GME261218C00024000
GME Dec 18 2026 24.00 Call
optionOPRA
EODOct 7, 2026
2.70USD-2.527%(-0.07)252Vol3,338OI
GME261218C00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.7500 | 2.8000 | 2.5800 | 2.7000 | -2.527% | 252 | 3,246 | 0.000% |
| 2026-10-06 | 3.2500 | 3.2500 | 2.7000 | 2.7700 | -17.313% | 165 | 3,212 | -2.527% |
| 2026-10-05 | 3.0000 | 3.6000 | 2.8200 | 3.3500 | +24.535% | 424 | 3,299 | -19.403% |
| 2026-10-02 | 2.4600 | 2.7200 | 2.2700 | 2.6900 | +10.246% | 579 | 3,562 | +0.372% |
| 2026-10-01 | 2.6300 | 2.9000 | 2.4400 | 2.4400 | -12.230% | 139 | 3,544 | +10.656% |
| 2026-09-30 | 2.5200 | 2.9700 | 2.5200 | 2.7800 | +25.225% | 331 | 3,593 | -2.878% |
| 2026-09-29 | 2.4000 | 2.4000 | 2.0200 | 2.2200 | -10.484% | 214 | 3,523 | +21.622% |
| 2026-09-28 | 2.3000 | 2.6700 | 2.2800 | 2.4800 | +5.983% | 329 | 3,471 | +8.871% |
| 2026-09-25 | 3.0400 | 3.0400 | 2.1400 | 2.3400 | -29.091% | 849 | 3,088 | +15.385% |
| 2026-09-24 | 2.5500 | 3.3000 | 2.4900 | 3.3000 | +21.771% | 323 | 3,173 | -18.182% |
| 2026-09-23 | 2.7300 | 2.9300 | 2.6400 | 2.7100 | +1.498% | 452 | 3,127 | -0.369% |
| 2026-09-22 | 2.2500 | 2.8800 | 2.2500 | 2.6700 | +38.342% | 363 | 3,168 | +1.124% |
| 2026-09-21 | 1.9200 | 2.0300 | 1.7900 | 1.9300 | +9.040% | 776 | 2,948 | +39.896% |
| 2026-09-18 | 1.9200 | 1.9500 | 1.6900 | 1.7700 | -12.808% | 128 | 2,935 | +52.542% |
| 2026-09-17 | 1.5900 | 2.0300 | 1.5800 | 2.0300 | +29.299% | 427 | 3,034 | +33.005% |
| 2026-09-16 | 1.3800 | 1.6000 | 1.3600 | 1.5700 | +13.768% | 163 | 2,948 | +71.975% |
| 2026-09-15 | 1.4000 | 1.4300 | 1.3000 | 1.3800 | -10.390% | 172 | 2,859 | +95.652% |
| 2026-09-14 | 1.2000 | 1.5600 | 1.1800 | 1.5400 | +15.789% | 610 | 2,771 | +75.325% |
| 2026-09-11 | 1.2300 | 1.3400 | 1.1400 | 1.3300 | +27.885% | 247 | 2,740 | +103.008% |
| 2026-09-10 | 0.9900 | 1.0900 | 0.8900 | 1.0400 | +2.970% | 227 | 2,797 | +159.615% |
| 2026-09-09 | 0.8300 | 1.0800 | 0.8000 | 1.0100 | +31.169% | 851 | 3,009 | +167.327% |
| 2026-09-08 | 0.8500 | 0.9500 | 0.7200 | 0.7700 | -16.304% | 153 | 2,925 | +250.649% |
| 2026-09-04 | 1.0500 | 1.0500 | 0.8900 | 0.9200 | -8.000% | 245 | 2,943 | +193.478% |
| 2026-09-03 | 0.8900 | 1.0100 | 0.8900 | 1.0000 | +16.279% | 563 | 2,438 | +170.000% |
| 2026-09-02 | 0.9100 | 0.9700 | 0.8600 | 0.8600 | -1.149% | 136 | 2,433 | +213.953% |
| 2026-09-01 | 0.7700 | 0.8900 | 0.6700 | 0.8700 | +26.087% | 11 | 2,430 | +210.345% |
| 2026-08-31 | 0.7700 | 0.8000 | 0.6900 | 0.6900 | -6.757% | 62 | 2,403 | +291.304% |
| 2026-08-28 | 0.8100 | 0.8500 | 0.7200 | 0.7400 | -16.854% | 72 | 2,391 | +264.865% |
| 2026-08-27 | 0.8400 | 0.8900 | 0.6600 | 0.8900 | +32.836% | 501 | 2,047 | +203.371% |
| 2026-08-26 | 0.7200 | 0.8500 | 0.6500 | 0.6700 | -4.286% | 28 | 2,041 | +302.985% |
| 2026-08-25 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 0.000% | 39 | 2,046 | +285.714% |
| 2026-08-24 | 0.8000 | 0.8000 | 0.6700 | 0.7000 | -6.667% | 43 | 2,005 | +285.714% |
| 2026-08-21 | 0.6900 | 0.7700 | 0.6900 | 0.7500 | 0.000% | 39 | 1,999 | +260.000% |
| 2026-08-20 | 0.6600 | 0.7500 | 0.6500 | 0.7500 | +5.634% | 170 | 1,846 | +260.000% |
| 2026-08-19 | 0.6500 | 0.7100 | 0.6500 | 0.7100 | +10.937% | 31 | 1,817 | +280.282% |
| 2026-08-18 | 0.6500 | 0.6800 | 0.6200 | 0.6400 | -8.571% | 30 | 1,803 | +321.875% |
| 2026-08-17 | 0.7100 | 0.7300 | 0.6800 | 0.7000 | -6.667% | 50 | 1,764 | +285.714% |
| 2026-08-14 | 0.7300 | 0.7700 | 0.7000 | 0.7500 | 0.000% | 87 | 1,694 | +260.000% |
| 2026-08-13 | 0.7300 | 0.7600 | 0.7200 | 0.7500 | 0.000% | 42 | 1,673 | +260.000% |
| 2026-08-12 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | -3.846% | 9 | 1,666 | +260.000% |
| 2026-08-11 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | +2.632% | 46 | 1,627 | +246.154% |
| 2026-08-10 | 0.8300 | 0.8700 | 0.7600 | 0.7600 | -5.000% | 22 | 1,608 | +255.263% |
| 2026-08-07 | 0.8900 | 0.8900 | 0.7700 | 0.8000 | -9.091% | 89 | 1,550 | +237.500% |
| 2026-08-06 | 0.8000 | 0.8900 | 0.8000 | 0.8800 | -4.348% | 157 | 1,413 | +206.818% |
| 2026-08-05 | 1.0400 | 1.0400 | 0.8600 | 0.9200 | -10.680% | 33 | 1,393 | +193.478% |
| 2026-08-04 | 1.1300 | 1.2000 | 1.0300 | 1.0300 | -11.207% | 79 | 1,431 | +162.136% |
| 2026-08-03 | 1.0000 | 1.1600 | 0.9900 | 1.1600 | -25.161% | 1,035 | 1,483 | +132.759% |
| 2026-07-31 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -1.899% | 2 | 1,482 | +74.194% |
| 2026-07-30 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | -0.629% | 4 | 1,482 | +70.886% |
| 2026-07-29 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | -13.115% | 38 | 1,493 | +69.811% |
| 2026-07-28 | 1.6400 | 1.8300 | 1.6400 | 1.8300 | +22.819% | 198 | 1,426 | +47.541% |
| 2026-07-27 | 1.3500 | 1.5200 | 1.3500 | 1.4900 | +4.196% | 88 | 1,351 | +81.208% |
| 2026-07-24 | 1.6500 | 1.6700 | 1.4300 | 1.4300 | -1.379% | 860 | 1,107 | +88.811% |
| 2026-07-23 | 1.5700 | 1.5700 | 1.4500 | 1.4500 | -9.938% | 15 | 1,109 | +86.207% |
| 2026-07-22 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | -5.294% | 5 | 1,105 | +67.702% |
| 2026-07-20 | 1.8800 | 1.8800 | 1.7000 | 1.7000 | -4.494% | 16 | 1,092 | +58.824% |
| 2026-07-17 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | -2.198% | 11 | 1,081 | +51.685% |
| 2026-07-16 | 1.9600 | 2.1200 | 1.8200 | 1.8200 | -8.081% | 182 | 918 | +48.352% |
| 2026-07-15 | 2.1700 | 2.2700 | 1.9800 | 1.9800 | -4.808% | 67 | 877 | +36.364% |
| 2026-07-14 | 1.9500 | 2.1500 | 1.9500 | 2.0800 | +6.122% | 47 | 835 | +29.808% |
| 2026-07-13 | 1.9900 | 2.0800 | 1.9600 | 1.9600 | +8.889% | 8 | 829 | +37.755% |
| 2026-07-10 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | -8.629% | 153 | 826 | +50.000% |
| 2026-07-09 | 2.0100 | 2.0100 | 1.8200 | 1.9700 | +2.073% | 134 | 724 | +37.056% |
| 2026-07-08 | 1.9100 | 1.9600 | 1.9100 | 1.9300 | -8.095% | 202 | 622 | +39.896% |
| 2026-07-07 | 2.1700 | 2.1700 | 2.0500 | 2.1000 | -9.871% | 3 | 620 | +28.571% |
| 2026-07-06 | 2.2200 | 2.3300 | 2.2200 | 2.3300 | -0.851% | 21 | 603 | +15.880% |
| 2026-07-02 | 2.5700 | 2.5900 | 2.3500 | 2.3500 | -2.893% | 29 | 592 | +14.894% |
| 2026-07-01 | 2.1800 | 2.4700 | 2.1800 | 2.4200 | +10.000% | 70 | 544 | +11.570% |
| 2026-06-30 | 2.0900 | 2.2800 | 2.0900 | 2.2000 | +3.774% | 10 | 539 | +22.727% |
| 2026-06-29 | 2.1800 | 2.3400 | 2.1200 | 2.1200 | +6.000% | 25 | 528 | +27.358% |
| 2026-06-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +11.111% | 2 | 526 | +35.000% |
| 2026-06-25 | 1.7500 | 1.8400 | 1.7400 | 1.8000 | -7.216% | 101 | 523 | +50.000% |
| 2026-06-24 | 2.1700 | 2.1700 | 1.9400 | 1.9400 | +4.865% | 9 | 522 | +39.175% |
| 2026-06-23 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.035% | 1 | 522 | +45.946% |
| 2026-06-22 | 2.1300 | 2.1300 | 1.9800 | 1.9900 | -1.970% | 11 | 514 | +35.678% |
| 2026-06-16 | 2.2200 | 2.2200 | 2.0300 | 2.0300 | -8.145% | 158 | 389 | +33.005% |
| 2026-06-15 | 2.2700 | 2.3600 | 2.2100 | 2.2100 | -3.913% | 38 | 386 | +22.172% |
| 2026-06-12 | 2.4600 | 2.4600 | 2.3000 | 2.3000 | -8.730% | 6 | 385 | +17.391% |
| 2026-06-11 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -8.364% | 2 | 385 | +7.143% |
| 2026-06-10 | 2.6400 | 2.7500 | 2.6400 | 2.7500 | +5.364% | 4 | 381 | -1.818% |
| 2026-06-09 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +2.353% | 5 | 376 | +3.448% |
| 2026-06-08 | 2.6600 | 2.6600 | 2.5500 | 2.5500 | +6.250% | 23 | 372 | +5.882% |
| 2026-06-05 | 2.9300 | 2.9300 | 2.4000 | 2.4000 | -22.581% | 36 | 370 | +12.500% |
| 2026-06-04 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | +12.727% | 5 | 367 | -12.903% |
| 2026-06-03 | 3.0700 | 3.1000 | 2.7500 | 2.7500 | +17.021% | 13 | 366 | -1.818% |
| 2026-06-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -7.843% | 12 | 360 | +14.894% |
| 2026-06-01 | 2.3100 | 2.5500 | 2.3100 | 2.5500 | +3.239% | 19 | 366 | +5.882% |
| 2026-05-29 | 2.5200 | 2.5800 | 2.4400 | 2.4700 | -9.191% | 23 | 357 | +9.312% |
| 2026-05-27 | 2.6300 | 2.7200 | 2.6300 | 2.7200 | -4.225% | 3 | 355 | -0.735% |
| 2026-05-26 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -5.333% | 1 | 354 | -4.930% |
| 2026-05-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 354 | -10.000% |
| 2026-05-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -8.537% | 3 | 354 | -10.000% |
| 2026-05-20 | 3.0200 | 3.2800 | 3.0200 | 3.2800 | +10.067% | 35 | 333 | -17.683% |
| 2026-05-19 | 2.8500 | 2.9800 | 2.8500 | 2.9800 | -1.974% | 15 | 327 | -9.396% |
| 2026-05-18 | 2.8100 | 3.0600 | 2.7600 | 3.0400 | +9.353% | 36 | 328 | -11.184% |
| 2026-05-15 | 3.2000 | 3.2000 | 2.7800 | 2.7800 | -4.138% | 6 | 324 | -2.878% |
| 2026-05-14 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -6.452% | 14 | 336 | -6.897% |
| 2026-05-13 | 3.2500 | 3.2500 | 3.0200 | 3.1000 | -11.429% | 32 | 333 | -12.903% |
| 2026-05-12 | 3.3000 | 3.5100 | 3.2500 | 3.5000 | -12.281% | 20 | 321 | -22.857% |
| 2026-05-11 | 4.0000 | 4.0000 | 3.5500 | 3.9900 | -5.000% | 42 | 303 | -32.331% |
| 2026-05-08 | 4.1300 | 4.2500 | 4.1300 | 4.2000 | 0.000% | 9 | 295 | -35.714% |
| 2026-05-07 | 4.7000 | 4.7000 | 4.0500 | 4.2000 | -13.043% | 27 | 275 | -35.714% |
| 2026-05-06 | 4.4000 | 4.8300 | 4.4000 | 4.8300 | +1.684% | 97 | 208 | -44.099% |
| 2026-05-05 | 3.8000 | 4.8500 | 3.8000 | 4.7500 | +9.195% | 86 | 226 | -43.158% |
| 2026-05-04 | 5.4500 | 5.4500 | 4.3000 | 4.3500 | -25.000% | 240 | 124 | -37.931% |
| 2026-05-01 | 5.8000 | 6.1500 | 5.8000 | 5.8000 | +29.176% | 6 | 126 | -53.448% |
| 2026-04-30 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | +7.933% | 31 | 127 | -39.866% |
| 2026-04-29 | 4.1500 | 4.1900 | 4.1500 | 4.1600 | -16.800% | 12 | 120 | -35.096% |
| 2026-04-27 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | +5.042% | 2 | 119 | -46.000% |
| 2026-04-24 | 4.6500 | 4.8000 | 4.6500 | 4.7600 | -1.856% | 9 | 113 | -43.277% |
| 2026-04-23 | 5.3000 | 5.3000 | 4.8500 | 4.8500 | -6.731% | 14 | 109 | -44.330% |
| 2026-04-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.333% | 1 | 109 | -48.077% |
| 2026-04-21 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | +7.383% | 6 | 110 | -43.750% |
| 2026-04-20 | 4.2000 | 4.4700 | 4.2000 | 4.4700 | +1.591% | 53 | 70 | -39.597% |
| 2026-04-17 | 4.5600 | 4.6000 | 4.3000 | 4.4000 | -5.376% | 9 | 71 | -38.636% |
| 2026-04-16 | 5.1000 | 5.1000 | 4.6500 | 4.6500 | +6.897% | 28 | 57 | -41.935% |
| 2026-04-15 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | +7.407% | 3 | 54 | -37.931% |
| 2026-04-14 | 3.8000 | 4.0500 | 3.8000 | 4.0500 | +17.391% | 2 | 54 | -33.333% |
| 2026-04-13 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | +7.477% | 7 | 47 | -21.739% |
| 2026-04-10 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -4.464% | 5 | 47 | -15.888% |
| 2026-04-09 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +0.599% | 1 | 47 | -19.643% |
| 2026-04-08 | 3.5900 | 3.6000 | 3.3400 | 3.3400 | -10.933% | 3 | 46 | -19.162% |
| 2026-04-06 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | +2.740% | 2 | 43 | -28.000% |
| 2026-04-02 | 3.7500 | 3.7500 | 3.6100 | 3.6500 | +10.606% | 15 | 36 | -26.027% |
| 2026-04-01 | 3.6500 | 3.6500 | 3.3000 | 3.3000 | -5.172% | 19 | 36 | -18.182% |
| 2026-03-31 | 3.3000 | 3.4800 | 3.3000 | 3.4800 | +8.750% | 20 | 33 | -22.414% |
| 2026-03-30 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -3.030% | 6 | 18 | -15.625% |
| 2026-03-27 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -12.467% | 11 | 13 | -18.182% |
| 2026-03-25 | 3.7600 | 3.7700 | 3.7600 | 3.7700 | +2.446% | 2 | 3 | -28.382% |
| 2026-03-24 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -5.641% | 3 | 3 | -26.630% |
| 2026-03-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 1 | 0 | -30.769% |