GME261218C00026000
GME Dec 18 2026 26.00 Call
optionOPRA
EODOct 7, 2026
2.01USD+2.551%(+0.05)151Vol3,799OI
GME261218C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.9900 | 2.0900 | 1.9000 | 2.0100 | +2.551% | 151 | 3,813 | 0.000% |
| 2026-10-06 | 2.2300 | 2.2400 | 1.9600 | 1.9600 | -18.333% | 184 | 3,712 | +2.551% |
| 2026-10-05 | 2.0800 | 2.7500 | 2.0500 | 2.4000 | +18.812% | 278 | 3,657 | -16.250% |
| 2026-10-02 | 1.8900 | 2.0200 | 1.7100 | 2.0200 | +16.092% | 326 | 3,686 | -0.495% |
| 2026-10-01 | 2.0500 | 2.0500 | 1.7200 | 1.7400 | -15.942% | 96 | 3,663 | +15.517% |
| 2026-09-30 | 2.0800 | 2.2100 | 1.9900 | 2.0700 | +45.775% | 215 | 3,661 | -2.899% |
| 2026-09-29 | 1.8100 | 1.8300 | 1.4200 | 1.4200 | -21.111% | 17 | 3,669 | +41.549% |
| 2026-09-28 | 1.7100 | 1.8900 | 1.7100 | 1.8000 | +3.448% | 47 | 3,658 | +11.667% |
| 2026-09-25 | 2.2500 | 2.2500 | 1.5600 | 1.7400 | -31.765% | 1,470 | 2,554 | +15.517% |
| 2026-09-24 | 1.9300 | 2.5500 | 1.7900 | 2.5500 | +31.443% | 255 | 2,499 | -21.176% |
| 2026-09-23 | 2.0400 | 2.2900 | 1.9400 | 1.9400 | -5.825% | 63 | 2,495 | +3.608% |
| 2026-09-22 | 1.6800 | 2.1600 | 1.6800 | 2.0600 | +40.136% | 758 | 2,412 | -2.427% |
| 2026-09-21 | 1.3800 | 1.5300 | 1.3500 | 1.4700 | +13.077% | 92 | 2,386 | +36.735% |
| 2026-09-18 | 1.5000 | 1.5100 | 1.2500 | 1.3000 | -13.333% | 66 | 2,368 | +54.615% |
| 2026-09-17 | 1.3200 | 1.5000 | 1.2200 | 1.5000 | +30.435% | 197 | 2,304 | +34.000% |
| 2026-09-16 | 1.0400 | 1.1500 | 1.0000 | 1.1500 | +13.861% | 141 | 2,230 | +74.783% |
| 2026-09-15 | 1.0000 | 1.0200 | 0.9300 | 1.0100 | -11.404% | 151 | 2,310 | +99.010% |
| 2026-09-14 | 0.9400 | 1.1500 | 0.8500 | 1.1400 | +22.581% | 306 | 2,224 | +76.316% |
| 2026-09-11 | 0.8800 | 1.0100 | 0.8200 | 0.9300 | +22.368% | 170 | 2,124 | +116.129% |
| 2026-09-10 | 0.7100 | 0.7900 | 0.6800 | 0.7600 | +5.556% | 103 | 2,072 | +164.474% |
| 2026-09-09 | 0.7200 | 0.7500 | 0.6800 | 0.7200 | +16.129% | 157 | 2,006 | +179.167% |
| 2026-09-08 | 0.6900 | 0.7100 | 0.5800 | 0.6200 | -16.216% | 111 | 1,992 | +224.194% |
| 2026-09-04 | 0.7300 | 0.7400 | 0.6800 | 0.7400 | -6.329% | 211 | 1,847 | +171.622% |
| 2026-09-03 | 0.7200 | 0.8100 | 0.7100 | 0.7900 | +17.910% | 115 | 1,863 | +154.430% |
| 2026-09-02 | 0.7300 | 0.7800 | 0.6600 | 0.6700 | -9.459% | 170 | 1,820 | +200.000% |
| 2026-09-01 | 0.5500 | 0.7400 | 0.5500 | 0.7400 | +51.020% | 420 | 1,791 | +171.622% |
| 2026-08-31 | 0.7000 | 0.7000 | 0.4900 | 0.4900 | -14.035% | 420 | 1,474 | +310.204% |
| 2026-08-28 | 0.6500 | 0.7000 | 0.5700 | 0.5700 | -17.391% | 138 | 1,414 | +252.632% |
| 2026-08-27 | 0.5500 | 0.7000 | 0.4900 | 0.6900 | +30.189% | 196 | 1,244 | +191.304% |
| 2026-08-26 | 0.5700 | 0.5800 | 0.5300 | 0.5300 | -7.018% | 33 | 1,249 | +279.245% |
| 2026-08-25 | 0.5300 | 0.5700 | 0.4900 | 0.5700 | -3.390% | 60 | 1,215 | +252.632% |
| 2026-08-24 | 0.7000 | 0.7000 | 0.5200 | 0.5900 | +3.509% | 33 | 1,229 | +240.678% |
| 2026-08-21 | 0.5600 | 0.6000 | 0.4900 | 0.5700 | +9.615% | 92 | 1,170 | +252.632% |
| 2026-08-20 | 0.5500 | 0.5600 | 0.4900 | 0.5200 | -3.704% | 62 | 1,145 | +286.538% |
| 2026-08-19 | 0.4600 | 0.5700 | 0.4600 | 0.5400 | +5.882% | 52 | 1,125 | +272.222% |
| 2026-08-18 | 0.5700 | 0.5700 | 0.5000 | 0.5100 | -10.526% | 61 | 1,148 | +294.118% |
| 2026-08-17 | 0.5500 | 0.6800 | 0.5300 | 0.5700 | +1.786% | 53 | 1,129 | +252.632% |
| 2026-08-14 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | +1.818% | 21 | 1,113 | +258.929% |
| 2026-08-13 | 0.6100 | 0.6100 | 0.5400 | 0.5500 | -1.786% | 69 | 1,077 | +265.455% |
| 2026-08-12 | 0.5500 | 0.5900 | 0.5200 | 0.5600 | -3.448% | 88 | 1,001 | +258.929% |
| 2026-08-11 | 0.5700 | 0.6600 | 0.5700 | 0.5800 | 0.000% | 16 | 995 | +246.552% |
| 2026-08-10 | 0.6500 | 0.6500 | 0.5600 | 0.5800 | -3.333% | 66 | 940 | +246.552% |
| 2026-08-07 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | -7.692% | 4 | 937 | +235.000% |
| 2026-08-06 | 0.5900 | 0.6800 | 0.5600 | 0.6500 | +6.557% | 38 | 935 | +209.231% |
| 2026-08-05 | 0.7300 | 0.7300 | 0.6100 | 0.6100 | -28.235% | 16 | 927 | +229.508% |
| 2026-08-04 | 0.8000 | 0.9100 | 0.7900 | 0.8500 | -1.163% | 27 | 913 | +136.471% |
| 2026-08-03 | 0.7700 | 1.0000 | 0.7500 | 0.8600 | -22.523% | 101 | 845 | +133.721% |
| 2026-07-31 | 1.1200 | 1.2100 | 1.0400 | 1.1100 | -2.632% | 36 | 810 | +81.081% |
| 2026-07-30 | 1.0700 | 1.1700 | 1.0700 | 1.1400 | -2.564% | 7 | 806 | +76.316% |
| 2026-07-29 | 1.3000 | 1.3000 | 1.1500 | 1.1700 | -9.302% | 10 | 798 | +71.795% |
| 2026-07-28 | 1.1700 | 1.2900 | 1.1600 | 1.2900 | +19.444% | 31 | 788 | +55.814% |
| 2026-07-27 | 1.0700 | 1.1100 | 1.0700 | 1.0800 | +2.857% | 407 | 506 | +86.111% |
| 2026-07-24 | 1.0100 | 1.1300 | 1.0100 | 1.0500 | -6.250% | 77 | 458 | +91.429% |
| 2026-07-23 | 1.0500 | 1.1700 | 1.0500 | 1.1200 | -6.667% | 19 | 452 | +79.464% |
| 2026-07-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +3.448% | 10 | 442 | +67.500% |
| 2026-07-21 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | -6.452% | 11 | 432 | +73.276% |
| 2026-07-20 | 1.2500 | 1.2600 | 1.2200 | 1.2400 | -7.463% | 24 | 413 | +62.097% |
| 2026-07-17 | 1.3200 | 1.3400 | 1.2800 | 1.3400 | +5.512% | 9 | 408 | +50.000% |
| 2026-07-16 | 1.4400 | 1.4500 | 1.2700 | 1.2700 | -10.563% | 36 | 413 | +58.268% |
| 2026-07-15 | 1.5500 | 1.5500 | 1.4200 | 1.4200 | -4.054% | 16 | 414 | +41.549% |
| 2026-07-14 | 1.4600 | 1.5400 | 1.4600 | 1.4800 | +18.400% | 9 | 411 | +35.811% |
| 2026-07-13 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -14.966% | 1 | 410 | +60.800% |
| 2026-07-10 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +8.889% | 1 | 410 | +36.735% |
| 2026-07-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.878% | 1 | 410 | +48.889% |
| 2026-07-08 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -9.150% | 5 | 405 | +44.604% |
| 2026-07-07 | 1.7000 | 1.7000 | 1.4000 | 1.5300 | -15.000% | 83 | 407 | +31.373% |
| 2026-07-06 | 1.6900 | 1.8000 | 1.6900 | 1.8000 | -5.263% | 18 | 405 | +11.667% |
| 2026-07-02 | 1.5400 | 1.9000 | 1.5400 | 1.9000 | +5.556% | 27 | 423 | +5.789% |
| 2026-07-01 | 1.6000 | 1.9200 | 1.6000 | 1.8000 | +11.801% | 82 | 378 | +11.667% |
| 2026-06-30 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | -0.617% | 6 | 372 | +24.845% |
| 2026-06-29 | 1.6200 | 1.6800 | 1.6000 | 1.6200 | +7.285% | 18 | 362 | +24.074% |
| 2026-06-26 | 1.4700 | 1.5300 | 1.4700 | 1.5100 | +11.852% | 47 | 359 | +33.113% |
| 2026-06-25 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | -12.903% | 2 | 357 | +48.889% |
| 2026-06-24 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | +14.815% | 3 | 356 | +29.677% |
| 2026-06-23 | 1.4600 | 1.5800 | 1.3500 | 1.3500 | -10.000% | 12 | 355 | +48.889% |
| 2026-06-22 | 1.6400 | 1.6500 | 1.5000 | 1.5000 | -6.250% | 19 | 354 | +34.000% |
| 2026-06-18 | 1.5000 | 1.6100 | 1.5000 | 1.6000 | -7.514% | 19 | 346 | +25.625% |
| 2026-06-17 | 1.6300 | 1.7300 | 1.6300 | 1.7300 | +5.488% | 6 | 347 | +16.185% |
| 2026-06-16 | 1.6200 | 1.6800 | 1.5500 | 1.6400 | -6.286% | 20 | 342 | +22.561% |
| 2026-06-15 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | -3.846% | 3 | 339 | +14.857% |
| 2026-06-12 | 1.8800 | 2.0700 | 1.8200 | 1.8200 | -5.208% | 17 | 333 | +10.440% |
| 2026-06-11 | 1.8800 | 2.0100 | 1.8500 | 1.9200 | -10.698% | 4 | 331 | +4.687% |
| 2026-06-10 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | +0.467% | 5 | 331 | -6.512% |
| 2026-06-09 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | +4.390% | 6 | 331 | -6.075% |
| 2026-06-08 | 2.1500 | 2.1500 | 2.0400 | 2.0500 | -8.889% | 15 | 323 | -1.951% |
| 2026-06-05 | 2.0500 | 2.2500 | 2.0500 | 2.2500 | -11.417% | 13 | 311 | -10.667% |
| 2026-06-04 | 2.3400 | 2.5400 | 2.3400 | 2.5400 | +3.673% | 12 | 308 | -20.866% |
| 2026-06-03 | 2.2700 | 2.4700 | 2.2700 | 2.4500 | +32.432% | 18 | 324 | -17.959% |
| 2026-06-02 | 2.0200 | 2.0200 | 1.8100 | 1.8500 | -6.566% | 18 | 324 | +8.649% |
| 2026-05-29 | 2.0400 | 2.1200 | 1.9300 | 1.9800 | -7.907% | 46 | 306 | +1.515% |
| 2026-05-28 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | -3.587% | 3 | 306 | -6.512% |
| 2026-05-27 | 2.1900 | 2.2300 | 2.1000 | 2.2300 | -3.043% | 6 | 308 | -9.865% |
| 2026-05-26 | 2.3000 | 2.4100 | 2.3000 | 2.3000 | -1.709% | 14 | 305 | -12.609% |
| 2026-05-22 | 2.3400 | 2.3400 | 2.2800 | 2.3400 | -7.874% | 33 | 305 | -14.103% |
| 2026-05-21 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -5.926% | 1 | 305 | -20.866% |
| 2026-05-20 | 2.4400 | 2.7500 | 2.4400 | 2.7000 | +12.500% | 20 | 301 | -25.556% |
| 2026-05-19 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | -0.826% | 5 | 302 | -16.250% |
| 2026-05-18 | 2.4700 | 2.4700 | 2.3000 | 2.4200 | +7.556% | 27 | 297 | -16.942% |
| 2026-05-15 | 2.2500 | 2.5000 | 2.2500 | 2.2500 | -3.433% | 5 | 293 | -10.667% |
| 2026-05-14 | 2.5300 | 2.5300 | 2.3300 | 2.3300 | -9.339% | 154 | 275 | -13.734% |
| 2026-05-13 | 2.7000 | 2.7000 | 2.4500 | 2.5700 | -8.865% | 21 | 271 | -21.790% |
| 2026-05-12 | 2.7500 | 3.0500 | 2.7500 | 2.8200 | -10.191% | 27 | 245 | -28.723% |
| 2026-05-11 | 3.2500 | 3.2500 | 2.9800 | 3.1400 | -7.647% | 35 | 233 | -35.987% |
| 2026-05-08 | 3.5200 | 3.5200 | 3.4000 | 3.4000 | -1.449% | 7 | 231 | -40.882% |
| 2026-05-07 | 3.9500 | 3.9500 | 3.4000 | 3.4500 | -15.854% | 29 | 227 | -41.739% |
| 2026-05-06 | 3.8500 | 4.1500 | 3.6300 | 4.1000 | +6.494% | 40 | 235 | -50.976% |
| 2026-05-05 | 3.2500 | 4.0000 | 3.2500 | 3.8500 | +8.451% | 68 | 208 | -47.792% |
| 2026-05-04 | 4.6000 | 5.2500 | 3.5500 | 3.5500 | -21.111% | 99 | 169 | -43.380% |
| 2026-05-01 | 3.9000 | 4.5000 | 3.9000 | 4.5000 | +20.000% | 15 | 164 | -55.333% |
| 2026-04-30 | 3.5000 | 3.8000 | 3.5000 | 3.7500 | +13.636% | 133 | 166 | -46.400% |
| 2026-04-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -14.286% | 3 | 163 | -39.091% |
| 2026-04-28 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | -8.333% | 8 | 164 | -47.792% |
| 2026-04-27 | 4.2000 | 4.2300 | 4.1400 | 4.2000 | +9.661% | 401 | 554 | -52.143% |
| 2026-04-24 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -3.283% | 17 | 537 | -47.520% |
| 2026-04-23 | 4.2000 | 4.2000 | 3.9600 | 3.9600 | -6.161% | 397 | 147 | -49.242% |
| 2026-04-22 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +6.835% | 1 | 147 | -52.370% |
| 2026-04-20 | 3.5000 | 3.9500 | 3.5000 | 3.9500 | -1.250% | 5 | 145 | -49.114% |
| 2026-04-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 10 | 135 | -49.750% |
| 2026-04-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +21.469% | 1 | 134 | -53.256% |
| 2026-04-15 | 3.2700 | 3.6900 | 3.2700 | 3.5400 | +14.194% | 77 | 142 | -43.220% |
| 2026-04-14 | 3.0000 | 3.1000 | 2.9800 | 3.1000 | +11.913% | 50 | 96 | -35.161% |
| 2026-04-13 | 2.7700 | 2.7800 | 2.7600 | 2.7700 | +9.921% | 24 | 89 | -27.437% |
| 2026-04-10 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -12.500% | 1 | 89 | -20.238% |
| 2026-04-06 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +7.463% | 10 | 88 | -30.208% |
| 2026-04-01 | 2.7300 | 2.7400 | 2.6800 | 2.6800 | -2.545% | 3 | 78 | -25.000% |
| 2026-03-31 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.780% | 2 | 77 | -26.909% |
| 2026-03-25 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -6.051% | 1 | 76 | -31.864% |
| 2026-03-23 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 0.000% | 75 | 75 | -35.987% |