GME261218C00028000
GME Dec 18 2026 28.00 Call
optionOPRA
EODOct 7, 2026
1.42USD-3.401%(-0.05)295Vol2,031OI
GME261218C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.5000 | 1.5100 | 1.4200 | 1.4200 | -3.401% | 295 | 1,941 | 0.000% |
| 2026-10-06 | 1.8000 | 1.8000 | 1.4700 | 1.4700 | -20.541% | 93 | 1,888 | -3.401% |
| 2026-10-05 | 1.6900 | 2.1400 | 1.6900 | 1.8500 | +25.000% | 257 | 1,822 | -23.243% |
| 2026-10-02 | 1.3100 | 1.4800 | 1.2900 | 1.4800 | +15.625% | 664 | 1,850 | -4.054% |
| 2026-10-01 | 1.3900 | 1.5500 | 1.2800 | 1.2800 | -21.472% | 128 | 1,752 | +10.937% |
| 2026-09-30 | 1.3500 | 1.6600 | 1.3500 | 1.6300 | +36.975% | 373 | 1,652 | -12.883% |
| 2026-09-29 | 1.3500 | 1.3500 | 1.0500 | 1.1900 | -10.526% | 106 | 1,641 | +19.328% |
| 2026-09-28 | 1.4200 | 1.4900 | 1.2900 | 1.3300 | +2.308% | 164 | 1,620 | +6.767% |
| 2026-09-25 | 1.7800 | 1.8200 | 1.2800 | 1.3000 | -34.010% | 251 | 1,428 | +9.231% |
| 2026-09-24 | 1.3900 | 2.1300 | 1.3400 | 1.9700 | +26.282% | 210 | 1,492 | -27.919% |
| 2026-09-23 | 1.6900 | 1.6900 | 1.5600 | 1.5600 | -3.704% | 83 | 1,465 | -8.974% |
| 2026-09-22 | 1.3900 | 1.6900 | 1.3900 | 1.6200 | +47.273% | 252 | 1,491 | -12.346% |
| 2026-09-21 | 0.9400 | 1.1800 | 0.9400 | 1.1000 | +11.111% | 322 | 1,294 | +29.091% |
| 2026-09-18 | 1.2100 | 1.2100 | 0.9400 | 0.9900 | -15.385% | 34 | 1,290 | +43.434% |
| 2026-09-17 | 0.9800 | 1.1700 | 0.9700 | 1.1700 | +39.286% | 376 | 1,478 | +21.368% |
| 2026-09-16 | 0.8400 | 0.8500 | 0.7700 | 0.8400 | -6.667% | 101 | 1,543 | +69.048% |
| 2026-09-15 | 0.7800 | 0.9000 | 0.6900 | 0.9000 | +4.651% | 348 | 1,239 | +57.778% |
| 2026-09-14 | 0.6900 | 0.9200 | 0.6500 | 0.8600 | +14.667% | 440 | 1,199 | +65.116% |
| 2026-09-11 | 0.6400 | 0.7800 | 0.6400 | 0.7500 | +31.579% | 158 | 1,170 | +89.333% |
| 2026-09-10 | 0.5800 | 0.6200 | 0.5700 | 0.5700 | -9.524% | 51 | 1,209 | +149.123% |
| 2026-09-09 | 0.5000 | 0.6400 | 0.4700 | 0.6300 | +26.000% | 48 | 1,165 | +125.397% |
| 2026-09-08 | 0.6900 | 0.6900 | 0.4800 | 0.5000 | -19.355% | 75 | 1,176 | +184.000% |
| 2026-09-04 | 0.5800 | 0.6200 | 0.5600 | 0.6200 | -4.615% | 71 | 1,161 | +129.032% |
| 2026-09-03 | 0.6100 | 0.6600 | 0.5900 | 0.6500 | +6.557% | 83 | 1,177 | +118.462% |
| 2026-09-02 | 0.5800 | 0.6400 | 0.5300 | 0.6100 | +1.667% | 64 | 1,135 | +132.787% |
| 2026-09-01 | 0.5400 | 0.6000 | 0.5000 | 0.6000 | +22.449% | 116 | 1,169 | +136.667% |
| 2026-08-31 | 0.5700 | 0.5700 | 0.4600 | 0.4900 | +2.083% | 121 | 1,094 | +189.796% |
| 2026-08-28 | 0.6000 | 0.6200 | 0.4800 | 0.4800 | -12.727% | 77 | 1,163 | +195.833% |
| 2026-08-27 | 0.3900 | 0.5500 | 0.3800 | 0.5500 | +19.565% | 79 | 1,109 | +158.182% |
| 2026-08-26 | 0.4800 | 0.5000 | 0.4000 | 0.4600 | 0.000% | 88 | 1,120 | +208.696% |
| 2026-08-25 | 0.4200 | 0.4700 | 0.4000 | 0.4600 | +2.222% | 138 | 1,076 | +208.696% |
| 2026-08-24 | 0.5100 | 0.5100 | 0.4300 | 0.4500 | -8.163% | 163 | 995 | +215.556% |
| 2026-08-21 | 0.4000 | 0.5000 | 0.3900 | 0.4900 | +16.667% | 150 | 846 | +189.796% |
| 2026-08-20 | 0.4100 | 0.4600 | 0.4100 | 0.4200 | -2.326% | 58 | 882 | +238.095% |
| 2026-08-19 | 0.3900 | 0.4500 | 0.3800 | 0.4300 | 0.000% | 52 | 841 | +230.233% |
| 2026-08-18 | 0.4800 | 0.4800 | 0.4100 | 0.4300 | -4.444% | 44 | 869 | +230.233% |
| 2026-08-17 | 0.4200 | 0.4600 | 0.3900 | 0.4500 | +2.273% | 147 | 722 | +215.556% |
| 2026-08-14 | 0.4500 | 0.4500 | 0.4200 | 0.4400 | 0.000% | 5 | 717 | +222.727% |
| 2026-08-13 | 0.5400 | 0.5400 | 0.4400 | 0.4400 | -6.383% | 8 | 713 | +222.727% |
| 2026-08-11 | 0.4600 | 0.4700 | 0.4400 | 0.4700 | +4.444% | 26 | 721 | +202.128% |
| 2026-08-10 | 0.4700 | 0.5000 | 0.4500 | 0.4500 | -4.255% | 14 | 707 | +215.556% |
| 2026-08-07 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -6.000% | 2 | 705 | +202.128% |
| 2026-08-06 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | -9.091% | 4 | 703 | +184.000% |
| 2026-08-05 | 0.5500 | 0.5500 | 0.5100 | 0.5500 | -15.385% | 15 | 688 | +158.182% |
| 2026-08-04 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | -13.333% | 9 | 689 | +118.462% |
| 2026-08-03 | 0.6400 | 0.7500 | 0.6200 | 0.7500 | -6.250% | 78 | 642 | +89.333% |
| 2026-07-31 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | +1.266% | 126 | 536 | +77.500% |
| 2026-07-30 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | -5.952% | 21 | 536 | +79.747% |
| 2026-07-29 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -11.579% | 5 | 536 | +69.048% |
| 2026-07-28 | 0.8800 | 0.9500 | 0.8700 | 0.9500 | +20.253% | 10 | 536 | +49.474% |
| 2026-07-27 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | -2.469% | 16 | 536 | +79.747% |
| 2026-07-24 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | +1.250% | 5 | 536 | +75.309% |
| 2026-07-23 | 0.8500 | 0.9100 | 0.8000 | 0.8000 | -4.762% | 24 | 514 | +77.500% |
| 2026-07-22 | 0.8600 | 0.9000 | 0.8400 | 0.8400 | -5.618% | 26 | 493 | +69.048% |
| 2026-07-21 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | -13.592% | 6 | 488 | +59.551% |
| 2026-07-20 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +7.292% | 1 | 487 | +37.864% |
| 2026-07-17 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | +1.053% | 29 | 458 | +47.917% |
| 2026-07-16 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | -7.767% | 8 | 459 | +49.474% |
| 2026-07-15 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | -8.036% | 2 | 460 | +37.864% |
| 2026-07-13 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | +4.673% | 2 | 460 | +26.786% |
| 2026-07-10 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | -2.727% | 29 | 460 | +32.710% |
| 2026-07-08 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | -0.901% | 33 | 458 | +29.091% |
| 2026-07-07 | 1.2400 | 1.2400 | 1.1100 | 1.1100 | -21.277% | 35 | 427 | +27.928% |
| 2026-07-06 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +0.714% | 11 | 427 | +0.709% |
| 2026-07-02 | 1.4500 | 1.4700 | 1.4000 | 1.4000 | -0.709% | 7 | 421 | +1.429% |
| 2026-07-01 | 1.2800 | 1.4600 | 1.2800 | 1.4100 | +15.574% | 52 | 410 | +0.709% |
| 2026-06-30 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.175% | 3 | 407 | +16.393% |
| 2026-06-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +20.000% | 3 | 407 | +12.698% |
| 2026-06-25 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -4.545% | 5 | 403 | +35.238% |
| 2026-06-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 1 | 402 | +29.091% |
| 2026-06-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 10 | 392 | +13.600% |
| 2026-06-18 | 1.3800 | 1.3800 | 1.2900 | 1.2900 | -7.857% | 3 | 389 | +10.078% |
| 2026-06-17 | 1.2700 | 1.4000 | 1.2700 | 1.4000 | +3.704% | 22 | 385 | +1.429% |
| 2026-06-16 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | -1.460% | 7 | 378 | +5.185% |
| 2026-06-15 | 1.5500 | 1.5500 | 1.3700 | 1.3700 | -9.272% | 9 | 375 | +3.650% |
| 2026-06-11 | 1.5600 | 1.5600 | 1.4700 | 1.5100 | -14.689% | 8 | 375 | -5.960% |
| 2026-06-10 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +7.273% | 1 | 374 | -19.774% |
| 2026-06-09 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.198% | 1 | 374 | -13.939% |
| 2026-06-08 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | +6.369% | 2 | 372 | -14.970% |
| 2026-06-05 | 1.7100 | 1.7100 | 1.5700 | 1.5700 | -21.106% | 33 | 372 | -9.554% |
| 2026-06-04 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | +7.568% | 26 | 373 | -28.643% |
| 2026-06-03 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | +19.355% | 6 | 368 | -23.243% |
| 2026-06-01 | 1.5100 | 1.5600 | 1.5100 | 1.5500 | -7.186% | 10 | 358 | -8.387% |
| 2026-05-29 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -5.650% | 4 | 358 | -14.970% |
| 2026-05-27 | 1.7600 | 1.8000 | 1.7500 | 1.7700 | -11.500% | 36 | 343 | -19.774% |
| 2026-05-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.108% | 12 | 331 | -29.000% |
| 2026-05-22 | 1.8600 | 1.8600 | 1.8100 | 1.8500 | -7.500% | 10 | 331 | -23.243% |
| 2026-05-19 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 1 | 330 | -29.000% |
| 2026-05-18 | 1.9300 | 1.9500 | 1.9000 | 1.9500 | -1.515% | 40 | 305 | -27.179% |
| 2026-05-15 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | +2.591% | 4 | 301 | -28.283% |
| 2026-05-14 | 2.0100 | 2.0500 | 1.9300 | 1.9300 | -3.500% | 42 | 264 | -26.425% |
| 2026-05-13 | 2.0200 | 2.0900 | 2.0000 | 2.0000 | -20.319% | 3 | 262 | -29.000% |
| 2026-05-11 | 2.5600 | 2.9000 | 2.4500 | 2.5100 | -14.915% | 36 | 231 | -43.426% |
| 2026-05-08 | 2.9500 | 3.0000 | 2.8900 | 2.9500 | -6.051% | 25 | 222 | -51.864% |
| 2026-05-07 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | -7.101% | 5 | 223 | -54.777% |
| 2026-05-06 | 3.3000 | 3.4500 | 3.3000 | 3.3800 | -0.588% | 16 | 233 | -57.988% |
| 2026-05-05 | 2.4000 | 3.4500 | 2.4000 | 3.4000 | +7.937% | 18 | 226 | -58.235% |
| 2026-05-04 | 4.2000 | 4.2400 | 2.8000 | 3.1500 | -29.688% | 88 | 188 | -54.921% |
| 2026-05-01 | 3.1500 | 4.4800 | 3.1400 | 4.4800 | +41.772% | 264 | 188 | -68.304% |
| 2026-04-30 | 2.9700 | 3.2500 | 2.9700 | 3.1600 | +17.037% | 38 | 188 | -55.063% |
| 2026-04-29 | 3.0800 | 3.0800 | 2.7000 | 2.7000 | -12.903% | 45 | 147 | -47.407% |
| 2026-04-28 | 3.4000 | 3.4000 | 3.1000 | 3.1000 | -0.958% | 40 | 112 | -54.194% |
| 2026-04-24 | 3.2700 | 3.3000 | 3.1300 | 3.1300 | -6.287% | 63 | 133 | -54.633% |
| 2026-04-23 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -5.382% | 2 | 133 | -57.485% |
| 2026-04-22 | 3.0000 | 3.5300 | 3.0000 | 3.5300 | +18.456% | 3 | 132 | -59.773% |
| 2026-04-21 | 3.1500 | 3.1500 | 2.9800 | 2.9800 | -3.871% | 31 | 159 | -52.349% |
| 2026-04-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.897% | 1 | 158 | -54.194% |
| 2026-04-17 | 3.2000 | 3.2000 | 2.8400 | 2.9000 | +1.045% | 13 | 153 | -51.034% |
| 2026-04-15 | 3.0500 | 3.0500 | 2.8600 | 2.8700 | +9.962% | 136 | 117 | -50.523% |
| 2026-04-14 | 2.3600 | 2.7400 | 2.3600 | 2.6100 | +19.725% | 24 | 115 | -45.594% |
| 2026-04-13 | 2.0100 | 2.2200 | 2.0100 | 2.1800 | +17.204% | 8 | 109 | -34.862% |
| 2026-04-10 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -7.463% | 1 | 109 | -23.656% |
| 2026-04-09 | 2.1600 | 2.2200 | 2.0000 | 2.0100 | -1.471% | 120 | 109 | -29.353% |
| 2026-04-08 | 2.3100 | 2.3800 | 2.0400 | 2.0400 | -12.821% | 47 | 108 | -30.392% |
| 2026-04-07 | 2.1000 | 2.4300 | 2.1000 | 2.3400 | +6.849% | 83 | 105 | -39.316% |
| 2026-04-06 | 2.2300 | 2.2600 | 2.1300 | 2.1900 | 0.000% | 84 | 109 | -35.160% |
| 2026-04-01 | 2.3000 | 2.3600 | 2.1900 | 2.1900 | -4.783% | 50 | 102 | -35.160% |
| 2026-03-31 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +12.195% | 3 | 99 | -38.261% |
| 2026-03-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +10.215% | 1 | 99 | -30.732% |
| 2026-03-27 | 1.9300 | 1.9300 | 1.8600 | 1.8600 | 0.000% | 159 | 98 | -23.656% |