GME261218C00029000
GME Dec 18 2026 29.00 Call
optionOPRA
EODOct 7, 2026
1.39USD+3.731%(+0.05)137Vol4,380OI
GME261218C00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.3100 | 1.3900 | 1.2500 | 1.3900 | +3.731% | 137 | 4,386 | 0.000% |
| 2026-10-06 | 1.5000 | 1.5100 | 1.3400 | 1.3400 | -21.176% | 111 | 4,382 | +3.731% |
| 2026-10-05 | 1.4200 | 1.9600 | 1.4200 | 1.7000 | +28.788% | 35 | 4,384 | -18.235% |
| 2026-10-02 | 1.1400 | 1.3200 | 1.1400 | 1.3200 | +10.000% | 79 | 4,445 | +5.303% |
| 2026-10-01 | 1.3200 | 1.4100 | 1.1800 | 1.2000 | -14.286% | 96 | 4,418 | +15.833% |
| 2026-09-30 | 1.2800 | 1.4500 | 1.2500 | 1.4000 | +28.440% | 83 | 4,424 | -0.714% |
| 2026-09-29 | 1.0000 | 1.0900 | 0.9300 | 1.0900 | -14.173% | 92 | 4,423 | +27.523% |
| 2026-09-28 | 1.2000 | 1.3100 | 1.1900 | 1.2700 | +11.404% | 165 | 4,450 | +9.449% |
| 2026-09-25 | 1.2400 | 1.2600 | 1.1400 | 1.1400 | -30.909% | 76 | 4,499 | +21.930% |
| 2026-09-24 | 1.2300 | 1.6900 | 1.2300 | 1.6500 | +13.014% | 147 | 4,417 | -15.758% |
| 2026-09-23 | 1.5200 | 1.5600 | 1.4000 | 1.4600 | +1.389% | 33 | 4,434 | -4.795% |
| 2026-09-22 | 1.2900 | 1.5500 | 1.2500 | 1.4400 | +38.462% | 212 | 4,422 | -3.472% |
| 2026-09-21 | 0.9400 | 1.0600 | 0.9400 | 1.0400 | -0.952% | 1,065 | 3,395 | +33.654% |
| 2026-09-18 | 0.9800 | 1.0500 | 0.8600 | 1.0500 | +0.962% | 495 | 3,068 | +32.381% |
| 2026-09-17 | 0.8000 | 1.0400 | 0.8000 | 1.0400 | +46.479% | 91 | 3,128 | +33.654% |
| 2026-09-16 | 0.7000 | 0.7500 | 0.6700 | 0.7100 | -1.389% | 95 | 3,153 | +95.775% |
| 2026-09-15 | 0.7500 | 0.8000 | 0.6600 | 0.7200 | -12.195% | 154 | 3,043 | +93.056% |
| 2026-09-14 | 0.6100 | 0.8300 | 0.5900 | 0.8200 | +26.154% | 68 | 3,047 | +69.512% |
| 2026-09-11 | 0.6500 | 0.7500 | 0.5700 | 0.6500 | +14.035% | 86 | 3,004 | +113.846% |
| 2026-09-10 | 0.5100 | 0.5700 | 0.4900 | 0.5700 | +7.547% | 170 | 2,986 | +143.860% |
| 2026-09-09 | 0.5300 | 0.5600 | 0.4900 | 0.5300 | +17.778% | 80 | 2,948 | +162.264% |
| 2026-09-08 | 0.5300 | 0.5500 | 0.4300 | 0.4500 | -29.688% | 54 | 2,953 | +208.889% |
| 2026-09-04 | 0.6300 | 0.6400 | 0.5600 | 0.6400 | +8.475% | 47 | 2,921 | +117.187% |
| 2026-09-03 | 0.5400 | 0.6300 | 0.5000 | 0.5900 | +3.509% | 76 | 2,939 | +135.593% |
| 2026-09-02 | 0.5500 | 0.5900 | 0.5200 | 0.5700 | +14.000% | 77 | 2,926 | +143.860% |
| 2026-09-01 | 0.4300 | 0.5000 | 0.4200 | 0.5000 | +11.111% | 108 | 2,949 | +178.000% |
| 2026-08-31 | 0.5700 | 0.5900 | 0.4300 | 0.4500 | -6.250% | 86 | 2,870 | +208.889% |
| 2026-08-28 | 0.5300 | 0.5400 | 0.4700 | 0.4800 | -7.692% | 57 | 2,862 | +189.583% |
| 2026-08-27 | 0.4900 | 0.5200 | 0.4000 | 0.5200 | +30.000% | 58 | 2,817 | +167.308% |
| 2026-08-26 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | -6.977% | 39 | 2,821 | +247.500% |
| 2026-08-25 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.000% | 40 | 2,788 | +223.256% |
| 2026-08-24 | 0.4300 | 0.4600 | 0.4100 | 0.4300 | -4.444% | 111 | 2,804 | +223.256% |
| 2026-08-21 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | +12.500% | 171 | 2,779 | +208.889% |
| 2026-08-20 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | -9.091% | 72 | 2,762 | +247.500% |
| 2026-08-19 | 0.4400 | 0.4400 | 0.4100 | 0.4400 | +15.789% | 43 | 2,750 | +215.909% |
| 2026-08-18 | 0.3700 | 0.4000 | 0.3600 | 0.3800 | 0.000% | 2,573 | 333 | +265.789% |
| 2026-08-17 | 0.4400 | 0.4500 | 0.3800 | 0.3800 | -15.556% | 40 | 324 | +265.789% |
| 2026-08-14 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | +7.143% | 3 | 321 | +208.889% |
| 2026-08-13 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 2 | 319 | +230.952% |
| 2026-08-12 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -6.818% | 2 | 317 | +239.024% |
| 2026-08-11 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | +2.326% | 13 | 326 | +215.909% |
| 2026-08-10 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -4.444% | 7 | 324 | +223.256% |
| 2026-08-06 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | -21.053% | 13 | 329 | +208.889% |
| 2026-08-04 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -1.724% | 57 | 274 | +143.860% |
| 2026-08-03 | 0.6100 | 0.6300 | 0.5200 | 0.5800 | -15.942% | 139 | 204 | +139.655% |
| 2026-07-31 | 0.7400 | 0.7400 | 0.6700 | 0.6900 | -2.817% | 8 | 210 | +101.449% |
| 2026-07-29 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -11.250% | 4 | 210 | +95.775% |
| 2026-07-28 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | +9.589% | 7 | 206 | +73.750% |
| 2026-07-23 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | -6.410% | 3 | 204 | +90.411% |
| 2026-07-22 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -7.143% | 2 | 203 | +78.205% |
| 2026-07-20 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -5.618% | 1 | 203 | +65.476% |
| 2026-07-17 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | +1.136% | 4 | 200 | +56.180% |
| 2026-07-16 | 0.9900 | 0.9900 | 0.8800 | 0.8800 | -12.000% | 7 | 205 | +57.955% |
| 2026-07-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 1 | 205 | +39.000% |
| 2026-07-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +4.124% | 1 | 205 | +37.624% |
| 2026-07-13 | 0.9100 | 0.9700 | 0.9100 | 0.9700 | +7.778% | 2 | 204 | +43.299% |
| 2026-07-10 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -7.216% | 5 | 205 | +54.444% |
| 2026-07-09 | 0.9200 | 0.9700 | 0.9200 | 0.9700 | +5.435% | 9 | 206 | +43.299% |
| 2026-07-08 | 1.0100 | 1.0100 | 0.9200 | 0.9200 | -8.911% | 2 | 206 | +51.087% |
| 2026-07-07 | 1.1500 | 1.1500 | 1.0100 | 1.0100 | -16.529% | 13 | 201 | +37.624% |
| 2026-07-06 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -0.820% | 12 | 190 | +14.876% |
| 2026-07-02 | 1.3000 | 1.3000 | 1.2200 | 1.2200 | -0.813% | 10 | 182 | +13.934% |
| 2026-07-01 | 1.1600 | 1.3100 | 1.1300 | 1.2300 | +11.818% | 50 | 186 | +13.008% |
| 2026-06-29 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 185 | +26.364% |
| 2026-06-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +10.526% | 9 | 176 | +32.381% |
| 2026-06-25 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 3 | 173 | +46.316% |
| 2026-06-24 | 1.1100 | 1.1100 | 1.0000 | 1.0000 | +1.010% | 27 | 193 | +39.000% |
| 2026-06-23 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | -24.427% | 24 | 171 | +40.404% |
| 2026-06-12 | 1.3200 | 1.3400 | 1.3100 | 1.3100 | -5.755% | 4 | 173 | +6.107% |
| 2026-06-11 | 1.6600 | 1.6600 | 1.3900 | 1.3900 | -8.553% | 3 | 173 | 0.000% |
| 2026-06-08 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +2.703% | 2 | 171 | -8.553% |
| 2026-06-05 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -12.941% | 21 | 182 | -6.081% |
| 2026-06-04 | 1.6900 | 1.8500 | 1.6900 | 1.7000 | -1.163% | 15 | 168 | -18.235% |
| 2026-06-03 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +29.323% | 1 | 168 | -19.186% |
| 2026-06-02 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | -10.135% | 6 | 171 | +4.511% |
| 2026-06-01 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | +4.965% | 6 | 167 | -6.081% |
| 2026-05-29 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | -14.024% | 2 | 166 | -1.418% |
| 2026-05-27 | 1.6000 | 1.6700 | 1.5800 | 1.6400 | -6.286% | 23 | 163 | -15.244% |
| 2026-05-22 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | -12.060% | 16 | 168 | -20.571% |
| 2026-05-21 | 2.0000 | 2.0000 | 1.9300 | 1.9900 | -1.485% | 5 | 164 | -30.151% |
| 2026-05-20 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +8.021% | 1 | 163 | -31.188% |
| 2026-05-19 | 1.8000 | 1.8700 | 1.7200 | 1.8700 | +4.469% | 8 | 158 | -25.668% |
| 2026-05-18 | 1.7800 | 1.8600 | 1.7800 | 1.7900 | -1.648% | 4 | 156 | -22.346% |
| 2026-05-15 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | -4.712% | 8 | 153 | -23.626% |
| 2026-05-14 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -13.575% | 5 | 153 | -27.225% |
| 2026-05-12 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -5.957% | 3 | 153 | -37.104% |
| 2026-05-11 | 2.7000 | 2.7000 | 2.2600 | 2.3500 | -9.615% | 12 | 157 | -40.851% |
| 2026-05-08 | 2.7500 | 2.8000 | 2.5900 | 2.6000 | -8.451% | 60 | 147 | -46.538% |
| 2026-05-07 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -5.648% | 1 | 147 | -51.056% |
| 2026-05-06 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +0.333% | 3 | 144 | -53.821% |
| 2026-05-05 | 2.5200 | 3.1500 | 2.4700 | 3.0000 | +9.489% | 63 | 84 | -53.667% |
| 2026-05-04 | 3.8500 | 3.8500 | 2.7400 | 2.7400 | -33.007% | 29 | 80 | -49.270% |
| 2026-05-01 | 3.0000 | 4.0900 | 2.9000 | 4.0900 | +57.308% | 9 | 76 | -66.015% |
| 2026-04-29 | 2.7200 | 2.7600 | 2.4400 | 2.6000 | -11.565% | 13 | 77 | -46.538% |
| 2026-04-28 | 3.0600 | 3.0700 | 2.7900 | 2.9400 | -8.125% | 22 | 69 | -52.721% |
| 2026-04-27 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | +11.498% | 11 | 60 | -56.563% |
| 2026-04-24 | 3.0100 | 3.0100 | 2.8100 | 2.8700 | -10.313% | 58 | 63 | -51.568% |
| 2026-04-23 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | +19.850% | 7 | 58 | -56.563% |
| 2026-04-21 | 2.9000 | 2.9000 | 2.6700 | 2.6700 | -4.982% | 67 | 52 | -47.940% |
| 2026-04-20 | 2.6600 | 2.8100 | 2.6600 | 2.8100 | +9.766% | 86 | 43 | -50.534% |
| 2026-04-17 | 2.6300 | 2.6300 | 2.5600 | 2.5600 | -13.805% | 4 | 42 | -45.703% |
| 2026-04-16 | 3.3000 | 3.3000 | 2.6400 | 2.9700 | +11.654% | 65 | 39 | -53.199% |
| 2026-04-15 | 2.5700 | 2.7600 | 2.5700 | 2.6600 | +14.655% | 68 | 40 | -47.744% |
| 2026-04-14 | 2.0700 | 2.3700 | 2.0700 | 2.3200 | +20.207% | 141 | 29 | -40.086% |
| 2026-04-13 | 1.8600 | 2.0200 | 1.8600 | 1.9300 | +5.464% | 175 | 24 | -27.979% |
| 2026-04-10 | 1.8000 | 1.9300 | 1.6900 | 1.8300 | +2.809% | 124 | 24 | -24.044% |
| 2026-04-09 | 1.9000 | 1.9400 | 1.7800 | 1.7800 | -0.559% | 103 | 33 | -21.910% |
| 2026-04-08 | 2.1600 | 2.1600 | 1.7900 | 1.7900 | -10.500% | 189 | 46 | -22.346% |
| 2026-04-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.010% | 10 | 29 | -30.500% |
| 2026-04-06 | 2.1900 | 2.1900 | 1.9300 | 1.9800 | +7.609% | 91 | 19 | -29.798% |
| 2026-04-01 | 2.0700 | 2.0700 | 1.8400 | 1.8400 | -6.122% | 110 | 10 | -24.457% |
| 2026-03-31 | 2.0300 | 2.0800 | 1.9600 | 1.9600 | +8.287% | 14 | 12 | -29.082% |
| 2026-03-30 | 1.8300 | 1.8400 | 1.7600 | 1.8100 | +8.383% | 10 | 10 | -23.204% |
| 2026-03-27 | 1.8700 | 1.8700 | 1.6700 | 1.6700 | -8.242% | 179 | 14 | -16.766% |
| 2026-03-26 | 1.9000 | 2.0000 | 1.8000 | 1.8200 | 0.000% | 82 | 7 | -23.626% |