GME261218C00031000
GME Dec 18 2026 31.00 Call
optionOPRA
EODOct 7, 2026
1.03USD+1.980%(+0.02)320Vol950OI
GME261218C00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.0200 | 1.1000 | 0.9900 | 1.0300 | +1.980% | 320 | 917 | 0.000% |
| 2026-10-06 | 1.1300 | 1.1500 | 1.0100 | 1.0100 | -21.705% | 260 | 836 | +1.980% |
| 2026-10-05 | 1.1000 | 1.4800 | 1.1000 | 1.2900 | +26.471% | 309 | 864 | -20.155% |
| 2026-10-02 | 0.8800 | 1.0500 | 0.8800 | 1.0200 | +12.088% | 324 | 931 | +0.980% |
| 2026-10-01 | 1.1100 | 1.1100 | 0.8800 | 0.9100 | -18.018% | 240 | 955 | +13.187% |
| 2026-09-30 | 1.0700 | 1.2100 | 0.9200 | 1.1100 | +42.308% | 237 | 920 | -7.207% |
| 2026-09-29 | 0.8600 | 0.8700 | 0.7800 | 0.7800 | -17.895% | 190 | 897 | +32.051% |
| 2026-09-28 | 0.9500 | 1.1100 | 0.9400 | 0.9500 | 0.000% | 217 | 816 | +8.421% |
| 2026-09-25 | 1.2900 | 1.2900 | 0.9300 | 0.9500 | -31.159% | 191 | 808 | +8.421% |
| 2026-09-24 | 1.0000 | 1.4400 | 1.0000 | 1.3800 | +17.949% | 293 | 791 | -25.362% |
| 2026-09-23 | 1.2100 | 1.2700 | 1.1600 | 1.1700 | +5.405% | 186 | 803 | -11.966% |
| 2026-09-22 | 1.0700 | 1.2300 | 0.9800 | 1.1100 | +32.143% | 197 | 770 | -7.207% |
| 2026-09-21 | 0.8000 | 0.8800 | 0.7500 | 0.8400 | +12.000% | 196 | 719 | +22.619% |
| 2026-09-18 | 0.8600 | 0.8600 | 0.6800 | 0.7500 | -13.793% | 147 | 664 | +37.333% |
| 2026-09-17 | 0.6600 | 0.8700 | 0.6600 | 0.8700 | +33.846% | 126 | 661 | +18.391% |
| 2026-09-16 | 0.6400 | 0.6500 | 0.5600 | 0.6500 | +10.169% | 66 | 609 | +58.462% |
| 2026-09-15 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | -13.235% | 24 | 633 | +74.576% |
| 2026-09-14 | 0.5400 | 0.6800 | 0.5400 | 0.6800 | +19.298% | 56 | 667 | +51.471% |
| 2026-09-11 | 0.5400 | 0.5700 | 0.5100 | 0.5700 | +26.667% | 80 | 603 | +80.702% |
| 2026-09-10 | 0.4600 | 0.4900 | 0.4500 | 0.4500 | -8.163% | 75 | 665 | +128.889% |
| 2026-09-09 | 0.4400 | 0.5000 | 0.4300 | 0.4900 | +4.255% | 225 | 581 | +110.204% |
| 2026-09-08 | 0.6300 | 0.6300 | 0.4200 | 0.4700 | -12.963% | 52 | 590 | +119.149% |
| 2026-09-04 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | 0.000% | 41 | 582 | +90.741% |
| 2026-09-03 | 0.5900 | 0.5900 | 0.5100 | 0.5400 | +10.204% | 39 | 587 | +90.741% |
| 2026-09-02 | 0.4800 | 0.5500 | 0.4800 | 0.4900 | +8.889% | 36 | 619 | +110.204% |
| 2026-09-01 | 0.3900 | 0.4700 | 0.3900 | 0.4500 | +25.000% | 31 | 647 | +128.889% |
| 2026-08-31 | 0.4400 | 0.4400 | 0.3600 | 0.3600 | -16.279% | 66 | 603 | +186.111% |
| 2026-08-28 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | -6.522% | 31 | 625 | +139.535% |
| 2026-08-27 | 0.4100 | 0.5100 | 0.4100 | 0.4600 | +31.429% | 45 | 641 | +123.913% |
| 2026-08-26 | 0.3700 | 0.4000 | 0.3500 | 0.3500 | -12.500% | 51 | 597 | +194.286% |
| 2026-08-25 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | +11.111% | 9 | 590 | +157.500% |
| 2026-08-24 | 0.5000 | 0.5000 | 0.3600 | 0.3600 | -14.286% | 36 | 555 | +186.111% |
| 2026-08-21 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | +10.526% | 77 | 553 | +145.238% |
| 2026-08-20 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 5 | 553 | +171.053% |
| 2026-08-17 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.000% | 7 | 546 | +178.378% |
| 2026-08-14 | 0.3600 | 0.4400 | 0.3600 | 0.3700 | +12.121% | 29 | 550 | +178.378% |
| 2026-08-13 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | -15.385% | 27 | 541 | +212.121% |
| 2026-08-12 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | +14.706% | 27 | 554 | +164.103% |
| 2026-08-11 | 0.3600 | 0.3700 | 0.3000 | 0.3400 | -5.556% | 153 | 425 | +202.941% |
| 2026-08-10 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 1 | 424 | +186.111% |
| 2026-08-07 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 2 | 422 | +171.053% |
| 2026-08-06 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | -2.439% | 20 | 405 | +157.500% |
| 2026-08-05 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -26.786% | 7 | 398 | +151.220% |
| 2026-08-04 | 0.4800 | 0.5600 | 0.4800 | 0.5600 | +19.149% | 14 | 398 | +83.929% |
| 2026-08-03 | 0.5700 | 0.6200 | 0.3900 | 0.4700 | -14.545% | 8 | 399 | +119.149% |
| 2026-07-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 2 | 397 | +87.273% |
| 2026-07-29 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -10.526% | 1 | 397 | +101.961% |
| 2026-07-27 | 0.4900 | 0.5700 | 0.4900 | 0.5700 | +29.545% | 3 | 399 | +80.702% |
| 2026-07-24 | 0.7000 | 0.7000 | 0.4400 | 0.4400 | -26.667% | 3 | 401 | +134.091% |
| 2026-07-21 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -24.051% | 42 | 417 | +71.667% |
| 2026-07-17 | 0.6700 | 0.7900 | 0.6500 | 0.7900 | +17.910% | 50 | 413 | +30.380% |
| 2026-07-16 | 0.7400 | 0.7400 | 0.6700 | 0.6700 | -11.842% | 17 | 397 | +53.731% |
| 2026-07-13 | 0.5600 | 0.8000 | 0.5600 | 0.7600 | -10.588% | 6 | 396 | +35.526% |
| 2026-07-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 2 | 394 | +21.176% |
| 2026-07-06 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | -5.155% | 9 | 393 | +11.957% |
| 2026-07-01 | 0.9300 | 1.0000 | 0.9200 | 0.9700 | +34.722% | 7 | 391 | +6.186% |
| 2026-06-25 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -12.195% | 1 | 390 | +43.056% |
| 2026-06-24 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -4.651% | 5 | 385 | +25.610% |
| 2026-06-22 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | -13.131% | 20 | 388 | +19.767% |
| 2026-06-17 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.000% | 18 | 370 | +4.040% |
| 2026-06-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -15.385% | 13 | 364 | -6.364% |
| 2026-06-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1.515% | 1 | 364 | -20.769% |
| 2026-06-10 | 1.2000 | 1.3300 | 1.2000 | 1.3200 | +8.197% | 23 | 367 | -21.970% |
| 2026-06-09 | 1.3200 | 1.3200 | 1.2200 | 1.2200 | -3.937% | 4 | 368 | -15.574% |
| 2026-06-08 | 1.2800 | 1.3300 | 1.2700 | 1.2700 | +4.959% | 8 | 365 | -18.898% |
| 2026-06-05 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | -12.950% | 7 | 365 | -14.876% |
| 2026-06-04 | 1.6100 | 1.6100 | 1.3900 | 1.3900 | -10.897% | 10 | 358 | -25.899% |
| 2026-06-03 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | +23.810% | 2 | 359 | -33.974% |
| 2026-06-01 | 1.3700 | 1.3700 | 1.2600 | 1.2600 | +5.000% | 14 | 359 | -18.254% |
| 2026-05-29 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | -6.250% | 50 | 396 | -14.167% |
| 2026-05-28 | 1.4000 | 1.4000 | 1.2800 | 1.2800 | -4.478% | 120 | 354 | -19.531% |
| 2026-05-27 | 1.4800 | 1.4800 | 1.3400 | 1.3400 | -9.459% | 98 | 354 | -23.134% |
| 2026-05-22 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | -14.451% | 2 | 354 | -30.405% |
| 2026-05-21 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +10.897% | 5 | 350 | -40.462% |
| 2026-05-19 | 1.4400 | 1.6500 | 1.4400 | 1.5600 | +4.000% | 135 | 352 | -33.974% |
| 2026-05-18 | 1.5500 | 1.6000 | 1.4600 | 1.5000 | +2.740% | 947 | 316 | -31.333% |
| 2026-05-15 | 1.5900 | 1.5900 | 1.4600 | 1.4600 | -12.575% | 64 | 317 | -29.452% |
| 2026-05-13 | 1.8000 | 1.8000 | 1.6400 | 1.6700 | -7.735% | 6 | 315 | -38.323% |
| 2026-05-12 | 2.1700 | 2.1700 | 1.8100 | 1.8100 | -7.179% | 2 | 314 | -43.094% |
| 2026-05-11 | 2.0500 | 2.0500 | 1.8200 | 1.9500 | -14.847% | 319 | 327 | -47.179% |
| 2026-05-08 | 2.2600 | 2.4100 | 2.0700 | 2.2900 | +4.091% | 258 | 321 | -55.022% |
| 2026-05-07 | 2.5200 | 2.5900 | 2.0900 | 2.2000 | -16.981% | 388 | 316 | -53.182% |
| 2026-05-06 | 2.5500 | 2.8700 | 2.5500 | 2.6500 | +2.317% | 318 | 300 | -61.132% |
| 2026-05-05 | 2.1500 | 2.8000 | 2.0900 | 2.5900 | +12.121% | 314 | 297 | -60.232% |
| 2026-05-04 | 2.9500 | 2.9500 | 2.2600 | 2.3100 | -34.930% | 417 | 262 | -55.411% |
| 2026-05-01 | 2.3700 | 3.6500 | 2.3700 | 3.5500 | +47.303% | 605 | 245 | -70.986% |
| 2026-04-30 | 2.1200 | 2.4900 | 2.1200 | 2.4100 | +15.865% | 681 | 332 | -57.261% |
| 2026-04-29 | 2.2200 | 2.2200 | 1.9800 | 2.0800 | -12.605% | 528 | 485 | -50.481% |
| 2026-04-28 | 2.6000 | 2.6200 | 2.2900 | 2.3800 | -11.524% | 343 | 484 | -56.723% |
| 2026-04-27 | 2.7200 | 2.8000 | 2.6600 | 2.6900 | +11.618% | 246 | 352 | -61.710% |
| 2026-04-24 | 2.5300 | 2.5300 | 2.3200 | 2.4100 | -3.213% | 289 | 353 | -57.261% |
| 2026-04-23 | 2.8000 | 2.8600 | 2.3800 | 2.4900 | -8.118% | 207 | 351 | -58.635% |
| 2026-04-22 | 2.5800 | 2.8000 | 2.4700 | 2.7100 | +21.525% | 447 | 25 | -61.993% |
| 2026-04-21 | 2.3300 | 2.4100 | 2.2300 | 2.2300 | -1.762% | 207 | 15 | -53.812% |
| 2026-04-20 | 2.0300 | 2.3600 | 2.0300 | 2.2700 | +5.581% | 208 | 6 | -54.626% |
| 2026-04-17 | 2.3500 | 2.3800 | 2.1300 | 2.1500 | 0.000% | 156 | 6 | -52.093% |