GME261218C00034000
GME Dec 18 2026 34.00 Call
optionOPRA
EODOct 7, 2026
0.79USD-3.659%(-0.03)99Vol1,793OI
GME261218C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8400 | 0.8500 | 0.7400 | 0.7900 | -3.659% | 99 | 1,717 | 0.000% |
| 2026-10-06 | 0.8900 | 0.9000 | 0.8000 | 0.8200 | -20.388% | 74 | 1,760 | -3.659% |
| 2026-10-05 | 0.8200 | 1.1100 | 0.8200 | 1.0300 | +35.526% | 425 | 1,407 | -23.301% |
| 2026-10-02 | 0.6500 | 0.7600 | 0.6200 | 0.7600 | +5.556% | 218 | 1,432 | +3.947% |
| 2026-10-01 | 0.9000 | 0.9000 | 0.7200 | 0.7200 | -15.294% | 127 | 1,343 | +9.722% |
| 2026-09-30 | 0.7500 | 0.8600 | 0.7100 | 0.8500 | +23.188% | 127 | 1,403 | -7.059% |
| 2026-09-29 | 0.7900 | 0.9600 | 0.6200 | 0.6900 | -13.750% | 115 | 1,337 | +14.493% |
| 2026-09-28 | 0.7700 | 0.8300 | 0.7300 | 0.8000 | +5.263% | 65 | 1,353 | -1.250% |
| 2026-09-25 | 0.9600 | 0.9600 | 0.7600 | 0.7600 | -30.909% | 1,160 | 234 | +3.947% |
| 2026-09-24 | 0.8200 | 1.1000 | 0.7400 | 1.1000 | +18.280% | 71 | 252 | -28.182% |
| 2026-09-23 | 0.9600 | 0.9900 | 0.9300 | 0.9300 | -2.105% | 42 | 232 | -15.054% |
| 2026-09-22 | 0.8600 | 0.9700 | 0.7700 | 0.9500 | +33.803% | 58 | 247 | -16.842% |
| 2026-09-21 | 0.6700 | 0.7300 | 0.6300 | 0.7100 | +18.333% | 45 | 227 | +11.268% |
| 2026-09-18 | 0.6600 | 0.6700 | 0.5600 | 0.6000 | -17.808% | 112 | 272 | +31.667% |
| 2026-09-17 | 0.5800 | 0.7300 | 0.5800 | 0.7300 | +32.727% | 45 | 250 | +8.219% |
| 2026-09-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 40 | 250 | +43.636% |
| 2026-09-14 | 0.4700 | 0.5800 | 0.4700 | 0.5800 | +26.087% | 13 | 242 | +36.207% |
| 2026-09-11 | 0.4400 | 0.4700 | 0.4200 | 0.4600 | +27.778% | 43 | 208 | +71.739% |
| 2026-09-09 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -2.703% | 20 | 194 | +119.444% |
| 2026-09-08 | 0.5500 | 0.5500 | 0.3700 | 0.3700 | -19.565% | 4 | 196 | +113.514% |
| 2026-09-04 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | +9.524% | 61 | 202 | +71.739% |
| 2026-09-03 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | -2.326% | 61 | 210 | +88.095% |
| 2026-09-02 | 0.4500 | 0.4500 | 0.4000 | 0.4300 | +7.500% | 75 | 216 | +83.721% |
| 2026-09-01 | 0.3700 | 0.4100 | 0.3700 | 0.4000 | -18.367% | 60 | 222 | +97.500% |
| 2026-08-31 | 0.4000 | 0.4900 | 0.3600 | 0.4900 | +32.432% | 74 | 209 | +61.224% |
| 2026-08-28 | 0.4600 | 0.4600 | 0.3200 | 0.3700 | -9.756% | 68 | 208 | +113.514% |
| 2026-08-27 | 0.4000 | 0.4200 | 0.3200 | 0.4100 | +17.143% | 24 | 213 | +92.683% |
| 2026-08-26 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | +9.375% | 90 | 205 | +125.714% |
| 2026-08-25 | 0.4500 | 0.4500 | 0.3200 | 0.3200 | -11.111% | 48 | 182 | +146.875% |
| 2026-08-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 10 | 172 | +119.444% |
| 2026-08-21 | 0.3500 | 0.3700 | 0.3100 | 0.3300 | -10.811% | 70 | 222 | +139.394% |
| 2026-08-20 | 0.4400 | 0.4400 | 0.3500 | 0.3700 | +19.355% | 61 | 165 | +113.514% |
| 2026-08-19 | 0.3300 | 0.3600 | 0.3100 | 0.3100 | +3.333% | 3 | 165 | +154.839% |
| 2026-08-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 1 | 165 | +163.333% |
| 2026-08-17 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | -18.421% | 2 | 164 | +154.839% |
| 2026-08-14 | 0.2600 | 0.3800 | 0.2600 | 0.3800 | +11.765% | 41 | 178 | +107.895% |
| 2026-08-13 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +30.769% | 40 | 160 | +132.353% |
| 2026-08-12 | 0.2700 | 0.3000 | 0.2300 | 0.2600 | -25.714% | 60 | 162 | +203.846% |
| 2026-08-11 | 0.5700 | 0.5700 | 0.3500 | 0.3500 | 0.000% | 41 | 149 | +125.714% |
| 2026-08-10 | 0.3100 | 0.3800 | 0.2800 | 0.3500 | +9.375% | 20 | 146 | +125.714% |
| 2026-08-07 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 1 | 145 | +146.875% |
| 2026-08-06 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | +14.815% | 20 | 146 | +154.839% |
| 2026-08-05 | 0.3800 | 0.3800 | 0.2700 | 0.2700 | -37.209% | 13 | 144 | +192.593% |
| 2026-08-04 | 0.3800 | 0.4300 | 0.3300 | 0.4300 | -14.000% | 21 | 140 | +83.721% |
| 2026-08-03 | 0.3400 | 0.5000 | 0.3000 | 0.5000 | +35.135% | 87 | 145 | +58.000% |
| 2026-07-31 | 0.4000 | 0.4200 | 0.3500 | 0.3700 | -7.500% | 70 | 137 | +113.514% |
| 2026-07-29 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | -13.043% | 24 | 137 | +97.500% |
| 2026-07-24 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +9.524% | 1 | 138 | +71.739% |
| 2026-07-21 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | -19.231% | 2 | 138 | +88.095% |
| 2026-07-17 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 1 | 138 | +51.923% |
| 2026-07-15 | 0.5700 | 0.5800 | 0.5000 | 0.5500 | +1.852% | 42 | 137 | +43.636% |
| 2026-07-13 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | -1.818% | 2 | 138 | +46.296% |
| 2026-07-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 1 | 138 | +43.636% |
| 2026-07-09 | 0.5800 | 0.6100 | 0.5600 | 0.5800 | -3.333% | 41 | 138 | +36.207% |
| 2026-07-08 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -20.000% | 20 | 118 | +31.667% |
| 2026-07-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +33.929% | 1 | 118 | +5.333% |
| 2026-06-25 | 0.6100 | 0.6100 | 0.5500 | 0.5600 | -6.667% | 40 | 114 | +41.071% |
| 2026-06-23 | 0.6200 | 0.6300 | 0.5900 | 0.6000 | -9.091% | 28 | 115 | +31.667% |
| 2026-06-22 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -10.811% | 1 | 115 | +19.697% |
| 2026-06-18 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -3.896% | 2 | 113 | +6.757% |
| 2026-06-17 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +2.667% | 1 | 112 | +2.597% |
| 2026-06-16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.537% | 7 | 105 | +5.333% |
| 2026-06-15 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | -2.381% | 40 | 104 | -3.659% |
| 2026-06-12 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | -6.667% | 40 | 105 | -5.952% |
| 2026-06-11 | 1.0800 | 1.0800 | 0.8800 | 0.9000 | -15.094% | 33 | 106 | -12.222% |
| 2026-06-10 | 0.9600 | 1.0800 | 0.9600 | 1.0600 | +3.922% | 46 | 110 | -25.472% |
| 2026-06-09 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | +5.155% | 12 | 111 | -22.549% |
| 2026-06-05 | 1.0900 | 1.0900 | 0.9400 | 0.9700 | -19.167% | 57 | 109 | -18.557% |
| 2026-06-04 | 1.3100 | 1.3100 | 1.1200 | 1.2000 | +15.385% | 508 | 558 | -34.167% |
| 2026-06-03 | 1.2300 | 1.2700 | 0.9800 | 1.0400 | +11.828% | 6 | 560 | -24.038% |
| 2026-06-02 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | -9.709% | 38 | 558 | -15.054% |
| 2026-06-01 | 1.0400 | 1.0700 | 1.0100 | 1.0300 | +7.292% | 40 | 559 | -23.301% |
| 2026-05-29 | 1.0000 | 1.0200 | 0.9600 | 0.9600 | -10.280% | 40 | 559 | -17.708% |
| 2026-05-28 | 1.1000 | 1.1200 | 1.0700 | 1.0700 | 0.000% | 42 | 556 | -26.168% |
| 2026-05-27 | 1.1300 | 1.1500 | 1.0700 | 1.0700 | -9.322% | 40 | 556 | -26.168% |
| 2026-05-26 | 1.2000 | 1.2100 | 1.1600 | 1.1800 | -12.593% | 30 | 556 | -33.051% |
| 2026-05-20 | 1.3300 | 1.3900 | 1.3300 | 1.3500 | +8.871% | 30 | 556 | -41.481% |
| 2026-05-19 | 1.2400 | 1.3000 | 1.2200 | 1.2400 | +3.333% | 36 | 556 | -36.290% |
| 2026-05-18 | 1.2200 | 1.2700 | 1.2000 | 1.2000 | -1.639% | 42 | 556 | -34.167% |
| 2026-05-14 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +4.274% | 1 | 555 | -35.246% |
| 2026-05-13 | 1.4800 | 1.4800 | 1.1700 | 1.1700 | -23.026% | 63 | 555 | -32.479% |
| 2026-05-12 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -3.185% | 1 | 554 | -48.026% |
| 2026-05-11 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | -11.299% | 3 | 553 | -49.682% |
| 2026-05-08 | 1.8200 | 1.8800 | 1.6500 | 1.7700 | +4.734% | 308 | 552 | -55.367% |
| 2026-05-07 | 2.2300 | 2.2300 | 1.6400 | 1.6900 | -21.395% | 86 | 547 | -53.254% |
| 2026-05-06 | 2.0400 | 2.2600 | 1.8800 | 2.1500 | -2.715% | 114 | 547 | -63.256% |
| 2026-05-05 | 1.6500 | 2.3000 | 1.6400 | 2.2100 | +11.055% | 143 | 552 | -64.253% |
| 2026-05-04 | 2.3800 | 2.8000 | 1.8700 | 1.9900 | -24.335% | 124 | 555 | -60.302% |
| 2026-05-01 | 1.9500 | 2.6300 | 1.9000 | 2.6300 | +53.801% | 719 | 62 | -69.962% |
| 2026-04-30 | 1.6600 | 1.8000 | 1.5700 | 1.7100 | +11.765% | 164 | 56 | -53.801% |
| 2026-04-29 | 1.7400 | 1.7600 | 1.5300 | 1.5300 | -19.474% | 281 | 25 | -48.366% |
| 2026-04-28 | 1.9800 | 2.0200 | 1.8000 | 1.9000 | -11.215% | 196 | 23 | -58.421% |
| 2026-04-27 | 2.0400 | 2.2000 | 2.0400 | 2.1400 | +10.881% | 74 | 19 | -63.084% |
| 2026-04-24 | 1.8600 | 1.9400 | 1.7900 | 1.9300 | -1.531% | 184 | 21 | -59.067% |
| 2026-04-23 | 1.9400 | 2.0200 | 1.8900 | 1.9600 | -10.909% | 90 | 27 | -59.694% |
| 2026-04-22 | 2.0500 | 2.2700 | 2.0500 | 2.2000 | +18.919% | 72 | 19 | -64.091% |
| 2026-04-21 | 1.9100 | 1.9800 | 1.8500 | 1.8500 | +5.114% | 4 | 19 | -57.297% |
| 2026-04-20 | 1.7100 | 1.8100 | 1.7100 | 1.7600 | +4.762% | 100 | 7 | -55.114% |
| 2026-04-17 | 1.8500 | 1.8900 | 1.6700 | 1.6800 | 0.000% | 68 | 7 | -52.976% |