GME261218C00036000
GME Dec 18 2026 36.00 Call
optionOPRA
EODOct 7, 2026
0.70USD-1.408%(-0.01)156Vol523OI
GME261218C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7200 | 0.7300 | 0.6500 | 0.7000 | -1.408% | 156 | 520 | 0.000% |
| 2026-10-06 | 0.7800 | 0.7800 | 0.6900 | 0.7100 | -14.458% | 116 | 551 | -1.408% |
| 2026-10-05 | 0.7200 | 0.9400 | 0.7200 | 0.8300 | +25.758% | 128 | 521 | -15.663% |
| 2026-10-02 | 0.5600 | 0.6600 | 0.5500 | 0.6600 | +4.762% | 122 | 553 | +6.061% |
| 2026-10-01 | 0.7200 | 0.7500 | 0.6300 | 0.6300 | -17.105% | 113 | 529 | +11.111% |
| 2026-09-30 | 0.7500 | 0.7600 | 0.6300 | 0.7600 | +35.714% | 120 | 561 | -7.895% |
| 2026-09-29 | 0.6800 | 0.6800 | 0.5300 | 0.5600 | -18.841% | 117 | 520 | +25.000% |
| 2026-09-28 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.000% | 55 | 480 | +1.449% |
| 2026-09-25 | 0.9500 | 0.9500 | 0.6900 | 0.6900 | -25.806% | 149 | 499 | +1.449% |
| 2026-09-24 | 0.7500 | 0.9300 | 0.6600 | 0.9300 | +12.048% | 142 | 381 | -24.731% |
| 2026-09-23 | 0.8800 | 0.9100 | 0.8000 | 0.8300 | -4.598% | 102 | 390 | -15.663% |
| 2026-09-22 | 0.7700 | 0.8700 | 0.7600 | 0.8700 | +42.623% | 46 | 361 | -19.540% |
| 2026-09-21 | 0.6400 | 0.6600 | 0.6100 | 0.6100 | +7.018% | 42 | 384 | +14.754% |
| 2026-09-18 | 0.6400 | 0.6400 | 0.5200 | 0.5700 | -1.724% | 74 | 322 | +22.807% |
| 2026-09-17 | 0.5100 | 0.6100 | 0.5100 | 0.5800 | +16.000% | 42 | 340 | +20.690% |
| 2026-09-16 | 0.4600 | 0.5000 | 0.4400 | 0.5000 | -3.846% | 43 | 317 | +40.000% |
| 2026-09-15 | 0.4500 | 0.5200 | 0.4100 | 0.5200 | +10.638% | 47 | 337 | +34.615% |
| 2026-09-14 | 0.4100 | 0.4700 | 0.3900 | 0.4700 | +9.302% | 70 | 309 | +48.936% |
| 2026-09-11 | 0.4500 | 0.4700 | 0.4100 | 0.4300 | +13.158% | 10 | 312 | +62.791% |
| 2026-09-10 | 0.4200 | 0.4400 | 0.3600 | 0.3800 | -11.628% | 61 | 315 | +84.211% |
| 2026-09-09 | 0.3200 | 0.4300 | 0.3200 | 0.4300 | -8.511% | 21 | 317 | +62.791% |
| 2026-09-08 | 0.4300 | 0.4700 | 0.3400 | 0.4700 | +6.818% | 107 | 241 | +48.936% |
| 2026-09-04 | 0.4300 | 0.4600 | 0.4100 | 0.4400 | +4.762% | 137 | 299 | +59.091% |
| 2026-09-03 | 0.4500 | 0.4600 | 0.3900 | 0.4200 | 0.000% | 144 | 237 | +66.667% |
| 2026-09-02 | 0.4200 | 0.4600 | 0.3900 | 0.4200 | +2.439% | 194 | 323 | +66.667% |
| 2026-09-01 | 0.3400 | 0.4100 | 0.3100 | 0.4100 | +17.143% | 168 | 222 | +70.732% |
| 2026-08-31 | 0.4200 | 0.4400 | 0.3500 | 0.3500 | +9.375% | 60 | 260 | +100.000% |
| 2026-08-28 | 0.3900 | 0.3900 | 0.3000 | 0.3200 | -23.810% | 64 | 232 | +118.750% |
| 2026-08-27 | 0.3200 | 0.4200 | 0.3100 | 0.4200 | +31.250% | 31 | 245 | +66.667% |
| 2026-08-26 | 0.3200 | 0.3400 | 0.2800 | 0.3200 | -3.030% | 72 | 248 | +118.750% |
| 2026-08-25 | 0.3500 | 0.3700 | 0.3000 | 0.3300 | -5.714% | 73 | 248 | +112.121% |
| 2026-08-24 | 0.4000 | 0.4000 | 0.3400 | 0.3500 | +9.375% | 27 | 222 | +100.000% |
| 2026-08-21 | 0.3100 | 0.3900 | 0.3100 | 0.3200 | +14.286% | 30 | 247 | +118.750% |
| 2026-08-20 | 0.2500 | 0.2900 | 0.2500 | 0.2800 | -12.500% | 27 | 221 | +150.000% |
| 2026-08-19 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | +28.000% | 27 | 248 | +118.750% |
| 2026-08-18 | 0.3000 | 0.3000 | 0.2400 | 0.2500 | -26.471% | 27 | 223 | +180.000% |
| 2026-08-17 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | +9.677% | 27 | 249 | +105.882% |
| 2026-08-14 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | -3.125% | 27 | 225 | +125.806% |
| 2026-08-13 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | +18.519% | 27 | 248 | +118.750% |
| 2026-08-12 | 0.3200 | 0.3200 | 0.2600 | 0.2700 | -10.000% | 28 | 228 | +159.259% |
| 2026-08-11 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | +3.448% | 27 | 252 | +133.333% |
| 2026-08-10 | 0.2300 | 0.2900 | 0.2300 | 0.2900 | +3.571% | 27 | 225 | +141.379% |
| 2026-08-07 | 0.3900 | 0.3900 | 0.2800 | 0.2800 | 0.000% | 4 | 225 | +150.000% |
| 2026-08-06 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | -15.152% | 3 | 225 | +150.000% |
| 2026-08-03 | 0.3600 | 0.4200 | 0.3000 | 0.3300 | -5.714% | 5 | 224 | +112.121% |
| 2026-07-31 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +6.061% | 23 | 201 | +100.000% |
| 2026-07-30 | 0.2300 | 0.3300 | 0.2300 | 0.3300 | -13.158% | 14 | 213 | +112.121% |
| 2026-07-29 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 10 | 203 | +84.211% |
| 2026-07-28 | 0.3800 | 0.4600 | 0.3700 | 0.3800 | 0.000% | 69 | 173 | +84.211% |
| 2026-07-27 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 2 | 175 | +84.211% |
| 2026-07-24 | 0.2600 | 0.3800 | 0.2600 | 0.3800 | -2.564% | 23 | 153 | +84.211% |
| 2026-07-22 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | -17.021% | 20 | 154 | +79.487% |
| 2026-07-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +17.500% | 4 | 150 | +48.936% |
| 2026-07-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 9 | 150 | +75.000% |
| 2026-07-17 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | -12.245% | 10 | 150 | +62.791% |
| 2026-07-15 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | +4.255% | 12 | 150 | +42.857% |
| 2026-07-13 | 0.5500 | 0.5500 | 0.4700 | 0.4700 | -6.000% | 6 | 150 | +48.936% |
| 2026-07-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 1 | 151 | +40.000% |
| 2026-07-09 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | -17.742% | 4 | 147 | +37.255% |
| 2026-07-06 | 0.7200 | 0.7200 | 0.6200 | 0.6200 | +6.897% | 2 | 147 | +12.903% |
| 2026-06-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.000% | 9 | 147 | +20.690% |
| 2026-06-23 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +9.434% | 5 | 142 | +20.690% |
| 2026-06-22 | 0.6400 | 0.6400 | 0.5300 | 0.5300 | -27.397% | 2 | 142 | +32.075% |
| 2026-06-17 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +19.672% | 1 | 141 | -4.110% |
| 2026-06-16 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | -19.737% | 2 | 141 | +14.754% |
| 2026-06-11 | 0.8700 | 0.8700 | 0.7600 | 0.7600 | -18.280% | 2 | 140 | -7.895% |
| 2026-06-10 | 0.8300 | 0.9300 | 0.8300 | 0.9300 | +5.682% | 9 | 137 | -24.731% |
| 2026-06-09 | 0.9000 | 0.9500 | 0.8700 | 0.8800 | +6.024% | 14 | 137 | -20.455% |
| 2026-06-08 | 0.9300 | 0.9300 | 0.8300 | 0.8300 | 0.000% | 14 | 135 | -15.663% |
| 2026-06-05 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | -20.192% | 6 | 134 | -15.663% |
| 2026-06-04 | 0.9400 | 1.0400 | 0.9400 | 1.0400 | +1.961% | 10 | 144 | -32.692% |
| 2026-06-03 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +20.000% | 4 | 144 | -31.373% |
| 2026-05-29 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -13.265% | 5 | 144 | -17.647% |
| 2026-05-27 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -7.547% | 5 | 144 | -28.571% |
| 2026-05-26 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +1.923% | 4 | 140 | -33.962% |
| 2026-05-22 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -14.754% | 5 | 135 | -32.692% |
| 2026-05-12 | 1.4300 | 1.4300 | 1.2000 | 1.2200 | -6.154% | 6 | 139 | -42.623% |
| 2026-05-11 | 1.5000 | 1.5000 | 1.3000 | 1.3000 | -13.333% | 31 | 128 | -46.154% |
| 2026-05-08 | 1.6500 | 1.6500 | 1.4200 | 1.5000 | -19.355% | 164 | 128 | -53.333% |
| 2026-05-07 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -1.064% | 22 | 127 | -62.366% |
| 2026-05-06 | 1.6900 | 1.9700 | 1.6000 | 1.8800 | +2.174% | 148 | 125 | -62.766% |
| 2026-05-05 | 1.5000 | 2.0300 | 1.5000 | 1.8400 | +12.195% | 70 | 119 | -61.957% |
| 2026-05-04 | 2.5000 | 2.5000 | 1.6400 | 1.6400 | -34.137% | 67 | 111 | -57.317% |
| 2026-05-01 | 1.6900 | 2.4900 | 1.6500 | 2.4900 | +68.243% | 111 | 112 | -71.888% |
| 2026-04-30 | 1.4300 | 1.5700 | 1.4300 | 1.4800 | +5.714% | 110 | 106 | -52.703% |
| 2026-04-29 | 1.7500 | 1.7500 | 1.4000 | 1.4000 | -11.950% | 12 | 96 | -50.000% |
| 2026-04-28 | 2.0200 | 2.0200 | 1.5700 | 1.5900 | -14.054% | 108 | 90 | -55.975% |
| 2026-04-27 | 1.7500 | 1.9100 | 1.7500 | 1.8500 | +14.907% | 176 | 51 | -62.162% |
| 2026-04-24 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | -5.848% | 40 | 44 | -56.522% |
| 2026-04-23 | 1.6900 | 1.7500 | 1.6600 | 1.7100 | -10.937% | 40 | 38 | -59.064% |
| 2026-04-22 | 1.9100 | 2.0100 | 1.9100 | 1.9200 | +25.490% | 80 | 19 | -63.542% |
| 2026-04-21 | 1.6000 | 1.6700 | 1.5300 | 1.5300 | +4.082% | 94 | 11 | -54.248% |
| 2026-04-17 | 1.5300 | 1.5700 | 1.4600 | 1.4700 | 0.000% | 80 | 11 | -52.381% |