GME261218C00037000
GME Dec 18 2026 37.00 Call
optionOPRA
EODOct 7, 2026
0.59USD-9.231%(-0.06)156Vol12,301OI
GME261218C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.6200 | 0.6700 | 0.5900 | 0.5900 | -9.231% | 156 | 12,322 | 0.000% |
| 2026-10-06 | 0.7200 | 0.7400 | 0.6500 | 0.6500 | -26.966% | 109 | 12,348 | -9.231% |
| 2026-10-05 | 0.7000 | 0.9200 | 0.6500 | 0.8900 | +61.818% | 122 | 12,318 | -33.708% |
| 2026-10-02 | 0.5800 | 0.6000 | 0.5400 | 0.5500 | -16.667% | 110 | 12,342 | +7.273% |
| 2026-10-01 | 0.6600 | 0.7100 | 0.6500 | 0.6600 | -5.714% | 127 | 12,311 | -10.606% |
| 2026-09-30 | 0.6700 | 0.7200 | 0.6300 | 0.7000 | +27.273% | 125 | 12,332 | -15.714% |
| 2026-09-29 | 0.5300 | 0.5700 | 0.5200 | 0.5500 | -14.062% | 141 | 12,303 | +7.273% |
| 2026-09-28 | 0.7400 | 0.7500 | 0.6400 | 0.6400 | -1.538% | 70 | 12,262 | -7.813% |
| 2026-09-25 | 0.8200 | 0.8200 | 0.6200 | 0.6500 | -28.571% | 210 | 12,348 | -9.231% |
| 2026-09-24 | 0.7400 | 0.9100 | 0.6700 | 0.9100 | +18.182% | 97 | 12,271 | -35.165% |
| 2026-09-23 | 0.8000 | 0.8300 | 0.7700 | 0.7700 | -7.229% | 60 | 12,309 | -23.377% |
| 2026-09-22 | 0.7500 | 0.8300 | 0.5500 | 0.8300 | +36.066% | 45 | 12,269 | -28.916% |
| 2026-09-21 | 0.5900 | 0.6300 | 0.5600 | 0.6100 | 0.000% | 99 | 12,328 | -3.279% |
| 2026-09-18 | 0.6000 | 0.6100 | 0.5000 | 0.6100 | -1.613% | 213 | 12,268 | -3.279% |
| 2026-09-17 | 0.5000 | 0.6200 | 0.5000 | 0.6200 | +16.981% | 44 | 12,309 | -4.839% |
| 2026-09-16 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | -3.636% | 42 | 12,268 | +11.321% |
| 2026-09-15 | 0.4400 | 0.5500 | 0.4100 | 0.5500 | +27.907% | 46 | 12,307 | +7.273% |
| 2026-09-14 | 0.4300 | 0.4400 | 0.4000 | 0.4300 | 0.000% | 46 | 12,273 | +37.209% |
| 2026-09-11 | 0.3700 | 0.4400 | 0.3700 | 0.4300 | +4.878% | 25 | 12,275 | +37.209% |
| 2026-09-10 | 0.3600 | 0.4800 | 0.3400 | 0.4100 | +24.242% | 63 | 12,293 | +43.902% |
| 2026-09-09 | 0.3800 | 0.3900 | 0.3300 | 0.3300 | -5.714% | 32 | 12,309 | +78.788% |
| 2026-09-08 | 0.3900 | 0.4000 | 0.3300 | 0.3500 | -12.500% | 170 | 12,186 | +68.571% |
| 2026-09-04 | 0.4200 | 0.4400 | 0.4000 | 0.4000 | -4.762% | 194 | 12,289 | +47.500% |
| 2026-09-03 | 0.4200 | 0.4500 | 0.3900 | 0.4200 | +7.692% | 148 | 12,187 | +40.476% |
| 2026-09-02 | 0.4200 | 0.4200 | 0.3400 | 0.3900 | +2.632% | 194 | 12,263 | +51.282% |
| 2026-09-01 | 0.3600 | 0.4000 | 0.3400 | 0.3800 | -9.524% | 111 | 12,207 | +55.263% |
| 2026-08-31 | 0.3800 | 0.4200 | 0.3300 | 0.4200 | +31.250% | 258 | 12,231 | +40.476% |
| 2026-08-28 | 0.4100 | 0.4100 | 0.3200 | 0.3200 | -15.789% | 138 | 12,172 | +84.375% |
| 2026-08-27 | 0.3400 | 0.3900 | 0.3000 | 0.3800 | +11.765% | 43 | 12,214 | +55.263% |
| 2026-08-26 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | +13.333% | 27 | 12,187 | +73.529% |
| 2026-08-25 | 0.2800 | 0.3300 | 0.2800 | 0.3000 | -6.250% | 78 | 12,170 | +96.667% |
| 2026-08-24 | 0.3500 | 0.3600 | 0.3200 | 0.3200 | +3.226% | 171 | 12,146 | +84.375% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.2800 | 0.3100 | -6.061% | 37 | 12,174 | +90.323% |
| 2026-08-20 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | +22.222% | 27 | 12,147 | +78.788% |
| 2026-08-19 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | -12.903% | 27 | 12,174 | +118.519% |
| 2026-08-18 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | +29.167% | 27 | 12,147 | +90.323% |
| 2026-08-17 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | -14.286% | 27 | 12,174 | +145.833% |
| 2026-08-14 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | +3.704% | 44 | 12,159 | +110.714% |
| 2026-08-13 | 0.2400 | 0.2700 | 0.2300 | 0.2700 | 0.000% | 30 | 12,186 | +118.519% |
| 2026-08-12 | 0.2100 | 0.2800 | 0.2100 | 0.2700 | +80.000% | 28 | 12,169 | +118.519% |
| 2026-08-11 | 0.1400 | 0.2700 | 0.1400 | 0.1500 | -48.276% | 33 | 12,195 | +293.333% |
| 2026-08-10 | 0.2800 | 0.3200 | 0.2600 | 0.2900 | +11.538% | 30 | 12,167 | +103.448% |
| 2026-08-06 | 0.3500 | 0.3500 | 0.2600 | 0.2600 | -7.143% | 4 | 12,165 | +126.923% |
| 2026-08-05 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | -12.500% | 4 | 12,167 | +110.714% |
| 2026-08-04 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -23.810% | 5 | 12,167 | +84.375% |
| 2026-08-03 | 0.4500 | 0.4500 | 0.3300 | 0.4200 | +61.538% | 3 | 12,166 | +40.476% |
| 2026-07-31 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -10.345% | 2 | 12,166 | +126.923% |
| 2026-07-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -19.444% | 1 | 12,166 | +103.448% |
| 2026-07-24 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | -14.286% | 4 | 12,165 | +63.889% |
| 2026-07-20 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -10.638% | 1 | 12,165 | +40.476% |
| 2026-07-13 | 0.6000 | 0.6000 | 0.3500 | 0.4700 | +4.444% | 6 | 12,165 | +25.532% |
| 2026-07-10 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.000% | 2 | 12,165 | +31.111% |
| 2026-07-08 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | -10.000% | 8 | 12,164 | +31.111% |
| 2026-06-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 3 | 12,161 | +18.000% |
| 2026-06-24 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | -10.345% | 2 | 12,161 | +13.462% |
| 2026-06-22 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | -17.143% | 2 | 12,161 | +1.724% |
| 2026-06-18 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | +1.449% | 2 | 12,162 | -15.714% |
| 2026-06-17 | 0.6100 | 0.6900 | 0.6100 | 0.6900 | +18.966% | 5 | 12,161 | -14.493% |
| 2026-06-16 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -15.942% | 15 | 12,151 | +1.724% |
| 2026-06-15 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | -17.857% | 2 | 12,151 | -14.493% |
| 2026-06-11 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -2.326% | 1 | 12,151 | -29.762% |
| 2026-06-10 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +4.878% | 4 | 12,151 | -31.395% |
| 2026-06-09 | 1.0500 | 1.0500 | 0.8200 | 0.8200 | -1.205% | 2 | 12,151 | -28.049% |
| 2026-06-08 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | +3.750% | 2 | 12,151 | -28.916% |
| 2026-06-05 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | -20.000% | 6 | 12,153 | -26.250% |
| 2026-06-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 2 | 12,151 | -41.000% |
| 2026-06-03 | 1.1800 | 1.1800 | 1.0000 | 1.0000 | +29.870% | 12 | 12,153 | -41.000% |
| 2026-06-02 | 0.7400 | 0.7700 | 0.7400 | 0.7700 | -18.947% | 25 | 12,141 | -23.377% |
| 2026-05-26 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | -1.042% | 14 | 12,135 | -37.895% |
| 2026-05-22 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -20.000% | 10 | 12,145 | -38.542% |
| 2026-05-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +26.316% | 1 | 12,145 | -50.833% |
| 2026-05-15 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | -5.000% | 2 | 12,145 | -37.895% |
| 2026-05-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -24.242% | 1 | 12,146 | -41.000% |
| 2026-05-12 | 1.3200 | 1.3200 | 1.2500 | 1.3200 | +5.600% | 5 | 12,144 | -55.303% |
| 2026-05-11 | 1.5000 | 1.5000 | 1.2500 | 1.2500 | -16.667% | 46 | 12,144 | -52.800% |
| 2026-05-08 | 1.4700 | 1.5000 | 1.3700 | 1.5000 | +3.448% | 32 | 12,144 | -60.667% |
| 2026-05-07 | 1.7000 | 1.7500 | 1.4500 | 1.4500 | -17.143% | 12 | 12,143 | -59.310% |
| 2026-05-06 | 1.6500 | 1.8500 | 1.6500 | 1.7500 | +7.362% | 254 | 12,200 | -66.286% |
| 2026-05-05 | 1.0800 | 1.8500 | 1.0800 | 1.6300 | -2.976% | 38 | 12,206 | -63.804% |
| 2026-05-04 | 2.5200 | 2.5500 | 1.5000 | 1.6800 | -26.638% | 161 | 12,282 | -64.881% |
| 2026-05-01 | 1.5800 | 2.4400 | 1.5800 | 2.2900 | +60.140% | 40 | 12,304 | -74.236% |
| 2026-04-30 | 1.4000 | 1.4800 | 1.4000 | 1.4300 | +12.598% | 98 | 12,309 | -58.741% |
| 2026-04-29 | 1.3300 | 1.3400 | 1.2600 | 1.2700 | -17.532% | 76 | 12,308 | -53.543% |
| 2026-04-28 | 1.6500 | 1.6500 | 1.4500 | 1.5400 | -18.085% | 57 | 12,310 | -61.688% |
| 2026-04-27 | 1.6000 | 1.8800 | 1.6000 | 1.8800 | +17.500% | 2 | 12,309 | -68.617% |
| 2026-04-24 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | -3.614% | 16 | 12,309 | -63.125% |
| 2026-04-23 | 1.8000 | 1.8700 | 1.6600 | 1.6600 | -7.778% | 25 | 12,293 | -64.458% |
| 2026-04-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +28.571% | 7 | 12,293 | -67.222% |
| 2026-04-21 | 1.5500 | 1.6400 | 1.3900 | 1.4000 | -2.778% | 31 | 12,313 | -57.857% |
| 2026-04-20 | 1.4100 | 1.4400 | 1.3500 | 1.4400 | 0.000% | 22 | 12,313 | -59.028% |
| 2026-04-17 | 1.5500 | 1.5500 | 1.4000 | 1.4400 | -15.294% | 142 | 12,264 | -59.028% |
| 2026-04-16 | 1.5000 | 1.7400 | 1.4500 | 1.7000 | +13.333% | 91 | 12,260 | -65.294% |
| 2026-04-15 | 1.1700 | 1.5900 | 1.1700 | 1.5000 | +33.929% | 2,273 | 10,301 | -60.667% |
| 2026-04-14 | 1.0800 | 1.1800 | 1.0800 | 1.1200 | +17.895% | 10,010 | 293 | -47.321% |
| 2026-04-13 | 0.9000 | 1.0400 | 0.9000 | 0.9500 | +14.458% | 35 | 273 | -37.895% |
| 2026-04-10 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | -3.488% | 4 | 273 | -28.916% |
| 2026-04-09 | 0.9300 | 0.9900 | 0.8300 | 0.8600 | -12.245% | 90 | 275 | -31.395% |
| 2026-04-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 1 | 278 | -39.796% |
| 2026-04-06 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.970% | 100 | 277 | -39.796% |
| 2026-04-02 | 1.0200 | 1.0900 | 0.9700 | 1.0100 | +3.061% | 34 | 244 | -41.584% |
| 2026-04-01 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | -1.010% | 16 | 244 | -39.796% |
| 2026-03-31 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | +6.452% | 4 | 241 | -40.404% |
| 2026-03-30 | 0.8400 | 0.9900 | 0.8400 | 0.9300 | +3.333% | 66 | 241 | -36.559% |
| 2026-03-27 | 0.9300 | 0.9900 | 0.8900 | 0.9000 | -8.163% | 33 | 239 | -34.444% |
| 2026-03-26 | 1.0300 | 1.0300 | 0.8900 | 0.9800 | -3.922% | 87 | 235 | -39.796% |
| 2026-03-25 | 1.1000 | 1.1000 | 0.9800 | 1.0200 | -15.702% | 35 | 245 | -42.157% |
| 2026-03-24 | 1.2700 | 1.3100 | 1.2100 | 1.2100 | -3.968% | 40 | 220 | -51.240% |
| 2026-03-23 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | -1.563% | 15 | 226 | -53.175% |
| 2026-03-20 | 1.3100 | 1.3400 | 1.2800 | 1.2800 | +0.787% | 33 | 211 | -53.906% |
| 2026-03-19 | 1.3400 | 1.3400 | 1.2600 | 1.2700 | -5.224% | 27 | 209 | -53.543% |
| 2026-03-18 | 1.5300 | 1.5600 | 1.2600 | 1.3400 | -10.667% | 152 | 194 | -55.970% |
| 2026-03-17 | 1.5100 | 1.5800 | 1.4500 | 1.5000 | +1.351% | 162 | 164 | -60.667% |
| 2026-03-16 | 1.8800 | 1.8800 | 1.4500 | 1.4800 | -12.941% | 57 | 143 | -60.135% |
| 2026-03-13 | 1.8900 | 1.9200 | 1.7000 | 1.7000 | -15.000% | 64 | 155 | -65.294% |
| 2026-03-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +7.527% | 30 | 161 | -70.500% |
| 2026-03-11 | 1.8800 | 1.9800 | 1.8000 | 1.8600 | -9.709% | 56 | 161 | -68.280% |
| 2026-03-10 | 2.2500 | 2.2500 | 2.0600 | 2.0600 | -4.186% | 3 | 158 | -71.359% |
| 2026-03-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +4.369% | 10 | 158 | -72.558% |
| 2026-03-06 | 2.1000 | 2.1300 | 1.9600 | 2.0600 | +7.853% | 26 | 167 | -71.359% |
| 2026-03-05 | 1.9100 | 2.0000 | 1.8000 | 1.9100 | -4.500% | 261 | 160 | -69.110% |
| 2026-03-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -5.213% | 2 | 150 | -70.500% |
| 2026-03-02 | 2.0300 | 2.1100 | 2.0300 | 2.1100 | -1.860% | 7 | 150 | -72.038% |
| 2026-02-26 | 2.1500 | 2.1500 | 2.1000 | 2.1500 | 0.000% | 5 | 150 | -72.558% |
| 2026-02-25 | 2.1600 | 2.1600 | 2.0500 | 2.1500 | +2.871% | 15 | 139 | -72.558% |
| 2026-02-24 | 2.0500 | 2.1400 | 2.0000 | 2.0900 | +10.582% | 8 | 139 | -71.770% |
| 2026-02-23 | 1.9000 | 1.9000 | 1.8000 | 1.8900 | -1.563% | 11 | 136 | -68.783% |
| 2026-02-20 | 1.9700 | 1.9700 | 1.8900 | 1.9200 | -2.538% | 17 | 132 | -69.271% |
| 2026-02-18 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | +3.684% | 33 | 125 | -70.051% |
| 2026-02-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -8.213% | 2 | 131 | -68.947% |
| 2026-02-13 | 2.2400 | 2.2400 | 2.0700 | 2.0700 | -5.909% | 51 | 156 | -71.498% |
| 2026-02-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -6.383% | 1 | 156 | -73.182% |
| 2026-02-11 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -6.000% | 25 | 155 | -74.894% |
| 2026-02-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.186% | 1 | 155 | -76.400% |
| 2026-02-09 | 2.4000 | 2.5300 | 2.3500 | 2.5300 | -1.938% | 4 | 154 | -76.680% |
| 2026-02-06 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -4.089% | 2 | 154 | -77.132% |
| 2026-02-05 | 2.8300 | 2.9500 | 2.5300 | 2.6900 | +4.669% | 15 | 152 | -78.067% |
| 2026-02-04 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +1.181% | 4 | 145 | -77.043% |
| 2026-02-03 | 2.7000 | 2.8000 | 2.4500 | 2.5400 | -17.264% | 18 | 149 | -76.772% |
| 2026-02-02 | 2.5800 | 3.0700 | 2.5800 | 3.0700 | +49.756% | 88 | 139 | -80.782% |
| 2026-01-30 | 2.1000 | 2.1100 | 1.8900 | 2.0500 | +13.889% | 38 | 53 | -71.220% |
| 2026-01-29 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -8.163% | 3 | 45 | -67.222% |
| 2026-01-28 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -11.712% | 30 | 43 | -69.898% |
| 2026-01-27 | 2.1800 | 2.4900 | 2.1800 | 2.2200 | 0.000% | 13 | 13 | -73.423% |