GME261218C00038000
GME Dec 18 2026 38.00 Call
optionOPRA
EODOct 7, 2026
0.57USD-9.524%(-0.06)236Vol1,968OI
GME261218C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.6400 | 0.6600 | 0.5400 | 0.5700 | -9.524% | 236 | 1,873 | 0.000% |
| 2026-10-06 | 0.6700 | 0.7000 | 0.6100 | 0.6300 | -20.253% | 208 | 1,903 | -9.524% |
| 2026-10-05 | 0.6400 | 0.8000 | 0.6300 | 0.7900 | +41.071% | 218 | 1,799 | -27.848% |
| 2026-10-02 | 0.5100 | 0.5900 | 0.4700 | 0.5600 | +7.692% | 294 | 1,893 | +1.786% |
| 2026-10-01 | 0.6900 | 0.7100 | 0.5200 | 0.5200 | -28.767% | 331 | 1,862 | +9.615% |
| 2026-09-30 | 0.6000 | 0.7300 | 0.5800 | 0.7300 | +43.137% | 365 | 1,886 | -21.918% |
| 2026-09-29 | 0.6400 | 0.6500 | 0.4800 | 0.5100 | -19.048% | 241 | 1,848 | +11.765% |
| 2026-09-28 | 0.6200 | 0.6800 | 0.6000 | 0.6300 | +5.000% | 300 | 1,920 | -9.524% |
| 2026-09-25 | 0.8400 | 0.8400 | 0.5700 | 0.6000 | -31.818% | 260 | 1,760 | -5.000% |
| 2026-09-24 | 0.6700 | 0.8800 | 0.6000 | 0.8800 | +22.222% | 192 | 1,846 | -35.227% |
| 2026-09-23 | 0.7700 | 0.8000 | 0.7200 | 0.7200 | -4.000% | 178 | 1,747 | -20.833% |
| 2026-09-22 | 0.6400 | 0.7800 | 0.6200 | 0.7500 | +31.579% | 150 | 1,793 | -24.000% |
| 2026-09-21 | 0.5800 | 0.6000 | 0.5000 | 0.5700 | +3.636% | 192 | 1,830 | 0.000% |
| 2026-09-18 | 0.6000 | 0.6000 | 0.5200 | 0.5500 | -11.290% | 105 | 1,834 | +3.636% |
| 2026-09-17 | 0.4900 | 0.6200 | 0.4900 | 0.6200 | +29.167% | 173 | 1,744 | -8.065% |
| 2026-09-16 | 0.4400 | 0.4800 | 0.4200 | 0.4800 | +17.073% | 41 | 1,705 | +18.750% |
| 2026-09-15 | 0.5100 | 0.5200 | 0.4100 | 0.4100 | -14.583% | 78 | 1,780 | +39.024% |
| 2026-09-14 | 0.3800 | 0.5000 | 0.3700 | 0.4800 | +20.000% | 101 | 1,709 | +18.750% |
| 2026-09-11 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | +8.108% | 121 | 1,816 | +42.500% |
| 2026-09-10 | 0.3700 | 0.3700 | 0.3300 | 0.3700 | -2.632% | 160 | 1,732 | +54.054% |
| 2026-09-09 | 0.3600 | 0.4000 | 0.3400 | 0.3800 | +15.152% | 133 | 1,864 | +50.000% |
| 2026-09-08 | 0.4300 | 0.4400 | 0.3300 | 0.3300 | -29.787% | 123 | 1,802 | +72.727% |
| 2026-09-04 | 0.4200 | 0.4700 | 0.3900 | 0.4700 | +11.905% | 108 | 1,875 | +21.277% |
| 2026-09-03 | 0.4100 | 0.4800 | 0.3400 | 0.4200 | -4.545% | 107 | 1,803 | +35.714% |
| 2026-09-02 | 0.4500 | 0.4700 | 0.3400 | 0.4400 | +2.326% | 75 | 1,845 | +29.545% |
| 2026-09-01 | 0.3500 | 0.4300 | 0.2500 | 0.4300 | +16.216% | 151 | 1,914 | +32.558% |
| 2026-08-31 | 0.4500 | 0.4500 | 0.3200 | 0.3700 | +15.625% | 103 | 1,894 | +54.054% |
| 2026-08-28 | 0.4000 | 0.4000 | 0.3100 | 0.3200 | -8.571% | 392 | 1,523 | +78.125% |
| 2026-08-27 | 0.3000 | 0.3500 | 0.2800 | 0.3500 | +12.903% | 124 | 1,547 | +62.857% |
| 2026-08-26 | 0.2900 | 0.3500 | 0.2700 | 0.3100 | +3.333% | 42 | 1,504 | +83.871% |
| 2026-08-25 | 0.3300 | 0.3500 | 0.3000 | 0.3000 | -6.250% | 71 | 1,557 | +90.000% |
| 2026-08-24 | 0.3200 | 0.3400 | 0.2900 | 0.3200 | 0.000% | 116 | 1,553 | +78.125% |
| 2026-08-21 | 0.3100 | 0.3500 | 0.2800 | 0.3200 | +10.345% | 127 | 1,522 | +78.125% |
| 2026-08-20 | 0.3000 | 0.3000 | 0.2600 | 0.2900 | 0.000% | 65 | 1,467 | +96.552% |
| 2026-08-19 | 0.3000 | 0.3300 | 0.2900 | 0.2900 | +16.000% | 41 | 1,506 | +96.552% |
| 2026-08-18 | 0.2800 | 0.2800 | 0.2200 | 0.2500 | -3.846% | 45 | 1,467 | +128.000% |
| 2026-08-17 | 0.3200 | 0.3300 | 0.2600 | 0.2600 | +8.333% | 52 | 1,519 | +119.231% |
| 2026-08-14 | 0.2000 | 0.2500 | 0.2000 | 0.2400 | -7.692% | 40 | 1,490 | +137.500% |
| 2026-08-13 | 0.3100 | 0.3300 | 0.2600 | 0.2600 | +13.043% | 60 | 1,510 | +119.231% |
| 2026-08-12 | 0.1800 | 0.2400 | 0.1800 | 0.2300 | -17.857% | 40 | 1,470 | +147.826% |
| 2026-08-11 | 0.4400 | 0.4400 | 0.2800 | 0.2800 | -3.448% | 46 | 1,499 | +103.571% |
| 2026-08-10 | 0.3100 | 0.3100 | 0.2500 | 0.2900 | +11.538% | 58 | 1,467 | +96.552% |
| 2026-08-07 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -7.143% | 17 | 1,468 | +119.231% |
| 2026-08-06 | 0.2600 | 0.2900 | 0.2500 | 0.2800 | +7.692% | 24 | 1,444 | +103.571% |
| 2026-08-05 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 1,443 | +119.231% |
| 2026-08-04 | 0.3300 | 0.3800 | 0.3000 | 0.3100 | -35.417% | 26 | 1,420 | +83.871% |
| 2026-08-03 | 0.4200 | 0.4800 | 0.2800 | 0.4800 | +65.517% | 148 | 1,292 | +18.750% |
| 2026-07-31 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -9.375% | 23 | 1,269 | +96.552% |
| 2026-07-30 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -3.030% | 200 | 1,069 | +78.125% |
| 2026-07-29 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 2 | 1,069 | +72.727% |
| 2026-07-28 | 0.3000 | 0.4200 | 0.3000 | 0.3400 | 0.000% | 80 | 1,111 | +67.647% |
| 2026-07-27 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.000% | 10 | 1,111 | +67.647% |
| 2026-07-24 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 1 | 1,112 | +67.647% |
| 2026-07-23 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 1 | 1,112 | +72.727% |
| 2026-07-22 | 0.4300 | 0.4300 | 0.3400 | 0.3400 | 0.000% | 14 | 1,098 | +67.647% |
| 2026-07-21 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | -12.821% | 7 | 1,095 | +67.647% |
| 2026-07-20 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.000% | 3 | 1,094 | +46.154% |
| 2026-07-17 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | -2.500% | 16 | 1,081 | +46.154% |
| 2026-07-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 3 | 1,078 | +42.500% |
| 2026-07-15 | 0.4500 | 0.4500 | 0.4100 | 0.4400 | -2.222% | 208 | 872 | +29.545% |
| 2026-07-14 | 0.4500 | 0.4600 | 0.4200 | 0.4500 | 0.000% | 203 | 693 | +26.667% |
| 2026-07-13 | 0.5500 | 0.5500 | 0.3500 | 0.4500 | -26.230% | 6 | 693 | +26.667% |
| 2026-07-06 | 0.6200 | 0.6200 | 0.5500 | 0.6100 | -3.175% | 35 | 687 | -6.557% |
| 2026-07-02 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +23.529% | 1 | 686 | -9.524% |
| 2026-06-30 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | -3.774% | 12 | 676 | +11.765% |
| 2026-06-29 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | +3.922% | 6 | 675 | +7.547% |
| 2026-06-26 | 0.4600 | 0.5200 | 0.4600 | 0.5100 | +2.000% | 19 | 687 | +11.765% |
| 2026-06-24 | 0.3600 | 0.5000 | 0.3600 | 0.5000 | -7.407% | 14 | 682 | +14.000% |
| 2026-06-23 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | +3.846% | 101 | 581 | +5.556% |
| 2026-06-22 | 0.5400 | 0.5900 | 0.5200 | 0.5200 | -11.864% | 17 | 570 | +9.615% |
| 2026-06-18 | 0.5600 | 0.7300 | 0.5600 | 0.5900 | +7.273% | 22 | 548 | -3.390% |
| 2026-06-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 3 | 551 | +3.636% |
| 2026-06-16 | 0.6600 | 0.7600 | 0.5400 | 0.5500 | -11.290% | 25 | 529 | +3.636% |
| 2026-06-15 | 0.7300 | 0.7300 | 0.6200 | 0.6200 | -4.615% | 44 | 485 | -8.065% |
| 2026-06-12 | 0.7400 | 0.7400 | 0.6300 | 0.6500 | -10.959% | 27 | 463 | -12.308% |
| 2026-06-11 | 0.8200 | 0.8200 | 0.5400 | 0.7300 | -1.351% | 12 | 471 | -21.918% |
| 2026-06-10 | 0.7400 | 0.8400 | 0.7400 | 0.7400 | -7.500% | 7 | 472 | -22.973% |
| 2026-06-09 | 1.0000 | 1.0000 | 0.7800 | 0.8000 | 0.000% | 6 | 468 | -28.750% |
| 2026-06-08 | 0.8400 | 0.8800 | 0.7000 | 0.8000 | 0.000% | 23 | 452 | -28.750% |
| 2026-06-05 | 0.8800 | 0.9000 | 0.7700 | 0.8000 | -10.112% | 68 | 437 | -28.750% |
| 2026-06-04 | 0.9200 | 0.9600 | 0.8900 | 0.8900 | +2.299% | 16 | 429 | -35.955% |
| 2026-06-03 | 1.0100 | 1.1000 | 0.8700 | 0.8700 | +22.535% | 62 | 377 | -34.483% |
| 2026-06-02 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | -14.458% | 8 | 377 | -19.718% |
| 2026-06-01 | 0.7400 | 0.8300 | 0.7000 | 0.8300 | -3.488% | 19 | 380 | -31.325% |
| 2026-05-28 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | +2.381% | 46 | 414 | -33.721% |
| 2026-05-27 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | -6.667% | 6 | 419 | -32.143% |
| 2026-05-26 | 0.9500 | 1.0900 | 0.9000 | 0.9000 | -1.099% | 62 | 369 | -36.667% |
| 2026-05-22 | 0.9500 | 0.9600 | 0.9000 | 0.9100 | -11.650% | 15 | 366 | -37.363% |
| 2026-05-21 | 1.1000 | 1.1000 | 0.9900 | 1.0300 | -6.364% | 7 | 369 | -44.660% |
| 2026-05-20 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | +12.245% | 13 | 356 | -48.182% |
| 2026-05-19 | 0.9500 | 0.9900 | 0.9500 | 0.9800 | +5.376% | 9 | 351 | -41.837% |
| 2026-05-18 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | -1.064% | 43 | 308 | -38.710% |
| 2026-05-15 | 1.0000 | 1.1200 | 0.9400 | 0.9400 | -2.083% | 10 | 298 | -39.362% |
| 2026-05-14 | 1.0500 | 1.0500 | 0.9600 | 0.9600 | -4.950% | 11 | 290 | -40.625% |
| 2026-05-13 | 1.1900 | 1.2000 | 1.0100 | 1.0100 | -10.619% | 62 | 309 | -43.564% |
| 2026-05-12 | 1.3200 | 1.3200 | 0.9300 | 1.1300 | -8.130% | 4 | 308 | -49.558% |
| 2026-05-11 | 1.3500 | 1.5800 | 1.1800 | 1.2300 | -14.583% | 38 | 295 | -53.659% |
| 2026-05-08 | 1.3800 | 1.4400 | 1.3400 | 1.4400 | +10.769% | 18 | 305 | -60.417% |
| 2026-05-07 | 1.6400 | 1.7700 | 1.3000 | 1.3000 | -23.529% | 22 | 289 | -56.154% |
| 2026-05-06 | 1.8000 | 1.9300 | 1.5000 | 1.7000 | -2.857% | 129 | 199 | -66.471% |
| 2026-05-05 | 1.3600 | 1.7500 | 1.2200 | 1.7500 | +14.379% | 46 | 160 | -67.429% |
| 2026-05-04 | 1.7100 | 2.0000 | 1.3800 | 1.5300 | -26.794% | 60 | 128 | -62.745% |
| 2026-05-01 | 1.4200 | 2.0900 | 1.4200 | 2.0900 | +57.143% | 18 | 119 | -72.727% |
| 2026-04-30 | 1.2500 | 1.3400 | 1.2500 | 1.3300 | +6.400% | 18 | 109 | -57.143% |
| 2026-04-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -15.541% | 2 | 109 | -54.400% |
| 2026-04-28 | 1.5800 | 1.6000 | 1.4000 | 1.4800 | -10.303% | 17 | 93 | -61.486% |
| 2026-04-27 | 1.4600 | 1.6500 | 1.4600 | 1.6500 | +19.565% | 6 | 88 | -65.455% |
| 2026-04-24 | 1.4600 | 1.5000 | 1.3800 | 1.3800 | -19.298% | 4 | 84 | -58.696% |
| 2026-04-23 | 1.8000 | 1.8000 | 1.7000 | 1.7100 | +3.636% | 60 | 24 | -66.667% |
| 2026-04-22 | 1.5200 | 1.6900 | 1.5200 | 1.6500 | +16.197% | 8 | 17 | -65.455% |
| 2026-04-21 | 1.5200 | 1.5200 | 1.4200 | 1.4200 | +6.767% | 14 | 3 | -59.859% |
| 2026-04-20 | 1.2000 | 1.3300 | 1.2000 | 1.3300 | -12.500% | 2 | 2 | -57.143% |
| 2026-04-17 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.000% | 2 | 2 | -62.500% |