GME261218C00039000
GME Dec 18 2026 39.00 Call
optionOPRA
EODOct 7, 2026
0.57USD-5.000%(-0.03)238Vol580OI
GME261218C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5600 | 0.6000 | 0.5000 | 0.5700 | -5.000% | 238 | 498 | 0.000% |
| 2026-10-06 | 0.7100 | 0.7100 | 0.5600 | 0.6000 | -13.043% | 198 | 573 | -5.000% |
| 2026-10-05 | 0.5400 | 0.8300 | 0.5300 | 0.6900 | +38.000% | 220 | 482 | -17.391% |
| 2026-10-02 | 0.5200 | 0.5500 | 0.4700 | 0.5000 | -10.714% | 227 | 484 | +14.000% |
| 2026-10-01 | 0.6300 | 0.6400 | 0.5300 | 0.5600 | -9.677% | 234 | 446 | +1.786% |
| 2026-09-30 | 0.6000 | 0.7200 | 0.5700 | 0.6200 | +34.783% | 236 | 488 | -8.065% |
| 2026-09-29 | 0.5800 | 0.5800 | 0.4600 | 0.4600 | -25.806% | 228 | 435 | +23.913% |
| 2026-09-28 | 0.6500 | 0.6900 | 0.5600 | 0.6200 | 0.000% | 303 | 528 | -8.065% |
| 2026-09-25 | 0.6000 | 0.6700 | 0.5900 | 0.6200 | -12.676% | 238 | 385 | -8.065% |
| 2026-09-24 | 0.6800 | 0.8000 | 0.5300 | 0.7100 | -7.792% | 174 | 466 | -19.718% |
| 2026-09-23 | 0.7200 | 0.8000 | 0.7100 | 0.7700 | +8.451% | 172 | 389 | -25.974% |
| 2026-09-22 | 0.6800 | 0.7800 | 0.6400 | 0.7100 | +10.937% | 303 | 392 | -19.718% |
| 2026-09-21 | 0.5400 | 0.6500 | 0.5200 | 0.6400 | +30.612% | 169 | 430 | -10.938% |
| 2026-09-18 | 0.5900 | 0.6200 | 0.4600 | 0.4900 | -26.866% | 102 | 447 | +16.327% |
| 2026-09-17 | 0.5000 | 0.6700 | 0.5000 | 0.6700 | +86.111% | 179 | 392 | -14.925% |
| 2026-09-16 | 0.4700 | 0.4800 | 0.3600 | 0.3600 | -23.404% | 41 | 370 | +58.333% |
| 2026-09-15 | 0.4700 | 0.4700 | 0.4300 | 0.4700 | -2.083% | 82 | 393 | +21.277% |
| 2026-09-14 | 0.4400 | 0.4800 | 0.3600 | 0.4800 | +2.128% | 135 | 322 | +18.750% |
| 2026-09-11 | 0.3200 | 0.5300 | 0.3200 | 0.4700 | +20.513% | 174 | 352 | +21.277% |
| 2026-09-10 | 0.3900 | 0.4100 | 0.3600 | 0.3900 | 0.000% | 112 | 276 | +46.154% |
| 2026-09-09 | 0.3300 | 0.3900 | 0.3300 | 0.3900 | -9.302% | 74 | 321 | +46.154% |
| 2026-09-08 | 0.4300 | 0.4400 | 0.3700 | 0.4300 | +2.381% | 74 | 262 | +32.558% |
| 2026-09-04 | 0.3900 | 0.4200 | 0.3500 | 0.4200 | +5.000% | 71 | 270 | +35.714% |
| 2026-09-03 | 0.4200 | 0.4600 | 0.3900 | 0.4000 | 0.000% | 74 | 237 | +42.500% |
| 2026-09-02 | 0.4000 | 0.4200 | 0.3500 | 0.4000 | +8.108% | 81 | 217 | +42.500% |
| 2026-09-01 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | +68.182% | 40 | 177 | +54.054% |
| 2026-08-31 | 0.3200 | 0.3800 | 0.2200 | 0.2200 | -45.000% | 48 | 209 | +159.091% |
| 2026-08-28 | 0.4500 | 0.4500 | 0.3100 | 0.4000 | +5.263% | 49 | 165 | +42.500% |
| 2026-08-27 | 0.3200 | 0.3900 | 0.3000 | 0.3800 | +11.765% | 45 | 198 | +50.000% |
| 2026-08-26 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | +13.333% | 39 | 173 | +67.647% |
| 2026-08-25 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | +3.448% | 68 | 201 | +90.000% |
| 2026-08-24 | 0.3900 | 0.3900 | 0.2800 | 0.2900 | -3.333% | 83 | 198 | +96.552% |
| 2026-08-21 | 0.2700 | 0.3800 | 0.2700 | 0.3000 | -6.250% | 114 | 169 | +90.000% |
| 2026-08-20 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | +23.077% | 40 | 147 | +78.125% |
| 2026-08-19 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | -10.345% | 40 | 159 | +119.231% |
| 2026-08-18 | 0.3200 | 0.3200 | 0.2500 | 0.2900 | +20.833% | 44 | 126 | +96.552% |
| 2026-08-17 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.000% | 40 | 154 | +137.500% |
| 2026-08-14 | 0.2400 | 0.2700 | 0.2400 | 0.2400 | 0.000% | 88 | 100 | +137.500% |
| 2026-08-13 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | -11.111% | 41 | 119 | +137.500% |
| 2026-08-12 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | -15.625% | 40 | 79 | +111.111% |
| 2026-08-11 | 0.4500 | 0.4500 | 0.3200 | 0.3200 | +33.333% | 41 | 94 | +78.125% |
| 2026-08-10 | 0.2400 | 0.3400 | 0.1600 | 0.2400 | -4.000% | 109 | 4 | +137.500% |
| 2026-08-06 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | -32.432% | 3 | 2 | +128.000% |
| 2026-08-05 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.000% | 2 | 0 | +54.054% |