GME261218C00040000
GME Dec 18 2026 40.00 Call
optionOPRA
EODOct 7, 2026
0.52USD-10.345%(-0.06)131Vol5,547OI
GME261218C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | -10.345% | 131 | 5,536 | 0.000% |
| 2026-10-06 | 0.5800 | 0.5800 | 0.5200 | 0.5800 | -6.452% | 171 | 5,561 | -10.345% |
| 2026-10-05 | 0.5600 | 0.7400 | 0.5200 | 0.6200 | +19.231% | 426 | 5,309 | -16.129% |
| 2026-10-02 | 0.5300 | 0.5300 | 0.4700 | 0.5200 | +4.000% | 493 | 5,234 | 0.000% |
| 2026-10-01 | 0.5800 | 0.6300 | 0.4700 | 0.5000 | -16.667% | 115 | 5,263 | +4.000% |
| 2026-09-30 | 0.5900 | 0.6500 | 0.5400 | 0.6000 | +30.435% | 252 | 5,242 | -13.333% |
| 2026-09-29 | 0.5200 | 0.5900 | 0.4600 | 0.4600 | -17.857% | 106 | 5,206 | +13.043% |
| 2026-09-28 | 0.5500 | 0.6800 | 0.5300 | 0.5600 | -1.754% | 103 | 5,215 | -7.143% |
| 2026-09-25 | 0.8000 | 0.8200 | 0.5500 | 0.5700 | -28.750% | 166 | 5,223 | -8.772% |
| 2026-09-24 | 0.6200 | 0.8200 | 0.5500 | 0.8000 | +26.984% | 796 | 5,098 | -35.000% |
| 2026-09-23 | 0.6500 | 0.8400 | 0.6300 | 0.6300 | -1.563% | 296 | 5,159 | -17.460% |
| 2026-09-22 | 0.6000 | 0.7600 | 0.6000 | 0.6400 | +16.364% | 882 | 5,220 | -18.750% |
| 2026-09-21 | 0.4500 | 0.6400 | 0.4500 | 0.5500 | +1.852% | 1,326 | 4,116 | -5.455% |
| 2026-09-18 | 0.6300 | 0.6300 | 0.4700 | 0.5400 | -10.000% | 680 | 3,790 | -3.704% |
| 2026-09-17 | 0.5000 | 0.6200 | 0.4800 | 0.6000 | +33.333% | 429 | 3,485 | -13.333% |
| 2026-09-16 | 0.4200 | 0.4800 | 0.4200 | 0.4500 | +2.273% | 288 | 3,252 | +15.556% |
| 2026-09-15 | 0.4500 | 0.5000 | 0.4100 | 0.4400 | -4.348% | 270 | 3,068 | +18.182% |
| 2026-09-14 | 0.3800 | 0.5000 | 0.3600 | 0.4600 | +15.000% | 489 | 2,691 | +13.043% |
| 2026-09-11 | 0.3500 | 0.4100 | 0.3000 | 0.4000 | -2.439% | 1,009 | 2,350 | +30.000% |
| 2026-09-10 | 0.3500 | 0.4100 | 0.3200 | 0.4100 | +13.889% | 210 | 2,177 | +26.829% |
| 2026-09-09 | 0.2500 | 0.3900 | 0.2500 | 0.3600 | -10.000% | 383 | 1,830 | +44.444% |
| 2026-09-08 | 0.3800 | 0.4000 | 0.3100 | 0.4000 | +17.647% | 110 | 1,759 | +30.000% |
| 2026-09-04 | 0.4100 | 0.4300 | 0.3000 | 0.3400 | -20.930% | 165 | 1,640 | +52.941% |
| 2026-09-03 | 0.3900 | 0.4300 | 0.3400 | 0.4300 | +10.256% | 260 | 1,395 | +20.930% |
| 2026-09-02 | 0.4200 | 0.4200 | 0.3600 | 0.3900 | +8.333% | 147 | 1,296 | +33.333% |
| 2026-09-01 | 0.3700 | 0.4000 | 0.3100 | 0.3600 | +12.500% | 169 | 1,174 | +44.444% |
| 2026-08-31 | 0.4000 | 0.5500 | 0.2800 | 0.3200 | +3.226% | 126 | 1,055 | +62.500% |
| 2026-08-28 | 0.3500 | 0.4000 | 0.3100 | 0.3100 | 0.000% | 80 | 978 | +67.742% |
| 2026-08-27 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | +19.231% | 130 | 859 | +67.742% |
| 2026-08-26 | 0.3000 | 0.3100 | 0.2500 | 0.2600 | -3.704% | 96 | 827 | +100.000% |
| 2026-08-25 | 0.4000 | 0.4000 | 0.2700 | 0.2700 | -15.625% | 442 | 390 | +92.593% |
| 2026-08-24 | 0.2900 | 0.3200 | 0.2600 | 0.3200 | 0.000% | 68 | 380 | +62.500% |
| 2026-08-21 | 0.3200 | 0.3500 | 0.2500 | 0.3200 | +18.519% | 115 | 305 | +62.500% |
| 2026-08-20 | 0.3100 | 0.3100 | 0.2500 | 0.2700 | -10.000% | 80 | 237 | +92.593% |
| 2026-08-19 | 0.3000 | 0.3000 | 0.2400 | 0.3000 | +20.000% | 55 | 201 | +73.333% |
| 2026-08-18 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | 0.000% | 55 | 156 | +108.000% |
| 2026-08-17 | 0.2600 | 0.3100 | 0.2500 | 0.2500 | -3.846% | 17 | 143 | +108.000% |
| 2026-08-14 | 0.2500 | 0.2900 | 0.2500 | 0.2600 | -7.143% | 28 | 117 | +100.000% |
| 2026-08-13 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | +16.667% | 3 | 115 | +85.714% |
| 2026-08-12 | 0.2900 | 0.2900 | 0.2100 | 0.2400 | -14.286% | 33 | 101 | +116.667% |
| 2026-08-11 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | +16.667% | 7 | 100 | +85.714% |
| 2026-08-10 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | -11.111% | 7 | 95 | +116.667% |
| 2026-08-07 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +22.727% | 18 | 77 | +92.593% |
| 2026-08-06 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | -33.333% | 26 | 51 | +136.364% |
| 2026-08-05 | 0.2500 | 0.3300 | 0.2500 | 0.3300 | -23.256% | 19 | 32 | +57.576% |
| 2026-08-04 | 0.2100 | 0.4300 | 0.2100 | 0.4300 | 0.000% | 34 | 0 | +20.930% |