Dark

GME120270115C15
GME Jan 15 2027 15.00 Call (GME1270115C00015000)
option OPRA

EOD

Jul 10, 2026

7.75-5.832%(-0.48)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	7.7500	7.7500	7.7500	7.7500	-5.832%	15	2,309	0.000%
2026-07-06	8.2300	8.2300	8.2300	8.2300	+15.915%	1	2,294	-5.832%
2026-06-23	7.2500	7.2500	7.1000	7.1000	-17.153%	41	2,295	+9.155%
2026-06-04	8.5000	8.5700	8.5000	8.5700	+18.534%	2	2,294	-9.568%
2026-05-29	7.4900	7.5500	7.2300	7.2300	-12.151%	29	2,295	+7.192%
2026-05-26	8.2300	8.2300	8.2300	8.2300	+1.230%	4	2,297	-5.832%
2026-05-18	8.1300	8.1300	8.1300	8.1300	-1.455%	15	2,297	-4.674%
2026-05-14	8.2500	8.2500	8.2500	8.2500	-5.172%	15	2,282	-6.061%
2026-05-12	8.9000	8.9000	8.7000	8.7000	-15.370%	40	2,257	-10.920%
2026-05-06	10.2800	10.2800	10.2800	10.2800	-11.760%	1	2,257	-24.611%
2026-05-04	10.6500	11.6500	10.6500	11.6500	-8.123%	5	2,257	-33.476%
2026-05-01	11.5000	12.7000	11.5000	12.6800	+13.722%	19	2,274	-38.880%
2026-04-27	11.2200	11.4000	11.1500	11.1500	-2.620%	6	2,274	-30.493%
2026-04-23	11.4500	11.4500	11.4500	11.4500	-1.293%	1	2,277	-32.314%
2026-04-22	11.2000	11.6000	11.2000	11.6000	+2.203%	7	2,278	-33.190%
2026-04-21	11.3500	11.3500	11.3500	11.3500	+5.581%	15	2,300	-31.718%
2026-04-17	10.7500	10.7500	10.7500	10.7500	-4.867%	50	2,300	-27.907%
2026-04-16	11.0500	11.3000	11.0500	11.3000	+3.196%	17	2,300	-31.416%
2026-04-15	10.8500	10.9500	10.7500	10.9500	+11.168%	70	2,317	-29.224%
2026-04-14	9.8500	9.8500	9.8500	9.8500	+2.073%	6	2,387	-21.320%
2026-04-08	9.6500	9.6500	9.6500	9.6500	-1.531%	10	2,387	-19.689%
2026-04-06	9.5200	9.8000	9.5200	9.8000	+13.689%	55	2,377	-20.918%
2026-03-30	8.6200	8.6200	8.6200	8.6200	+0.701%	11	2,385	-10.093%
2026-03-27	8.7500	8.7500	8.5600	8.5600	-9.895%	6	2,396	-9.463%
2026-03-25	9.5000	9.5000	9.5000	9.5000	-1.554%	1	2,401	-18.421%
2026-03-23	9.6500	9.6500	9.6500	9.6500	-16.087%	2	2,402	-19.689%
2026-03-09	11.3000	11.5000	11.3000	11.5000	+4.072%	8	2,404	-32.609%
2026-02-26	11.0500	11.0500	11.0500	11.0500	+0.455%	1	2,412	-29.864%
2026-02-24	11.0000	11.0000	11.0000	11.0000	+2.041%	6	2,413	-29.545%
2026-02-19	10.7800	10.7800	10.7800	10.7800	-0.185%	60	2,419	-28.108%
2026-02-18	10.3000	10.8000	10.3000	10.8000	-9.623%	10	2,479	-28.241%
2026-02-06	11.9500	11.9500	11.9500	11.9500	-2.846%	3	2,489	-35.146%
2026-02-05	12.3000	12.3000	12.3000	12.3000	+6.034%	2	2,486	-36.992%
2026-02-03	11.5500	11.6000	11.5500	11.6000	-6.073%	6	2,488	-33.190%
2026-02-02	11.2500	12.3500	11.2500	12.3500	+12.273%	15	2,494	-37.247%
2026-01-27	11.2000	11.2000	11.0000	11.0000	-3.930%	8	2,509	-29.545%
2026-01-26	10.0000	11.4500	10.0000	11.4500	+24.457%	22	2,517	-32.314%
2026-01-22	9.2100	9.2100	9.2000	9.2000	+29.577%	40	2,539	-15.761%
2026-01-21	7.1000	7.1000	7.1000	7.1000	-15.777%	1	2,569	+9.155%
2026-01-16	8.5500	8.5500	8.2500	8.4300	+6.038%	18	2,552	-8.066%
2026-01-14	7.9500	7.9500	7.9500	7.9500	-2.574%	4	2,552	-2.516%
2026-01-09	8.1600	8.1600	8.1600	8.1600	-8.315%	3	2,557	-5.025%
2026-01-07	8.9000	8.9000	8.9000	8.9000	+21.088%	5	2,560	-12.921%
2026-01-05	7.3500	7.3500	7.3500	7.3500	-6.369%	1	2,566	+5.442%
2026-01-02	7.8000	7.8500	7.8000	7.8500	+3.562%	4	2,566	-1.274%
2025-12-30	7.7000	7.7000	7.5800	7.5800	-9.762%	55	2,570	+2.243%
2025-12-29	8.4000	8.4000	8.4000	8.4000	+0.599%	1	2,525	-7.738%
2025-12-26	8.3500	8.3500	8.3500	8.3500	-10.791%	6	2,526	-7.186%
2025-12-16	9.2500	9.3600	9.2500	9.3600	+3.769%	21	2,532	-17.201%
2025-12-12	9.0200	9.0200	9.0200	9.0200	-2.063%	72	2,533	-14.080%
2025-12-11	9.2100	9.2100	9.2100	9.2100	-2.950%	16	2,533	-15.852%
2025-12-10	9.4900	9.4900	9.4900	9.4900	-11.308%	10	2,549	-18.335%
2025-12-08	10.7000	10.7000	10.7000	10.7000	+3.282%	100	2,549	-27.570%
2025-12-05	10.3600	10.3600	10.3600	10.3600	+10.802%	40	2,649	-25.193%
2025-12-01	9.3500	9.3500	9.3500	9.3500	+1.081%	1	2,694	-17.112%
2025-11-28	9.2500	9.2500	9.2500	9.2500	+8.696%	2	2,695	-16.216%
2025-11-26	8.5100	8.5100	8.5100	8.5100	-0.234%	1	2,695	-8.931%
2025-11-25	8.5300	8.5300	8.5300	8.5300	+8.112%	3	2,695	-9.144%
2025-11-20	7.9900	7.9900	7.8900	7.8900	-2.472%	7	2,695	-1.774%
2025-11-18	8.0000	8.0900	8.0000	8.0900	-2.295%	73	2,699	-4.203%
2025-11-14	8.5000	8.5000	8.2800	8.2800	-6.122%	8	2,699	-6.401%
2025-11-13	8.6000	8.8200	8.6000	8.8200	-4.130%	11	2,692	-12.132%
2025-11-10	9.2000	9.2000	9.2000	9.2000	+4.545%	3	2,682	-15.761%
2025-11-07	8.8000	8.8000	8.8000	8.8000	-9.744%	1	2,685	-11.932%
2025-11-03	9.6700	9.7500	9.6700	9.7500	-6.699%	6	2,689	-20.513%
2025-10-30	10.4500	10.4500	10.4500	10.4500	-0.854%	1	2,689	-25.837%
2025-10-29	10.5000	10.5400	10.4000	10.5400	-1.033%	3	2,690	-26.471%
2025-10-28	10.6500	10.6500	10.6500	10.6500	-3.182%	4	2,692	-27.230%
2025-10-27	11.2500	11.2500	10.9000	11.0000	+0.917%	48	2,698	-29.545%
2025-10-23	10.4500	10.9400	10.4500	10.9000	+4.306%	83	2,698	-28.899%
2025-10-22	10.4100	10.4500	10.4100	10.4500	-0.476%	32	2,768	-25.837%
2025-10-20	10.5000	10.5000	10.5000	10.5000	+0.287%	1	2,788	-26.190%
2025-10-17	10.4700	10.4700	10.4700	10.4700	+3.663%	1	2,788	-25.979%
2025-10-16	10.1000	10.1000	10.1000	10.1000	-5.607%	1	2,787	-23.267%
2025-10-15	10.6500	10.7500	10.6000	10.7000	-0.465%	4	2,788	-27.570%
2025-10-14	10.9000	10.9000	10.7500	10.7500	+2.381%	2	2,791	-27.907%
2025-10-10	10.6500	10.6500	10.5000	10.5000	-8.696%	4	2,793	-26.190%
2025-10-09	11.3500	11.5000	11.0000	11.5000	-1.457%	104	2,793	-32.609%
2025-10-07	11.0700	11.6700	11.0700	11.6700	-6.640%	15	2,695	-33.590%
2025-10-06	12.6500	12.6500	12.5000	12.5000	-1.961%	61	2,710	-38.000%
2025-10-03	13.5000	13.5000	12.7000	12.7500	0.000%	9	0	-39.216%