Dark

GME120270115C20
GME Jan 15 2027 20.00 Call (GME1270115C00020000)
option OPRA

EOD

Jul 15, 2026

4.12+9.867%(+0.37)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.1000	4.2500	4.0000	4.1200	+9.867%	23	12,041	0.000%
2026-07-14	4.0000	4.0000	3.7500	3.7500	0.000%	10	12,027	+9.867%
2026-07-13	4.0400	4.0400	3.7500	3.7500	-3.846%	15	12,035	+9.867%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-1.266%	1	12,038	+5.641%
2026-07-09	3.6200	3.9500	3.6000	3.9500	+4.497%	98	12,037	+4.304%
2026-07-08	3.7800	3.7800	3.7800	3.7800	-14.091%	5	12,031	+8.995%
2026-07-07	4.4000	4.4000	4.4000	4.4000	-3.297%	1	12,036	-6.364%
2026-07-06	4.2500	4.5500	4.2500	4.5500	+1.111%	4	12,035	-9.451%
2026-07-02	4.5000	4.5300	4.5000	4.5000	+1.124%	12	12,033	-8.444%
2026-07-01	4.0000	4.4500	4.0000	4.4500	+5.952%	10	12,033	-7.416%
2026-06-30	4.2000	4.2000	4.2000	4.2000	+9.091%	11	12,037	-1.905%
2026-06-26	3.5000	3.8500	3.5000	3.8500	+7.542%	17	12,032	+7.013%
2026-06-25	3.4000	3.5800	3.4000	3.5800	+2.286%	108	12,040	+15.084%
2026-06-24	3.6500	3.6500	3.5000	3.5000	-1.961%	3	12,036	+17.714%
2026-06-23	3.5000	3.5700	3.5000	3.5700	-8.462%	26	12,037	+15.406%
2026-06-18	3.9000	3.9000	3.9000	3.9000	+11.429%	1	12,044	+5.641%
2026-06-17	4.0000	4.0000	3.5000	3.5000	-6.667%	9	12,044	+17.714%
2026-06-16	3.9000	3.9000	3.7500	3.7500	-9.639%	32	12,044	+9.867%
2026-06-15	4.2500	4.4000	4.1500	4.1500	-1.190%	22	12,012	-0.723%
2026-06-11	4.6000	4.6000	4.2000	4.2000	-13.402%	2	11,995	-1.905%
2026-06-10	4.8500	4.8500	4.8500	4.8500	+7.778%	10	11,995	-15.052%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-4.255%	5	11,985	-8.444%
2026-06-08	4.7000	4.7000	4.7000	4.7000	+5.618%	8	11,990	-12.340%
2026-06-05	4.8000	4.8000	4.0000	4.4500	-11.000%	61	11,989	-7.416%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+4.167%	1	12,028	-17.600%
2026-06-03	5.0000	5.1000	4.8000	4.8000	+20.000%	42	12,029	-14.167%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-5.882%	5	12,016	+3.000%
2026-06-01	4.0500	4.2500	4.0000	4.2500	+1.190%	13	12,015	-3.059%
2026-05-29	4.4500	4.4500	4.1900	4.2000	-7.692%	28	12,018	-1.905%
2026-05-28	4.5500	4.5500	4.5500	4.5500	+3.175%	12	12,022	-9.451%
2026-05-27	4.4100	4.4100	4.4100	4.4100	-9.072%	2	12,022	-6.576%
2026-05-22	4.8500	4.8500	4.8500	4.8500	-8.491%	1	12,024	-15.052%
2026-05-20	5.2000	5.3000	5.2000	5.3000	+7.071%	22	12,024	-22.264%
2026-05-19	4.9500	4.9500	4.9500	4.9500	+1.434%	5	12,043	-16.768%
2026-05-18	4.5000	4.8800	4.5000	4.8800	+3.830%	55	12,043	-15.574%
2026-05-15	4.7100	4.8500	4.6700	4.7000	-2.083%	25	12,043	-12.340%
2026-05-14	5.0500	5.0500	4.8000	4.8000	-5.512%	28	12,029	-14.167%
2026-05-13	5.0000	5.1000	5.0000	5.0800	-3.238%	3	12,023	-18.898%
2026-05-12	5.2000	5.8000	5.2000	5.2500	-8.696%	23	12,023	-21.524%
2026-05-11	6.2300	6.3500	5.7000	5.7500	-14.051%	45	12,023	-28.348%
2026-05-08	6.4500	6.6900	6.4500	6.6900	-1.036%	13	12,022	-38.416%
2026-05-07	7.1000	7.1000	6.7600	6.7600	-11.634%	3	12,022	-39.053%
2026-05-06	6.5500	7.6500	6.5500	7.6500	+12.006%	18	12,024	-46.144%
2026-05-05	5.7500	6.8300	5.7500	6.8300	+9.280%	50	12,026	-39.678%
2026-05-04	7.5000	8.1400	6.2500	6.2500	-26.471%	88	12,035	-34.080%
2026-05-01	7.2400	8.8000	7.2400	8.5000	+18.384%	87	12,145	-51.529%
2026-04-30	6.8000	7.2000	6.5000	7.1800	+8.788%	13	12,145	-42.618%
2026-04-29	6.8000	6.8000	6.6000	6.6000	-10.326%	37	12,154	-37.576%
2026-04-28	7.2000	7.3600	7.2000	7.3600	-3.791%	8	12,187	-44.022%
2026-04-27	7.4000	7.6500	7.3200	7.6500	+8.357%	11	12,187	-46.144%
2026-04-24	7.0600	7.0600	7.0600	7.0600	-0.703%	3	12,188	-41.643%
2026-04-23	8.0000	8.0000	7.1100	7.1100	-8.258%	10	12,186	-42.053%
2026-04-22	7.3000	8.0000	7.3000	7.7500	+13.139%	24	12,188	-46.839%
2026-04-21	7.2500	7.2900	6.8500	6.8500	-0.725%	77	12,241	-39.854%
2026-04-20	6.6500	6.9000	6.4000	6.9000	+3.759%	275	12,241	-40.290%
2026-04-17	7.1500	7.2000	6.6500	6.6500	-7.510%	16	12,506	-38.045%
2026-04-16	7.3500	7.3500	7.1900	7.1900	+4.052%	313	12,511	-42.698%
2026-04-15	6.5000	6.9500	6.5000	6.9100	+7.298%	19	12,797	-40.376%
2026-04-14	6.4400	6.4400	6.4400	6.4400	+12.982%	1	12,808	-36.025%
2026-04-13	5.7000	5.7000	5.7000	5.7000	+0.885%	1	12,808	-27.719%
2026-04-10	5.4500	5.6500	5.4500	5.6500	+1.619%	3	12,809	-27.080%
2026-04-09	5.8500	5.8500	5.5600	5.5600	-2.456%	3	12,810	-25.899%
2026-04-08	5.7500	5.7500	5.7000	5.7000	+6.542%	47	12,811	-27.719%
2026-04-07	5.6400	5.6400	5.3500	5.3500	-7.759%	4	12,799	-22.991%
2026-04-06	5.8000	5.8000	5.8000	5.8000	+3.571%	1	12,802	-28.966%
2026-04-01	5.9000	5.9000	5.6000	5.6000	-4.274%	15	12,802	-26.429%
2026-03-31	5.3500	5.8500	5.3500	5.8500	+12.500%	29	12,806	-29.573%
2026-03-27	5.3500	5.9000	5.2000	5.2000	-8.289%	72	12,818	-20.769%
2026-03-26	5.5500	5.6700	5.5500	5.6700	-0.526%	10	12,831	-27.337%
2026-03-25	5.7000	5.7000	5.7000	5.7000	-5.000%	1	12,831	-27.719%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+6.195%	3	12,831	-31.333%
2026-03-20	6.1500	6.1500	5.6500	5.6500	-14.394%	132	12,831	-27.080%
2026-03-18	6.6000	6.6000	6.6000	6.6000	+0.763%	10	12,735	-37.576%
2026-03-16	6.3000	6.5500	6.3000	6.5500	-6.429%	20	12,745	-37.099%
2026-03-13	7.4000	7.4000	7.0000	7.0000	-5.020%	6	12,745	-41.143%
2026-03-10	7.9800	7.9800	7.3700	7.3700	-7.760%	7	12,743	-44.098%
2026-03-09	6.9000	7.9900	6.9000	7.9900	+9.452%	6	12,740	-48.436%
2026-03-06	7.0000	7.3000	7.0000	7.3000	+2.817%	62	12,740	-43.562%
2026-03-05	7.1100	7.3000	7.0700	7.1000	-2.740%	50	12,781	-41.972%
2026-03-04	7.3300	7.3300	7.3000	7.3000	-2.667%	12	12,831	-43.562%
2026-03-03	7.2100	7.5000	7.2100	7.5000	0.000%	2	12,843	-45.067%
2026-03-02	7.3500	7.5000	7.3500	7.5000	-1.961%	15	12,844	-45.067%
2026-02-26	7.5500	7.7600	7.5500	7.6500	+5.517%	7	12,853	-46.144%
2026-02-25	7.0500	7.2500	7.0500	7.2500	-0.685%	30	12,885	-43.172%
2026-02-24	7.6500	7.6500	7.3000	7.3000	-5.195%	4	12,885	-43.562%
2026-02-20	7.1500	7.7000	6.9500	7.7000	+3.774%	19	12,886	-46.494%
2026-02-19	7.4200	7.4200	7.4200	7.4200	+4.802%	18	12,896	-44.474%
2026-02-17	7.1300	7.1500	7.0500	7.0800	-3.411%	9	12,878	-41.808%
2026-02-13	7.2000	7.3300	7.2000	7.3300	-2.267%	8	12,875	-43.793%
2026-02-12	7.4600	7.5000	7.4100	7.5000	-3.969%	14	12,875	-45.067%
2026-02-11	7.7500	7.8100	7.7000	7.8100	-4.756%	4	12,865	-47.247%
2026-02-10	8.2000	8.2000	8.2000	8.2000	+2.500%	2	12,865	-49.756%
2026-02-09	8.0000	8.0000	8.0000	8.0000	-5.882%	23	12,867	-48.500%
2026-02-06	8.5000	8.5000	8.5000	8.5000	+4.551%	2	12,890	-51.529%
2026-02-05	8.3000	8.8000	8.1300	8.1300	-3.214%	5	12,892	-49.323%
2026-02-04	8.0000	8.4000	8.0000	8.4000	+9.804%	10	12,895	-50.952%
2026-02-03	8.2500	8.2500	7.6500	7.6500	-15.934%	38	12,902	-46.144%
2026-02-02	8.3500	9.1500	8.2000	9.1000	+24.658%	212	12,934	-54.725%
2026-01-30	7.1300	7.3000	7.1300	7.3000	+12.308%	155	12,977	-43.562%
2026-01-29	6.7600	7.6000	6.5000	6.5000	-8.451%	27	12,977	-36.615%
2026-01-28	7.1900	7.1900	7.1000	7.1000	-11.250%	2	12,959	-41.972%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+15.108%	8	12,959	-48.500%
2026-01-26	6.8200	8.0000	6.1500	6.9500	+5.463%	34	12,959	-40.719%
2026-01-23	6.5500	6.5900	6.5500	6.5900	+0.611%	3	12,981	-37.481%
2026-01-22	6.0400	7.0000	6.0000	6.5500	+16.548%	234	12,983	-37.099%
2026-01-21	5.5200	5.6500	5.4300	5.6200	+12.400%	30	13,055	-26.690%
2026-01-20	4.8500	5.2200	4.8500	5.0000	-9.091%	36	13,075	-17.600%
2026-01-16	5.4000	5.5000	5.0400	5.5000	+3.774%	48	13,062	-25.091%
2026-01-15	5.0000	5.3000	5.0000	5.3000	+3.516%	4	13,062	-22.264%
2026-01-14	5.1200	5.1200	5.1200	5.1200	-0.583%	10	13,060	-19.531%
2026-01-13	5.2800	5.2800	5.1500	5.1500	-3.738%	129	13,055	-20.000%
2026-01-09	5.3000	5.3500	5.3000	5.3500	+0.943%	2	12,974	-22.991%
2026-01-08	5.3000	5.3000	5.3000	5.3000	-10.169%	1	12,974	-22.264%
2026-01-07	5.6000	5.9000	5.6000	5.9000	+13.462%	57	12,974	-30.169%
2026-01-06	5.2100	5.2200	5.2000	5.2000	+5.051%	42	12,976	-20.769%
2026-01-05	5.3000	5.3000	4.9000	4.9500	-5.714%	34	12,962	-16.768%
2026-01-02	4.9200	5.2900	4.9200	5.2500	+10.526%	32	12,962	-21.524%
2025-12-31	4.9500	4.9700	4.7500	4.7500	-5.567%	6	12,964	-13.263%
2025-12-30	5.0500	5.0500	4.9000	5.0300	-5.981%	140	12,964	-18.091%
2025-12-29	5.3900	5.3900	5.3500	5.3500	-2.727%	3	12,987	-22.991%
2025-12-26	7.8500	7.8500	5.5000	5.5000	-5.172%	102	12,986	-25.091%
2025-12-24	5.8000	5.8000	5.5000	5.8000	+0.346%	161	13,170	-28.966%
2025-12-23	5.7000	5.7800	5.7000	5.7800	-3.667%	4	13,170	-28.720%
2025-12-22	6.0000	6.0000	6.0000	6.0000	-9.091%	5	13,171	-31.333%
2025-12-19	6.7000	6.7000	6.6000	6.6000	-2.367%	7	13,171	-37.576%
2025-12-18	7.0000	7.1000	6.7600	6.7600	-4.385%	19	13,178	-39.053%
2025-12-17	6.9000	7.2000	6.7000	7.0700	+13.120%	41	13,187	-41.726%
2025-12-16	6.0000	6.2500	6.0000	6.2500	-4.580%	6	13,228	-34.080%
2025-12-15	5.8500	6.6000	5.8000	6.5500	+18.018%	24	13,229	-37.099%
2025-12-12	6.6500	6.6500	5.5500	5.5500	-9.314%	46	13,210	-25.766%
2025-12-11	6.3800	6.3800	6.1200	6.1200	-5.846%	26	13,242	-32.680%
2025-12-10	6.4300	6.5000	6.4000	6.5000	-17.929%	46	13,241	-36.615%
2025-12-09	7.5500	8.0000	7.0000	7.9200	+0.253%	7	13,251	-47.980%
2025-12-08	7.9000	7.9000	7.9000	7.9000	+3.947%	3	13,251	-47.848%
2025-12-05	7.4800	7.6500	7.4000	7.6000	-4.161%	10	13,251	-45.789%
2025-12-04	7.6000	8.1000	7.6000	7.9300	+4.342%	33	13,260	-48.045%
2025-12-03	7.7600	7.7600	7.6000	7.6000	+0.662%	2	13,267	-45.789%
2025-12-02	7.0100	8.0000	7.0100	7.5500	+11.029%	30	13,267	-45.430%
2025-12-01	6.6500	7.1500	6.6500	6.8000	-1.449%	15	13,267	-39.412%
2025-11-28	6.9500	6.9500	6.7000	6.9000	+10.754%	60	13,267	-40.290%
2025-11-26	6.1000	6.2400	6.1000	6.2300	+4.355%	11	13,267	-33.868%
2025-11-25	5.8800	5.9800	5.8000	5.9700	+4.007%	11	13,267	-30.988%
2025-11-24	5.5000	5.7400	5.5000	5.7400	+0.702%	11	13,268	-28.223%
2025-11-21	5.6000	5.7000	5.4500	5.7000	+8.571%	56	13,268	-27.719%
2025-11-20	5.5000	5.9100	5.2500	5.2500	-7.080%	66	13,268	-21.524%
2025-11-19	5.5600	5.6500	5.5600	5.6500	-2.586%	104	13,265	-27.080%
2025-11-18	5.7400	5.8000	5.6000	5.8000	-3.010%	7	13,265	-28.966%
2025-11-17	5.9300	6.3500	5.7000	5.9800	-0.333%	52	13,264	-31.104%
2025-11-14	5.9000	6.1500	5.8000	6.0000	-1.961%	57	13,253	-31.333%
2025-11-13	6.0000	6.3500	6.0000	6.1200	-5.116%	17	13,228	-32.680%
2025-11-12	6.4500	6.4500	6.4500	6.4500	0.000%	3	13,228	-36.124%
2025-11-11	6.2500	6.5000	6.2500	6.4500	-2.715%	7	13,228	-36.124%
2025-11-10	6.7000	6.7000	6.6300	6.6300	+2.000%	12	13,228	-37.858%
2025-11-07	6.5000	6.5000	6.3000	6.5000	0.000%	18	13,228	-36.615%
2025-11-06	6.6000	6.7500	6.5000	6.5000	-7.143%	76	13,224	-36.615%
2025-11-05	6.9000	7.0800	6.9000	7.0000	+2.790%	7	13,174	-41.143%
2025-11-04	6.8900	6.8900	6.6500	6.8100	+3.182%	7	13,174	-39.501%
2025-11-03	7.0000	7.0000	6.6000	6.6000	-6.516%	11	13,164	-37.576%
2025-10-31	7.1500	7.4000	7.0500	7.0600	-3.288%	63	13,164	-41.643%
2025-10-30	7.5000	7.5000	7.3000	7.3000	-3.694%	15	13,157	-43.562%
2025-10-29	7.7400	7.7400	7.5800	7.5800	-2.821%	88	13,149	-45.646%
2025-10-27	7.7500	7.8500	7.7500	7.8000	+2.228%	25	13,149	-47.179%
2025-10-24	8.1500	8.1500	7.6300	7.6300	-1.548%	3	13,149	-46.003%
2025-10-23	7.0000	7.7500	7.0000	7.7500	+9.155%	41	13,149	-46.839%
2025-10-22	7.1000	8.0000	7.0000	7.1000	-1.389%	43	13,149	-41.972%
2025-10-21	7.1700	7.5500	7.1700	7.2000	-4.000%	154	13,155	-42.778%
2025-10-20	7.4000	7.5000	7.4000	7.5000	0.000%	4	13,203	-45.067%
2025-10-17	7.5000	7.7000	7.3000	7.5000	+1.351%	24	13,205	-45.067%
2025-10-16	7.3400	7.7000	7.2300	7.4000	-3.268%	138	13,195	-44.324%
2025-10-15	7.7200	7.9500	7.5000	7.6500	+0.394%	29	13,161	-46.144%
2025-10-14	7.6200	7.6200	7.6200	7.6200	+4.384%	1	13,178	-45.932%
2025-10-13	7.4500	7.6500	7.3000	7.3000	-3.947%	29	13,179	-43.562%
2025-10-10	8.1000	8.1000	7.6000	7.6000	-5.590%	60	13,180	-45.789%
2025-10-09	8.4000	8.4000	7.7000	8.0500	-11.050%	479	13,187	-48.820%
2025-10-08	8.2000	9.1200	8.2000	9.0500	+7.738%	446	13,244	-54.475%
2025-10-07	9.1000	9.1000	8.3500	8.4000	-2.326%	373	13,045	-50.952%
2025-10-06	8.9500	9.5000	7.2500	8.6000	+3.614%	119	13,224	-52.093%
2025-10-03	10.2500	10.2500	8.3000	8.3000	0.000%	258	0	-50.361%