Dark

GME120270115C22
GME Jan 15 2027 22.00 Call (GME1270115C00022000)
option OPRA

EOD

Jul 16, 2026

2.95-4.531%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.9500	2.9500	2.9500	2.9500	-4.531%	1	2,006	0.000%
2026-07-15	3.0900	3.0900	3.0900	3.0900	+14.444%	1	2,005	-4.531%
2026-07-14	2.7000	2.7000	2.7000	2.7000	-5.263%	1	2,006	+9.259%
2026-07-09	2.8500	2.8500	2.8500	2.8500	-14.925%	2	2,007	+3.509%
2026-07-02	3.4500	3.4500	3.3500	3.3500	+29.845%	13	1,997	-11.940%
2026-06-25	2.7500	2.7500	2.5800	2.5800	-1.901%	2	1,997	+14.341%
2026-06-23	2.7500	3.0500	2.6300	2.6300	-11.149%	43	1,995	+12.167%
2026-06-18	2.9800	2.9800	2.9600	2.9600	+3.497%	12	2,017	-0.338%
2026-06-16	3.0200	3.0200	2.8600	2.8600	-10.625%	8	2,017	+3.147%
2026-06-15	3.4300	3.4300	3.2000	3.2000	-6.706%	7	2,011	-7.813%
2026-06-12	3.4300	3.4300	3.4300	3.4300	-0.580%	1	2,009	-13.994%
2026-06-11	3.4500	3.4500	3.4500	3.4500	-4.167%	1	2,008	-14.493%
2026-06-05	3.6000	3.6000	3.6000	3.6000	-7.692%	2	2,007	-18.056%
2026-06-03	4.0500	4.6000	3.7500	3.9000	+24.601%	149	2,005	-24.359%
2026-06-02	3.1800	3.1800	3.1300	3.1300	-3.692%	4	1,864	-5.751%
2026-05-29	3.2500	3.2500	3.2500	3.2500	-8.451%	1	1,860	-9.231%
2026-05-28	3.5500	3.5500	3.5500	3.5500	-6.579%	1	1,859	-16.901%
2026-05-22	3.8500	3.8500	3.8000	3.8000	-9.953%	2	1,858	-22.368%
2026-05-20	4.0000	4.2200	4.0000	4.2200	+6.835%	2	1,858	-30.095%
2026-05-19	3.9500	3.9500	3.9500	3.9500	0.000%	1	1,860	-25.316%
2026-05-18	3.9500	3.9500	3.9500	3.9500	+8.219%	1	1,860	-25.316%
2026-05-15	3.6500	3.6500	3.6500	3.6500	-2.667%	1	1,860	-19.178%
2026-05-14	3.7500	3.7500	3.7500	3.7500	-6.250%	1	1,861	-21.333%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-6.542%	2	1,863	-26.250%
2026-05-12	4.5000	4.5000	4.2800	4.2800	-26.207%	2	1,863	-31.075%
2026-05-06	5.7000	5.8000	5.7000	5.8000	+0.520%	3	1,863	-49.138%
2026-05-05	4.8000	5.7700	4.8000	5.7700	+0.698%	4	1,864	-48.873%
2026-05-04	5.7300	5.7300	5.7300	5.7300	-9.764%	2	1,868	-48.517%
2026-04-23	6.3500	6.3500	6.3500	6.3500	-3.788%	1	1,866	-53.543%
2026-04-22	6.6000	6.6000	6.6000	6.6000	+14.187%	1	1,866	-55.303%
2026-04-20	5.0500	5.7800	5.0500	5.7800	+3.584%	2	1,867	-48.962%
2026-04-15	5.5800	5.5800	5.5800	5.5800	+24.000%	1	1,869	-47.133%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-6.639%	4	1,870	-34.444%
2026-04-06	4.8200	4.8200	4.8200	4.8200	+1.474%	2	1,874	-38.797%
2026-04-02	4.7500	4.7500	4.7500	4.7500	+3.261%	1	1,874	-37.895%
2026-03-31	4.5100	4.6000	4.5100	4.6000	+10.843%	101	1,874	-35.870%
2026-03-30	4.1500	4.1500	4.1500	4.1500	-13.542%	1	1,893	-28.916%
2026-03-27	4.8000	4.8000	4.8000	4.8000	0.000%	5	1,894	-38.542%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-5.697%	4	1,894	-38.542%
2026-03-20	5.0900	5.0900	5.0900	5.0900	-16.557%	5	1,890	-42.043%
2026-03-11	6.1000	6.1000	6.1000	6.1000	-0.813%	1	1,890	-51.639%
2026-03-04	6.1500	6.1500	6.1500	6.1500	+50.000%	1	1,891	-52.033%
2026-03-03	4.1000	4.1000	4.1000	4.1000	-35.433%	5	1,892	-28.049%
2026-03-02	6.3500	6.3500	6.3500	6.3500	+6.723%	1	1,892	-53.543%
2026-02-27	5.9500	5.9500	5.9500	5.9500	-8.462%	2	1,893	-50.420%
2026-02-26	6.5000	6.5000	6.5000	6.5000	+4.000%	1	1,895	-54.615%
2026-02-25	6.2500	6.2500	6.2500	6.2500	+15.741%	15	1,911	-52.800%
2026-02-23	5.4000	5.4000	5.4000	5.4000	-10.744%	1	1,911	-45.370%
2026-02-20	6.2100	6.8500	6.0500	6.0500	-9.023%	30	1,912	-51.240%
2026-02-19	6.6500	6.6500	6.6500	6.6500	+6.400%	3	1,901	-55.639%
2026-02-18	6.2500	6.2500	6.2500	6.2500	-2.344%	1	1,900	-52.800%
2026-02-13	6.4000	6.4000	6.4000	6.4000	-7.914%	1	1,900	-53.906%
2026-02-10	6.9500	6.9500	6.9500	6.9500	+5.303%	12	1,900	-57.554%
2026-02-03	6.6000	6.6000	6.6000	6.6000	-18.012%	1	1,912	-55.303%
2026-02-02	7.0000	8.1900	7.0000	8.0500	+34.167%	41	1,913	-63.354%
2026-01-28	6.0000	6.0000	6.0000	6.0000	-1.639%	20	1,944	-50.833%
2026-01-27	6.1000	6.1000	6.1000	6.1000	-14.685%	2	1,964	-51.639%
2026-01-26	6.0000	7.1500	6.0000	7.1500	+27.679%	13	1,966	-58.741%
2026-01-22	5.5000	5.6000	5.4000	5.6000	+30.233%	15	1,975	-47.321%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+1.655%	30	1,988	-31.395%
2026-01-16	4.4000	4.4000	4.2300	4.2300	-3.864%	6	2,017	-30.260%
2026-01-15	4.4000	4.4000	4.4000	4.4000	+6.024%	12	2,017	-32.955%
2026-01-14	4.1500	4.1500	4.1500	4.1500	-7.159%	10	2,029	-28.916%
2026-01-12	5.0000	5.0000	4.2500	4.4700	-5.895%	6	2,039	-34.004%
2026-01-08	4.5900	4.7500	4.5900	4.7500	-5.000%	30	2,036	-37.895%
2026-01-07	4.2000	5.0000	4.2000	5.0000	+20.482%	13	2,006	-41.000%
2026-01-06	4.2900	4.2900	4.1500	4.1500	-5.467%	301	2,012	-28.916%
2026-01-02	4.3000	4.3900	4.3000	4.3900	+5.024%	5	1,713	-32.802%
2025-12-31	4.1700	4.2000	4.1700	4.1800	-2.791%	3	1,710	-29.426%
2025-12-30	4.3200	4.3700	4.2000	4.3000	-9.474%	115	1,710	-31.395%
2025-12-29	4.3500	4.7500	4.3000	4.7500	+0.211%	25	1,635	-37.895%
2025-12-26	4.8500	4.8500	4.7400	4.7400	-2.268%	5	1,658	-37.764%
2025-12-24	4.8500	4.8500	4.8500	4.8500	-0.615%	2	1,655	-39.175%
2025-12-23	5.1000	5.1000	4.8800	4.8800	-10.949%	4	1,655	-39.549%
2025-12-16	5.4800	5.4800	5.4800	5.4800	+5.385%	1	1,651	-46.168%
2025-12-15	5.1800	5.3000	5.1800	5.2000	+3.175%	8	1,652	-43.269%
2025-12-12	4.1800	5.0400	4.1800	5.0400	-23.867%	101	1,657	-41.468%
2025-12-09	6.7000	6.8000	6.6200	6.6200	-2.647%	7	1,737	-55.438%
2025-12-08	6.3000	6.8000	6.3000	6.8000	+3.817%	3	1,744	-56.618%
2025-12-05	6.8000	6.8000	6.5000	6.5500	+2.987%	14	1,743	-54.962%
2025-12-04	7.0300	7.0300	6.3600	6.3600	-5.778%	11	1,744	-53.616%
2025-12-03	6.7500	6.7500	6.7500	6.7500	+14.407%	2	1,740	-56.296%
2025-12-01	5.8100	5.9000	5.8100	5.9000	+11.321%	3	1,742	-50.000%
2025-11-24	4.9600	5.3000	4.9600	5.3000	+7.071%	2	1,745	-44.340%
2025-11-21	4.8100	4.9500	4.5500	4.9500	+8.079%	27	1,744	-40.404%
2025-11-20	4.5800	4.5800	4.5800	4.5800	-10.372%	19	1,763	-35.590%
2025-11-18	4.9200	5.1500	4.9200	5.1100	+4.286%	7	1,782	-42.270%
2025-11-17	4.8900	5.0500	4.8500	4.9000	-5.769%	43	1,775	-39.796%
2025-11-14	5.3000	5.3000	4.7000	5.2000	-2.622%	3	1,801	-43.269%
2025-11-13	5.3400	5.3400	5.3400	5.3400	+3.689%	1	1,802	-44.757%
2025-11-11	5.1500	5.1500	5.1500	5.1500	-8.036%	1	1,802	-42.718%
2025-11-07	5.6000	5.6000	5.6000	5.6000	-2.609%	1	1,802	-47.321%
2025-11-06	5.7500	5.7500	5.7500	5.7500	-4.007%	1	1,801	-48.696%
2025-11-04	5.6000	5.9900	5.6000	5.9900	-9.242%	6	1,802	-50.751%
2025-11-03	6.6000	6.6000	6.6000	6.6000	+5.600%	1	1,807	-55.303%
2025-10-31	6.4500	6.4500	6.2500	6.2500	-3.101%	23	1,807	-52.800%
2025-10-30	6.0000	6.4500	6.0000	6.4500	-6.522%	5	1,786	-54.264%
2025-10-29	6.9000	6.9000	6.9000	6.9000	+4.545%	4	1,791	-57.246%
2025-10-24	6.4000	6.6000	6.4000	6.6000	+0.304%	2	1,787	-55.303%
2025-10-23	6.7000	6.7000	6.5800	6.5800	+5.618%	6	1,789	-55.167%
2025-10-22	6.3000	6.3000	6.2300	6.2300	-4.154%	35	1,787	-52.648%
2025-10-21	6.1000	6.5000	6.1000	6.5000	+8.333%	6	1,822	-54.615%
2025-10-17	6.0000	6.0000	6.0000	6.0000	-4.762%	4	1,828	-50.833%
2025-10-16	6.5000	6.5000	6.3000	6.3000	-5.547%	2	1,832	-53.175%
2025-10-15	6.6700	6.6700	6.6700	6.6700	+11.167%	1	1,831	-55.772%
2025-10-14	6.5000	6.5000	6.0000	6.0000	-8.815%	108	1,831	-50.833%
2025-10-13	6.6000	6.6000	6.5000	6.5800	+0.766%	27	1,731	-55.167%
2025-10-10	6.7000	6.7000	6.5300	6.5300	-6.714%	5	1,731	-54.824%
2025-10-09	7.0000	7.0000	7.0000	7.0000	-22.222%	11	1,733	-57.857%
2025-10-08	8.0500	9.0000	8.0500	9.0000	+19.840%	4	1,744	-67.222%
2025-10-07	7.4000	7.5100	7.4000	7.5100	-4.937%	9	1,743	-60.719%
2025-10-06	7.9000	7.9000	7.9000	7.9000	+6.757%	1	1,751	-62.658%
2025-10-03	8.4900	8.4900	7.4000	7.4000	0.000%	18	0	-60.135%