Dark

GME120270115C25
GME Jan 15 2027 25.00 Call (GME1270115C00025000)
option OPRA

EOD

Jul 16, 2026

1.85-4.145%(-0.08)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8500	1.9400	1.8500	1.8500	-4.145%	27	8,636	0.000%
2026-07-15	2.0000	2.0000	1.9300	1.9300	-2.525%	3	8,635	-4.145%
2026-07-14	1.8500	1.9800	1.8500	1.9800	+10.000%	6	8,634	-6.566%
2026-07-13	1.8000	1.8000	1.8000	1.8000	-2.703%	6	8,637	+2.778%
2026-07-10	1.7700	1.8500	1.7700	1.8500	+3.933%	7	8,637	0.000%
2026-07-09	1.7800	1.7800	1.7800	1.7800	-8.247%	5	8,634	+3.933%
2026-07-07	2.0500	2.0500	1.9400	1.9400	-11.818%	17	8,634	-4.639%
2026-07-06	2.2000	2.2000	2.2000	2.2000	-4.348%	2	8,640	-15.909%
2026-07-01	2.1800	2.3000	2.1800	2.3000	+13.861%	26	8,640	-19.565%
2026-06-30	2.0100	2.1700	2.0100	2.0200	+24.691%	8	8,633	-8.416%
2026-06-25	1.6500	1.7200	1.6200	1.6200	-15.183%	7	8,630	+14.198%
2026-06-24	1.8900	1.9100	1.8900	1.9100	+15.758%	6	8,627	-3.141%
2026-06-23	1.9400	1.9400	1.6500	1.6500	-23.963%	26	8,621	+12.121%
2026-06-18	2.1700	2.1700	2.1700	2.1700	+0.463%	10	8,608	-14.747%
2026-06-17	2.0500	2.1600	2.0500	2.1600	+8.000%	2	8,608	-14.352%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-9.502%	1	8,608	-7.500%
2026-06-12	2.3600	2.3600	2.1900	2.2100	-9.796%	91	8,607	-16.290%
2026-06-11	2.9900	2.9900	2.4500	2.4500	+1.240%	4	8,561	-24.490%
2026-06-10	2.5600	2.5600	2.4200	2.4200	-7.985%	4	8,558	-23.554%
2026-06-09	2.7000	2.9900	2.6300	2.6300	-0.379%	18	8,560	-29.658%
2026-06-08	2.5000	2.6400	2.5000	2.6400	+5.600%	18	8,568	-29.924%
2026-06-05	2.6000	2.6000	2.5000	2.5000	-13.495%	4	8,582	-26.000%
2026-06-04	2.5500	3.0000	2.5500	2.8900	-1.027%	14	8,578	-35.986%
2026-06-03	3.1000	3.1000	2.9200	2.9200	+24.255%	9	8,572	-36.644%
2026-06-02	2.3700	2.3700	2.3400	2.3500	-2.893%	16	8,563	-21.277%
2026-06-01	2.3000	2.5200	2.3000	2.4200	-0.820%	51	8,552	-23.554%
2026-05-29	2.5500	2.5500	2.4400	2.4400	-6.154%	23	8,504	-24.180%
2026-05-28	2.5500	2.6000	2.5500	2.6000	-0.763%	2	8,487	-28.846%
2026-05-27	2.6200	2.6200	2.6200	2.6200	-8.070%	1	8,486	-29.389%
2026-05-26	2.8100	2.8500	2.8100	2.8500	+0.707%	5	8,485	-35.088%
2026-05-22	3.1800	3.1800	2.8300	2.8300	-5.667%	6	8,483	-34.629%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-1.639%	3	8,477	-38.333%
2026-05-20	2.9700	3.0500	2.9700	3.0500	+15.530%	3	8,477	-39.344%
2026-05-19	2.8200	2.9400	2.6400	2.6400	-11.409%	5	8,463	-29.924%
2026-05-18	2.9100	3.0000	2.8600	2.9800	+10.370%	15	8,463	-37.919%
2026-05-15	2.7000	2.7000	2.7000	2.7000	-10.000%	9	8,463	-31.481%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-6.542%	1	8,472	-38.333%
2026-05-13	3.2100	3.2100	3.2100	3.2100	-10.585%	1	8,465	-42.368%
2026-05-12	3.5900	3.5900	3.5900	3.5900	-4.521%	5	8,465	-48.468%
2026-05-11	3.7600	3.7600	3.7600	3.7600	-9.398%	1	8,465	-50.798%
2026-05-08	4.2600	4.3400	4.1500	4.1500	+1.220%	210	8,464	-55.422%
2026-05-07	4.8700	4.8700	4.1000	4.1000	-14.583%	28	8,474	-54.878%
2026-05-06	4.6200	4.9600	4.6200	4.8000	+9.840%	27	8,466	-61.458%
2026-05-05	4.0500	4.8500	3.7500	4.3700	-1.798%	15	8,439	-57.666%
2026-05-04	5.0500	5.5000	4.4500	4.4500	-20.536%	18	8,425	-58.427%
2026-05-01	5.0000	5.8000	5.0000	5.6000	+30.536%	46	8,437	-66.964%
2026-04-28	4.4600	4.4600	4.2900	4.2900	-10.063%	8	8,437	-56.876%
2026-04-27	4.5500	4.8000	4.5500	4.7700	+3.696%	13	8,435	-61.216%
2026-04-24	4.5000	4.6000	4.3000	4.6000	-5.350%	10	8,437	-59.783%
2026-04-22	4.8000	4.9000	4.7000	4.8600	+14.353%	70	8,441	-61.934%
2026-04-21	4.2500	4.2500	4.2500	4.2500	+4.423%	20	8,503	-56.471%
2026-04-20	4.0700	4.0700	4.0700	4.0700	-7.289%	5	8,503	-54.545%
2026-04-17	4.5000	4.5000	4.3900	4.3900	-2.444%	6	8,508	-57.859%
2026-04-16	4.2300	4.5000	4.2300	4.5000	+11.111%	11	8,509	-58.889%
2026-04-15	4.1000	4.1000	4.0500	4.0500	+21.257%	3	8,520	-54.321%
2026-04-13	3.2000	3.3400	3.2000	3.3400	+6.709%	20	8,523	-44.611%
2026-04-10	3.1500	3.1500	3.1300	3.1300	-5.152%	10	8,503	-40.895%
2026-04-09	3.3000	3.3000	3.3000	3.3000	-2.941%	1	8,495	-43.939%
2026-04-08	3.6000	3.6000	3.3000	3.4000	-2.857%	16	8,496	-45.588%
2026-04-07	3.4000	3.5000	3.4000	3.5000	+2.941%	20	8,486	-47.143%
2026-04-06	3.4000	3.4000	3.4000	3.4000	-4.225%	1	8,506	-45.588%
2026-04-02	3.2500	3.5500	3.2500	3.5500	+3.198%	4	8,508	-47.887%
2026-04-01	3.4400	3.4400	3.4400	3.4400	+2.687%	1	8,508	-46.221%
2026-03-31	3.1900	3.3500	3.1900	3.3500	+12.416%	14	8,508	-44.776%
2026-03-30	3.0500	3.0500	2.9800	2.9800	+1.706%	16	8,512	-37.919%
2026-03-27	3.2100	3.2500	2.9300	2.9300	-15.072%	29	8,501	-36.860%
2026-03-25	3.6600	3.6600	3.4400	3.4500	-7.008%	32	8,486	-46.377%
2026-03-24	3.7000	3.7100	3.6500	3.7100	+0.270%	9	8,516	-50.135%
2026-03-23	3.5100	3.8500	3.5100	3.7000	+5.714%	114	8,507	-50.000%
2026-03-20	3.9000	3.9000	3.3500	3.5000	-12.500%	10	8,522	-47.143%
2026-03-19	3.8000	4.0000	3.8000	4.0000	-4.988%	18	8,517	-53.750%
2026-03-18	4.2100	4.2100	4.2100	4.2100	-2.093%	10	8,517	-56.057%
2026-03-17	4.2000	4.3200	4.2000	4.3000	-1.376%	10	8,517	-56.977%
2026-03-16	4.7000	4.7000	4.3600	4.3600	-7.431%	36	8,514	-57.569%
2026-03-13	4.8800	4.8800	4.7100	4.7100	-12.778%	11	8,523	-60.722%
2026-03-12	5.4000	5.4000	5.4000	5.4000	+11.340%	3	8,513	-65.741%
2026-03-11	4.8500	4.8500	4.8500	4.8500	-3.960%	1	8,513	-61.856%
2026-03-10	5.0500	5.0500	5.0500	5.0500	-3.810%	5	8,512	-63.366%
2026-03-09	5.0500	5.2500	5.0500	5.2500	+6.707%	12	8,517	-64.762%
2026-03-06	4.6500	5.0000	4.6500	4.9200	+2.500%	26	8,529	-62.398%
2026-03-05	4.8000	5.0500	4.8000	4.8000	-4.000%	63	8,555	-61.458%
2026-03-04	5.0000	5.0000	5.0000	5.0000	0.000%	1	8,548	-63.000%
2026-03-02	5.1500	5.1500	5.0000	5.0000	0.000%	43	8,549	-63.000%
2026-02-27	5.0000	5.0000	5.0000	5.0000	-1.961%	1	8,592	-63.000%
2026-02-26	5.1000	5.1000	5.1000	5.1000	+0.394%	1	8,593	-63.725%
2026-02-25	5.0800	5.0800	5.0800	5.0800	-4.869%	13	8,581	-63.583%
2026-02-24	5.2500	5.3400	5.2500	5.3400	+8.980%	4	8,581	-65.356%
2026-02-23	4.5000	4.9000	4.3500	4.9000	+2.083%	62	8,577	-62.245%
2026-02-20	4.7400	4.8000	4.7400	4.8000	-9.434%	4	8,525	-61.458%
2026-02-19	5.3000	5.3000	5.3000	5.3000	+3.718%	2	8,525	-65.094%
2026-02-18	5.0100	5.1100	4.9200	5.1100	+6.458%	33	8,523	-63.796%
2026-02-17	5.1000	5.1000	4.8000	4.8000	+21.519%	5	8,490	-61.458%
2026-02-13	5.0500	5.1000	3.9500	3.9500	-19.388%	7	8,488	-53.165%
2026-02-12	5.3500	5.3500	4.8500	4.9000	-8.752%	7	8,488	-62.245%
2026-02-11	6.0000	6.0000	5.3700	5.3700	-10.500%	4	8,491	-65.549%
2026-02-10	5.8500	6.0000	5.8500	6.0000	+7.527%	45	8,487	-69.167%
2026-02-09	5.6500	5.6500	5.5800	5.5800	-2.105%	2	8,453	-66.846%
2026-02-06	5.7000	5.7000	5.7000	5.7000	-6.557%	10	8,451	-67.544%
2026-02-05	6.0000	6.2900	6.0000	6.1000	+1.667%	15	8,441	-69.672%
2026-02-04	6.1100	6.1100	6.0000	6.0000	+15.385%	13	8,446	-69.167%
2026-02-03	5.4500	5.5500	5.2000	5.2000	-20.000%	25	8,433	-64.423%
2026-02-02	5.2600	6.6000	5.2600	6.5000	+29.741%	258	8,458	-71.538%
2026-01-30	5.0100	5.0100	5.0100	5.0100	+10.110%	2	8,691	-63.074%
2026-01-29	4.5500	4.5500	4.5500	4.5500	-4.008%	4	8,692	-59.341%
2026-01-28	5.0100	5.0100	4.7400	4.7400	-11.732%	20	8,688	-60.970%
2026-01-27	4.8600	5.3700	4.8300	5.3700	+12.579%	60	8,683	-65.549%
2026-01-26	4.5000	5.7500	4.5000	4.7700	+6.000%	91	8,715	-61.216%
2026-01-23	4.0000	4.5000	4.0000	4.5000	+3.448%	9	8,788	-58.889%
2026-01-22	4.1000	4.4800	4.0500	4.3500	+20.833%	147	8,783	-57.471%
2026-01-21	3.6000	3.6200	3.5300	3.6000	+10.429%	14	8,924	-48.611%
2026-01-20	3.1500	3.3000	3.1000	3.2600	-1.212%	143	8,928	-43.252%
2026-01-16	3.3500	3.3500	3.3000	3.3000	-1.198%	12	9,035	-43.939%
2026-01-15	3.3000	3.3400	3.3000	3.3400	-1.765%	42	9,035	-44.611%
2026-01-13	3.4000	3.4000	3.4000	3.4000	0.000%	1	9,037	-45.588%
2026-01-09	3.4000	3.4000	3.4000	3.4000	+2.719%	1	9,037	-45.588%
2026-01-08	3.3100	3.3100	3.3100	3.3100	-12.895%	1	9,036	-44.109%
2026-01-07	3.8000	3.8000	3.8000	3.8000	+8.571%	5	9,037	-51.316%
2026-01-06	3.5000	3.5000	3.5000	3.5000	+18.644%	4	9,042	-47.143%
2026-01-05	3.3000	3.3000	2.9500	2.9500	-7.813%	4	9,039	-37.288%
2026-01-02	3.2000	3.2900	3.2000	3.2000	+6.667%	12	9,039	-42.188%
2025-12-31	3.2500	3.6000	3.0000	3.0000	-8.815%	168	9,150	-38.333%
2025-12-30	3.5000	3.5000	3.2900	3.2900	-3.235%	30	9,150	-43.769%
2025-12-29	3.5000	3.9000	3.4000	3.4000	-8.108%	68	9,136	-45.588%
2025-12-26	3.6500	3.7000	3.6500	3.7000	-4.884%	18	9,175	-50.000%
2025-12-24	4.0000	4.0000	3.8900	3.8900	-0.256%	2	9,179	-52.442%
2025-12-23	4.0000	4.0000	3.8500	3.9000	-10.755%	29	9,179	-52.564%
2025-12-22	4.7900	4.7900	4.3000	4.3700	-6.022%	13	9,158	-57.666%
2025-12-19	4.6500	4.6500	4.6500	4.6500	-5.102%	24	9,155	-60.215%
2025-12-17	4.7500	4.9000	4.6000	4.9000	+10.112%	16	9,131	-62.245%
2025-12-16	4.3000	4.4500	4.3000	4.4500	+2.299%	10	9,145	-58.427%
2025-12-15	4.4000	4.5000	4.3500	4.3500	+11.538%	7	9,155	-57.471%
2025-12-12	4.6500	4.6500	3.8200	3.9000	-6.024%	24	9,158	-52.564%
2025-12-11	4.6000	4.6000	4.1500	4.1500	-11.702%	70	9,150	-55.422%
2025-12-10	4.7500	4.7500	4.5600	4.7000	-13.761%	70	9,145	-60.638%
2025-12-09	5.5400	5.6000	5.4500	5.4500	-2.679%	41	9,209	-66.055%
2025-12-08	5.5500	5.6600	5.5500	5.6000	+4.673%	4,404	9,248	-66.964%
2025-12-05	5.3500	5.3500	5.3500	5.3500	-7.759%	1	9,250	-65.421%
2025-12-03	5.7600	5.8000	5.7600	5.8000	+5.263%	2	9,249	-68.103%
2025-12-02	5.6000	5.6000	5.5100	5.5100	+10.200%	6	9,248	-66.425%
2025-12-01	5.0000	5.0100	5.0000	5.0000	+1.010%	57	9,244	-63.000%
2025-11-28	5.0000	5.0000	4.7400	4.9500	+12.245%	57	9,264	-62.626%
2025-11-26	4.4000	4.4200	4.4000	4.4100	+3.037%	10	9,275	-58.050%
2025-11-25	4.4000	4.4000	4.0800	4.2800	+1.905%	16	9,275	-56.776%
2025-11-24	4.2500	4.2500	4.2000	4.2000	+6.329%	11	9,283	-55.952%
2025-11-21	4.0600	4.1000	3.8000	3.9500	+3.947%	14	9,273	-53.165%
2025-11-20	4.2000	4.2000	3.8000	3.8000	-5.000%	15	9,261	-51.316%
2025-11-19	3.9500	4.0000	3.9500	4.0000	0.000%	9	9,252	-53.750%
2025-11-18	3.9000	4.1900	3.9000	4.0000	-5.213%	41	9,244	-53.750%
2025-11-17	4.2000	4.4400	4.0000	4.2200	-1.860%	31	9,259	-56.161%
2025-11-14	4.4800	4.4800	4.0000	4.3000	0.000%	33	9,261	-56.977%
2025-11-13	4.1500	4.6500	4.1500	4.3000	-6.318%	211	9,258	-56.977%
2025-11-12	4.4500	4.6000	4.4500	4.5900	-11.731%	8	9,263	-59.695%
2025-11-11	4.6000	5.2000	4.6000	5.2000	+9.937%	45	9,227	-64.423%
2025-11-10	4.8000	4.9500	4.6500	4.7300	-0.211%	15	9,227	-60.888%
2025-11-07	4.6400	4.8500	4.6400	4.7400	+1.066%	24	9,227	-60.970%
2025-11-06	5.1000	5.1000	4.6900	4.6900	-6.759%	109	9,217	-60.554%
2025-11-05	5.0800	5.0800	5.0300	5.0300	+10.549%	13	9,215	-63.221%
2025-11-04	4.9500	5.1500	4.5500	4.5500	-10.433%	34	9,218	-59.341%
2025-10-31	5.1000	5.3500	5.0800	5.0800	-3.970%	20	9,224	-63.583%
2025-10-30	5.5000	5.5000	5.2900	5.2900	-5.536%	18	9,221	-65.028%
2025-10-29	5.6000	5.6000	5.5000	5.6000	-1.582%	58	9,205	-66.964%
2025-10-28	5.4500	5.7200	5.3600	5.6900	-1.043%	79	9,167	-67.487%
2025-10-27	5.5500	5.9500	5.4000	5.7500	+6.481%	104	9,207	-67.826%
2025-10-24	5.6000	5.8000	5.3500	5.4000	-9.850%	305	9,207	-65.741%
2025-10-23	5.2200	5.9900	5.2000	5.9900	+10.926%	55	9,233	-69.115%
2025-10-22	5.0000	5.9800	5.0000	5.4000	+5.882%	45	9,235	-65.741%
2025-10-21	5.1700	5.6500	5.0500	5.1000	-6.250%	22	9,214	-63.725%
2025-10-20	5.2000	5.4400	5.2000	5.4400	+4.615%	16	9,219	-65.993%
2025-10-17	5.4500	5.4500	5.2000	5.2000	0.000%	42	9,215	-64.423%
2025-10-16	5.4000	5.5000	5.1000	5.2000	-7.143%	93	9,224	-64.423%
2025-10-15	5.3500	5.7500	5.3000	5.6000	+4.673%	165	9,264	-66.964%
2025-10-14	5.3800	5.8100	5.3500	5.3500	+0.753%	41	9,275	-65.421%
2025-10-13	5.4000	5.4200	5.2000	5.3100	-1.667%	61	9,260	-65.160%
2025-10-10	5.8000	5.8000	5.4000	5.4000	-6.897%	78	9,304	-65.741%
2025-10-09	6.1000	6.1000	5.7500	5.8000	-3.333%	23	9,270	-68.103%
2025-10-08	5.5000	6.6500	5.5000	6.0000	-1.639%	82	9,263	-69.167%
2025-10-07	6.7000	6.7000	6.0000	6.1000	-0.974%	18	9,194	-69.672%
2025-10-06	6.2500	6.7500	6.1600	6.1600	-3.750%	316	9,206	-69.968%
2025-10-03	7.2500	7.4000	6.4000	6.4000	0.000%	75	0	-71.094%