Dark

GME120270115C27
GME Jan 15 2027 27.00 Call (GME1270115C00027000)
option OPRA

EOD

Jul 14, 2026

1.60+3.896%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.6000	1.6000	1.6000	1.6000	+3.896%	1	4,484	0.000%
2026-07-13	1.5400	1.5400	1.5400	1.5400	-16.757%	2	4,484	+3.896%
2026-07-02	1.8500	1.8500	1.8500	1.8500	+3.933%	15	4,467	-13.514%
2026-07-01	1.7800	1.7800	1.7800	1.7800	+23.611%	35	4,467	-10.112%
2026-06-26	1.4400	1.4400	1.4400	1.4400	+21.008%	2	4,467	+11.111%
2026-06-24	1.1900	1.1900	1.1900	1.1900	-17.931%	1	4,469	+34.454%
2026-06-23	1.4600	1.4600	1.4500	1.4500	-9.375%	2	4,470	+10.345%
2026-06-22	1.3200	1.6000	1.3200	1.6000	+3.226%	6	4,468	0.000%
2026-06-16	2.0000	2.0000	1.5500	1.5500	-25.481%	5	4,468	+3.226%
2026-06-10	2.0800	2.0800	2.0800	2.0800	+14.917%	1	4,463	-23.077%
2026-06-02	1.7700	1.8100	1.7700	1.8100	-7.179%	6	4,463	-11.602%
2026-06-01	1.9500	1.9500	1.9500	1.9500	-4.878%	1	4,467	-17.949%
2026-05-29	2.0500	2.0500	2.0500	2.0500	-6.818%	10	4,467	-21.951%
2026-05-28	2.2000	2.2000	2.2000	2.2000	+2.326%	1	4,466	-27.273%
2026-05-27	2.2600	2.2600	2.1500	2.1500	-12.245%	24	4,466	-25.581%
2026-05-22	2.4500	2.4500	2.4500	2.4500	0.000%	10	4,446	-34.694%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-26.866%	1	4,439	-34.694%
2026-05-11	3.1100	3.3500	3.1100	3.3500	-9.459%	4	4,440	-52.239%
2026-05-08	3.7000	3.7000	3.7000	3.7000	+0.271%	5	4,436	-56.757%
2026-05-07	3.7400	3.7400	3.6900	3.6900	-2.895%	4	4,431	-56.640%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-24.000%	1	4,432	-57.895%
2026-05-01	5.0000	5.0000	5.0000	5.0000	+31.579%	5	4,432	-68.000%
2026-04-24	3.8000	3.8000	3.8000	3.8000	-2.564%	1	4,432	-57.895%
2026-04-23	4.2500	4.2500	3.9000	3.9000	-2.500%	5	4,431	-58.974%
2026-04-22	4.0000	4.0000	3.9600	4.0000	+16.618%	106	4,432	-60.000%
2026-04-15	3.3000	3.5000	3.3000	3.4300	+42.917%	7	4,448	-53.353%
2026-04-10	2.4500	2.4500	2.4000	2.4000	-15.493%	2	4,454	-33.333%
2026-04-06	2.8400	2.8400	2.8400	2.8400	+20.339%	45	4,452	-43.662%
2026-04-02	2.3600	2.3600	2.3600	2.3600	-18.621%	1	4,453	-32.203%
2026-04-01	3.1000	3.1000	2.9000	2.9000	+7.407%	209	4,453	-44.828%
2026-03-31	2.6000	2.7000	2.6000	2.7000	+8.000%	200	4,464	-40.741%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-7.407%	1	4,414	-36.000%
2026-03-26	2.7000	2.7000	2.7000	2.7000	-6.897%	1	4,413	-40.741%
2026-03-25	2.9000	2.9000	2.9000	2.9000	-1.695%	1	4,413	-44.828%
2026-03-24	2.9500	2.9500	2.9500	2.9500	-8.100%	2	4,413	-45.763%
2026-03-23	3.2100	3.2100	3.2100	3.2100	+7.000%	2	4,415	-50.156%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-4.762%	1	4,413	-46.667%
2026-03-19	3.1500	3.1500	3.1500	3.1500	-10.000%	1	4,412	-49.206%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-23.913%	10	4,411	-54.286%
2026-03-05	4.4000	4.6000	4.4000	4.6000	+2.222%	15	4,421	-65.217%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+2.273%	6	4,435	-64.444%
2026-02-24	4.4000	4.4000	4.4000	4.4000	+3.286%	2	4,441	-63.636%
2026-02-17	4.2600	4.2600	4.2600	4.2600	-2.740%	1	4,443	-62.441%
2026-02-13	4.2500	4.3800	4.2500	4.3800	-16.571%	3	4,446	-63.470%
2026-02-10	5.2500	5.2500	5.2500	5.2500	+5.422%	2	4,446	-69.524%
2026-02-06	4.9800	4.9800	4.9800	4.9800	+1.633%	17	4,446	-67.871%
2026-02-05	5.5000	5.5000	4.9000	4.9000	-10.092%	5	4,463	-67.347%
2026-02-04	5.4500	5.4500	5.4500	5.4500	+6.445%	3	4,468	-70.642%
2026-02-03	5.1100	5.1200	5.1100	5.1200	-10.957%	3,872	4,465	-68.750%
2026-02-02	5.2500	5.7500	5.2500	5.7500	+37.232%	31	4,465	-72.174%
2026-01-30	4.1900	4.1900	4.1900	4.1900	-6.889%	1	4,457	-61.814%
2026-01-26	4.5000	4.9200	4.5000	4.5000	+34.328%	19	4,456	-64.444%
2026-01-22	3.3500	3.3500	3.3500	3.3500	+11.667%	1	4,463	-52.239%
2026-01-21	3.0000	3.0000	3.0000	3.0000	+13.208%	2	4,462	-46.667%
2026-01-20	2.6500	2.6500	2.6500	2.6500	-6.028%	3	4,464	-39.623%
2026-01-16	2.8000	2.8200	2.8000	2.8200	+6.415%	2	4,459	-43.262%
2026-01-14	2.6500	2.6500	2.6500	2.6500	-12.829%	10	4,459	-39.623%
2026-01-09	3.0100	3.0400	3.0100	3.0400	+10.145%	31	4,469	-47.368%
2026-01-05	2.7600	2.7600	2.7600	2.7600	+23.214%	2	4,502	-42.029%
2026-01-02	2.2400	2.2400	2.2400	2.2400	-25.333%	2	4,502	-28.571%
2025-12-29	3.4500	3.4500	3.0000	3.0000	-9.091%	18	4,503	-46.667%
2025-12-26	3.1300	3.3300	3.1300	3.3000	-38.318%	6	4,497	-51.515%
2025-12-23	5.3500	5.3500	5.3500	5.3500	+42.667%	5	4,495	-70.093%
2025-12-22	3.7500	3.8400	3.7500	3.7500	-3.846%	3	4,500	-57.333%
2025-12-19	3.9000	3.9000	3.9000	3.9000	-9.302%	1	4,501	-58.974%
2025-12-18	4.3000	4.3000	4.3000	4.3000	+14.667%	12	4,502	-62.791%
2025-12-16	3.7500	3.7500	3.7500	3.7500	+9.329%	1	4,514	-57.333%
2025-12-15	3.4300	3.4300	3.4300	3.4300	-0.291%	1	4,515	-53.353%
2025-12-12	3.4400	3.4400	3.4400	3.4400	-3.099%	3	4,516	-53.488%
2025-12-11	3.7000	3.7000	3.5500	3.5500	-0.560%	4	4,516	-54.930%
2025-12-10	3.5700	3.5700	3.5700	3.5700	-25.780%	1	4,516	-55.182%
2025-12-08	4.8100	4.8100	4.8100	4.8100	+6.889%	10	4,516	-66.736%
2025-12-05	4.5000	4.5000	4.5000	4.5000	-13.793%	1	4,526	-64.444%
2025-12-04	5.2200	5.2200	5.2200	5.2200	+39.200%	33	4,527	-69.349%
2025-11-25	3.7500	3.7500	3.7500	3.7500	+9.971%	1	4,527	-57.333%
2025-11-21	3.4100	3.4100	3.4100	3.4100	-5.278%	1	4,527	-53.079%
2025-11-20	3.6000	3.6000	3.6000	3.6000	-2.703%	8	4,528	-55.556%
2025-11-19	3.6000	3.7000	3.6000	3.7000	0.000%	2	4,520	-56.757%
2025-11-18	3.7000	3.7000	3.7000	3.7000	-5.128%	3	4,520	-56.757%
2025-11-17	3.9000	3.9000	3.9000	3.9000	+11.429%	4	4,517	-58.974%
2025-11-14	3.7500	3.9000	3.5000	3.5000	-7.895%	19	4,517	-54.286%
2025-11-13	3.8000	3.8000	3.8000	3.8000	-11.422%	2	4,520	-57.895%
2025-11-10	4.2800	4.2900	4.2800	4.2900	-0.233%	3	4,522	-62.704%
2025-11-06	4.2500	4.3000	4.2500	4.3000	-5.495%	5	4,520	-62.791%
2025-11-05	4.5500	4.5500	4.5500	4.5500	-4.211%	8	4,517	-64.835%
2025-11-04	4.7500	4.7500	4.7500	4.7500	+5.556%	16	4,517	-66.316%
2025-11-03	4.4500	4.6000	4.4500	4.5000	-1.747%	14	4,497	-64.444%
2025-10-31	4.5800	4.5800	4.5800	4.5800	-3.579%	1	4,497	-65.066%
2025-10-30	4.9000	4.9000	4.7500	4.7500	-7.588%	2	4,497	-66.316%
2025-10-29	4.9000	5.1400	4.9000	5.1400	-1.721%	2	4,499	-68.872%
2025-10-28	5.0000	5.2300	4.8500	5.2300	+1.553%	54	4,499	-69.407%
2025-10-27	4.2300	5.2800	4.2300	5.1500	+5.102%	11	4,508	-68.932%
2025-10-24	4.5500	4.9000	4.5500	4.9000	-4.297%	10	4,508	-67.347%
2025-10-23	4.8000	5.2500	4.7000	5.1200	+10.583%	122	4,510	-68.750%
2025-10-22	4.6000	5.1000	3.9000	4.6300	-0.430%	51	4,599	-65.443%
2025-10-20	4.7500	4.7500	4.2000	4.6500	-0.853%	25	4,553	-65.591%
2025-10-17	4.6600	4.6900	4.6400	4.6900	-0.213%	5	4,573	-65.885%
2025-10-16	4.5500	4.7000	4.3000	4.7000	-4.082%	40	4,572	-65.957%
2025-10-15	5.0500	5.0500	4.9000	4.9000	+3.376%	4	4,578	-67.347%
2025-10-14	4.7400	4.7400	4.7400	4.7400	+0.851%	5	4,575	-66.245%
2025-10-13	4.7500	4.7500	4.7000	4.7000	-12.150%	4	4,580	-65.957%
2025-10-10	5.1500	5.3500	5.1500	5.3500	+2.885%	32	4,581	-70.093%
2025-10-09	5.2000	5.2000	5.2000	5.2000	-3.704%	3	4,549	-69.231%
2025-10-07	5.5500	5.5500	5.4000	5.4000	+1.887%	4	4,552	-70.370%
2025-10-06	5.9500	5.9500	5.3000	5.3000	-10.169%	5	4,549	-69.811%
2025-10-03	6.5000	6.6000	5.8000	5.9000	0.000%	26	0	-72.881%