Dark

GME120270115C30
GME Jan 15 2027 30.00 Call (GME1270115C00030000)
option OPRA

EOD

Jul 16, 2026

1.05-4.545%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.0500	1.0500	1.0500	1.0500	-4.545%	1	7,307	0.000%
2026-07-09	0.9300	1.1000	0.9300	1.1000	+13.402%	64	7,306	-4.545%
2026-07-08	0.9500	0.9700	0.8000	0.9700	-8.491%	15	7,306	+8.247%
2026-07-07	1.1300	1.1300	1.0300	1.0600	-16.535%	44	7,321	-0.943%
2026-07-02	1.3000	1.3000	1.1900	1.2700	+5.833%	24	7,332	-17.323%
2026-07-01	1.2300	1.2300	1.2000	1.2000	+11.111%	2	7,332	-12.500%
2026-06-30	1.0800	1.0800	1.0800	1.0800	-6.087%	2	7,332	-2.778%
2026-06-29	1.1500	1.1500	1.1500	1.1500	+1.770%	5	7,332	-8.696%
2026-06-26	1.1300	1.1300	1.1300	1.1300	+5.607%	1	7,327	-7.080%
2026-06-25	1.0200	1.0700	1.0200	1.0700	+3.883%	12	7,326	-1.869%
2026-06-23	1.0500	1.1200	1.0100	1.0300	-9.649%	15	7,318	+1.942%
2026-06-22	1.1600	1.1600	1.1400	1.1400	-12.977%	4	7,313	-7.895%
2026-06-18	1.2000	1.3100	1.1700	1.3100	+1.550%	28	7,323	-19.847%
2026-06-17	1.2400	1.2900	1.2400	1.2900	+9.322%	20	7,323	-18.605%
2026-06-16	1.2300	1.2300	1.1800	1.1800	-20.270%	23	7,323	-11.017%
2026-06-15	1.1900	1.4800	1.1900	1.4800	+2.069%	8	7,306	-29.054%
2026-06-12	1.4200	1.4800	1.3700	1.4500	-12.121%	72	7,307	-27.586%
2026-06-10	1.8000	1.8000	1.6000	1.6500	+10.000%	22	7,250	-36.364%
2026-06-08	1.5600	1.8300	1.5000	1.5000	-19.355%	22	7,229	-30.000%
2026-06-05	1.8600	1.8600	1.8600	1.8600	+8.140%	1	7,249	-43.548%
2026-06-04	1.8600	1.8600	1.7200	1.7200	-3.371%	16	7,248	-38.953%
2026-06-03	2.0000	2.0000	1.7100	1.7800	+22.759%	28	7,254	-41.011%
2026-06-02	1.3500	1.4500	1.3000	1.4500	-7.051%	14	7,269	-27.586%
2026-06-01	1.4000	1.5700	1.3900	1.5600	+0.645%	9	7,263	-32.692%
2026-05-29	1.5000	1.5800	1.5000	1.5500	-3.727%	7	7,266	-32.258%
2026-05-28	1.6900	1.6900	1.6100	1.6100	-2.424%	15	7,261	-34.783%
2026-05-27	1.8000	1.8000	1.5000	1.6500	+5.769%	3	7,250	-36.364%
2026-05-26	1.5600	1.5600	1.5600	1.5600	-16.578%	50	7,250	-32.692%
2026-05-22	1.8700	1.8700	1.8700	1.8700	-4.103%	1	7,300	-43.850%
2026-05-20	2.0000	2.1700	1.9500	1.9500	+14.706%	79	7,299	-46.154%
2026-05-19	1.8000	1.8000	1.7000	1.7000	-9.091%	5	7,291	-38.235%
2026-05-18	1.8700	1.8700	1.8700	1.8700	+3.889%	10	7,291	-43.850%
2026-05-15	1.8700	1.8700	1.8000	1.8000	-1.639%	37	7,291	-41.667%
2026-05-14	1.9900	1.9900	1.8000	1.8300	-8.955%	14	7,290	-42.623%
2026-05-13	2.0000	2.0900	2.0000	2.0100	-4.739%	22	7,343	-47.761%
2026-05-12	2.2100	2.2500	2.1100	2.1100	-8.261%	132	7,343	-50.237%
2026-05-11	2.4600	2.5800	2.2500	2.3000	-14.815%	128	7,343	-54.348%
2026-05-08	2.7700	2.8000	2.6100	2.7000	-3.571%	65	7,378	-61.111%
2026-05-07	2.8500	2.8500	2.8000	2.8000	-7.591%	43	7,420	-62.500%
2026-05-06	2.7700	3.1000	2.7700	3.0300	+24.180%	41	7,451	-65.347%
2026-05-05	2.3100	3.2000	2.3100	2.4400	-21.290%	116	7,475	-56.967%
2026-05-04	3.2900	3.6000	2.7800	3.1000	-17.333%	220	7,572	-66.129%
2026-05-01	3.1800	4.0000	3.0200	3.7500	+56.904%	41	7,639	-72.000%
2026-04-29	2.8000	2.8000	2.3900	2.3900	-18.983%	16	7,639	-56.067%
2026-04-27	2.9500	2.9500	2.9500	2.9500	+5.357%	2	7,626	-64.407%
2026-04-24	2.8000	2.8000	2.8000	2.8000	-2.778%	11	7,624	-62.500%
2026-04-23	3.2500	3.2500	2.8800	2.8800	-6.189%	6	7,613	-63.542%
2026-04-22	3.0000	3.2000	3.0000	3.0700	+19.922%	10	7,617	-65.798%
2026-04-20	2.2600	2.5600	2.2600	2.5600	-3.759%	4	7,621	-58.984%
2026-04-17	2.4900	2.7500	2.4900	2.6600	-8.276%	74	7,621	-60.526%
2026-04-16	2.6000	3.0000	2.6000	2.9000	+8.614%	22	7,689	-63.793%
2026-04-15	2.4000	2.6700	2.4000	2.6700	+13.617%	23	7,688	-60.674%
2026-04-14	1.8200	2.3500	1.8200	2.3500	+25.668%	115	7,688	-55.319%
2026-04-13	1.8700	1.8700	1.8700	1.8700	-1.579%	3	7,575	-43.850%
2026-04-10	1.7600	1.9000	1.7600	1.9000	-3.061%	23	7,572	-44.737%
2026-04-09	2.0500	2.0500	1.9500	1.9600	+7.692%	12	7,581	-46.429%
2026-04-08	2.0900	2.0900	1.7000	1.8200	-15.349%	17	7,589	-42.308%
2026-04-07	1.9700	2.1500	1.7700	2.1500	-12.602%	9	7,604	-51.163%
2026-04-02	2.0800	2.4600	2.0800	2.4600	+26.154%	3	7,609	-57.317%
2026-04-01	1.9500	1.9500	1.9500	1.9500	+4.278%	1	7,609	-46.154%
2026-03-31	1.8000	2.0600	1.8000	1.8700	+3.889%	33	7,610	-43.850%
2026-03-30	1.8200	1.8200	1.8000	1.8000	-5.263%	13	7,621	-41.667%
2026-03-27	1.9500	1.9500	1.7700	1.9000	0.000%	22	7,612	-44.737%
2026-03-26	2.1500	2.5100	1.9000	1.9000	-11.628%	52	7,600	-44.737%
2026-03-25	2.3000	2.9400	2.1500	2.1500	-10.417%	9	7,621	-51.163%
2026-03-24	2.3000	2.4000	2.3000	2.4000	-9.774%	12	7,615	-56.250%
2026-03-23	2.4500	2.6600	2.4500	2.6600	+19.820%	3	7,603	-60.526%
2026-03-20	2.4000	2.4500	2.2200	2.2200	-15.267%	42	7,601	-52.703%
2026-03-19	2.4900	2.6200	2.4900	2.6200	-1.132%	5	7,571	-59.924%
2026-03-18	2.6500	2.6500	2.6500	2.6500	-7.018%	1	7,575	-60.377%
2026-03-17	2.8500	2.8500	2.8500	2.8500	-2.730%	7	7,576	-63.158%
2026-03-16	3.0000	3.0000	2.9300	2.9300	-8.150%	9	7,569	-64.164%
2026-03-13	3.2000	3.3000	3.1500	3.1900	-13.784%	27	7,573	-67.085%
2026-03-12	3.7000	3.7000	3.7000	3.7000	+15.625%	1	7,597	-71.622%
2026-03-11	3.4500	3.4500	3.2000	3.2000	-14.667%	5	7,597	-67.188%
2026-03-09	3.1500	3.7500	3.1500	3.7500	+17.188%	11	7,601	-72.000%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-1.538%	2	7,612	-67.188%
2026-03-05	3.4500	3.4500	3.2500	3.2500	-4.412%	9	7,614	-67.692%
2026-03-04	3.4900	3.5200	3.4000	3.4000	-2.579%	38	7,617	-69.118%
2026-03-03	3.2700	3.4900	3.2500	3.4900	-1.690%	8	7,653	-69.914%
2026-03-02	3.4000	3.5500	3.4000	3.5500	+2.899%	3	7,661	-70.423%
2026-02-27	3.5000	3.5000	3.4000	3.4500	-1.429%	4	7,663	-69.565%
2026-02-26	3.5000	3.5000	3.5000	3.5000	-7.895%	1	7,666	-70.000%
2026-02-25	3.8000	3.8000	3.8000	3.8000	+12.760%	2	7,664	-72.368%
2026-02-24	3.5000	3.5000	3.3700	3.3700	+0.597%	3	7,664	-68.843%
2026-02-23	3.3000	3.3500	3.1000	3.3500	+1.515%	49	7,665	-68.657%
2026-02-20	3.4500	3.4500	3.3000	3.3000	-3.509%	11	7,709	-68.182%
2026-02-19	3.4200	3.4200	3.4200	3.4200	-5.000%	50	7,701	-69.298%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+5.882%	1	7,751	-70.833%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-2.857%	1	7,751	-69.118%
2026-02-13	3.4000	3.6400	3.4000	3.5000	-3.315%	15	7,743	-70.000%
2026-02-12	3.7500	3.7500	3.5500	3.6200	-5.236%	30	7,743	-70.994%
2026-02-11	3.6500	3.8200	3.6500	3.8200	-9.048%	18	7,755	-72.513%
2026-02-10	4.1500	4.2000	4.1500	4.2000	0.000%	23	7,773	-75.000%
2026-02-09	3.9400	4.2000	3.9400	4.2000	0.000%	53	7,796	-75.000%
2026-02-06	4.5000	4.5000	4.1400	4.2000	0.000%	33	7,845	-75.000%
2026-02-05	4.2000	4.6500	4.0000	4.2000	-3.226%	54	7,835	-75.000%
2026-02-04	4.2000	4.3400	4.0000	4.3400	+9.873%	21	7,887	-75.806%
2026-02-03	4.1200	4.1200	3.9500	3.9500	-17.708%	12	7,908	-73.418%
2026-02-02	3.7100	4.8000	3.7100	4.8000	+47.692%	65	7,903	-78.125%
2026-01-30	3.3000	3.3000	3.2500	3.2500	+6.557%	26	7,947	-67.692%
2026-01-29	3.3000	3.3000	2.9200	3.0500	-11.594%	12	7,963	-65.574%
2026-01-28	3.4400	3.4500	3.0400	3.4500	-6.757%	71	7,969	-69.565%
2026-01-27	3.6000	3.7000	3.6000	3.7000	-3.896%	8	8,038	-71.622%
2026-01-26	3.2000	4.1200	3.0300	3.8500	+44.195%	86	8,039	-72.727%
2026-01-23	2.6700	2.6700	2.6700	2.6700	-15.238%	5	8,095	-60.674%
2026-01-22	2.6400	3.1500	2.6400	3.1500	+41.256%	34	8,100	-66.667%
2026-01-21	2.2300	2.2300	2.2300	2.2300	+2.294%	1	8,084	-52.915%
2026-01-16	2.3200	2.3200	2.1500	2.1800	+1.869%	109	7,976	-51.835%
2026-01-15	2.3600	2.3600	2.1400	2.1400	+1.905%	12	7,976	-50.935%
2026-01-14	2.2000	2.2300	2.1000	2.1000	+5.000%	84	7,966	-50.000%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-9.091%	1	7,886	-47.500%
2026-01-12	2.3100	2.4000	2.2000	2.2000	-8.333%	5	7,887	-52.273%
2026-01-09	2.3500	2.4000	2.1000	2.4000	+9.091%	85	7,889	-56.250%
2026-01-08	2.5000	2.5000	2.2000	2.2000	-15.385%	14	7,972	-52.273%
2026-01-07	2.6000	2.6000	2.6000	2.6000	+14.537%	5	7,965	-59.615%
2026-01-06	2.2000	2.2700	2.2000	2.2700	+2.715%	7	7,960	-53.744%
2026-01-05	2.2000	2.2100	2.2000	2.2100	-7.917%	2	7,959	-52.489%
2026-01-02	2.2300	2.4000	2.2300	2.4000	+14.286%	4	7,959	-56.250%
2025-12-31	2.1300	2.3400	2.1000	2.1000	-5.830%	120	8,019	-50.000%
2025-12-30	2.2000	2.4000	2.1500	2.2300	-1.327%	14	8,019	-52.915%
2025-12-29	2.5900	2.5900	2.2600	2.2600	-9.600%	41	8,025	-53.540%
2025-12-26	2.5700	2.6200	2.5000	2.5000	-9.091%	9	8,042	-58.000%
2025-12-24	2.7000	2.7500	2.7000	2.7500	+1.852%	9	8,043	-61.818%
2025-12-23	2.7600	2.7600	2.5900	2.7000	-6.897%	38	8,043	-61.111%
2025-12-22	3.2000	3.2000	2.9000	2.9000	-7.937%	66	8,057	-63.793%
2025-12-19	3.1500	3.1500	3.1500	3.1500	-8.696%	1	8,014	-66.667%
2025-12-18	3.3600	3.4500	3.3600	3.4500	+1.471%	8	8,015	-69.565%
2025-12-17	3.2500	3.4000	3.2500	3.4000	+10.390%	16	8,015	-69.118%
2025-12-15	3.0800	3.0800	3.0800	3.0800	+12.821%	7	8,027	-65.909%
2025-12-12	2.8000	3.0000	2.6000	2.7300	-13.880%	16	8,020	-61.538%
2025-12-11	3.0000	3.1700	3.0000	3.1700	-9.429%	5	8,010	-66.877%
2025-12-10	3.5500	3.6500	3.3300	3.5000	-18.224%	50	8,011	-70.000%
2025-12-09	4.1200	4.2800	3.9500	4.2800	+7.268%	59	8,016	-75.467%
2025-12-08	4.2000	4.2000	3.9900	3.9900	-0.250%	12	7,990	-73.684%
2025-12-05	4.0000	4.1800	4.0000	4.0000	-11.111%	8	7,997	-73.750%
2025-12-04	4.6500	4.6500	4.3100	4.5000	+3.448%	54	7,995	-76.667%
2025-12-03	4.0000	4.6500	3.8500	4.3500	+3.571%	174	7,988	-75.862%
2025-12-02	4.1000	4.2000	4.1000	4.2000	+15.385%	128	7,864	-75.000%
2025-12-01	3.6400	3.6500	3.6400	3.6400	+1.961%	46	7,988	-71.154%
2025-11-28	3.7500	4.0500	3.5000	3.5700	+15.161%	26	7,993	-70.588%
2025-11-26	3.1000	3.1000	3.1000	3.1000	-6.061%	3	8,003	-66.129%
2025-11-25	2.8600	3.3000	2.8600	3.3000	+12.628%	52	8,003	-68.182%
2025-11-21	2.9700	3.1700	2.7500	2.9300	-6.984%	10	8,003	-64.164%
2025-11-20	3.0500	3.1500	3.0500	3.1500	+1.613%	4	8,005	-66.667%
2025-11-19	2.8900	3.4500	2.8900	3.1000	-0.641%	16	8,001	-66.129%
2025-11-18	3.1000	3.1200	3.0400	3.1200	+0.645%	4	7,994	-66.346%
2025-11-17	3.2500	3.3000	3.1000	3.1000	-5.488%	18	7,992	-66.129%
2025-11-14	3.2500	3.3000	3.1000	3.2800	-0.304%	25	7,997	-67.988%
2025-11-13	3.2300	3.2900	3.0500	3.2900	-8.611%	66	8,004	-68.085%
2025-11-12	3.6000	3.6000	3.6000	3.6000	+1.408%	10	8,050	-70.833%
2025-11-11	3.5500	3.5500	3.5500	3.5500	-4.570%	60	8,050	-70.423%
2025-11-10	3.1000	4.4000	3.1000	3.7200	+11.712%	20	8,050	-71.774%
2025-11-07	3.5000	3.5000	3.3300	3.3300	-6.461%	2	8,035	-68.468%
2025-11-06	3.7800	3.7800	3.5500	3.5600	-16.235%	124	8,036	-70.506%
2025-11-05	3.6500	4.2500	3.5000	4.2500	+19.718%	81	8,126	-75.294%
2025-11-04	3.5500	3.5500	3.5500	3.5500	-1.389%	1	8,195	-70.423%
2025-11-03	3.8700	3.8700	3.6000	3.6000	-5.263%	9	8,201	-70.833%
2025-10-31	4.0000	4.3500	3.8000	3.8000	-7.317%	9	8,201	-72.368%
2025-10-30	4.0100	4.2400	4.0000	4.1000	-2.381%	39	8,203	-74.390%
2025-10-29	4.1000	4.2000	4.0000	4.2000	+0.239%	10	8,175	-75.000%
2025-10-28	4.1200	4.1900	4.1200	4.1900	-3.009%	4	8,166	-74.940%
2025-10-27	4.5000	4.5000	4.2000	4.3200	+6.667%	18	8,202	-75.694%
2025-10-24	4.5000	4.5000	4.0500	4.0500	-9.800%	113	8,202	-74.074%
2025-10-23	4.0000	4.4900	3.9500	4.4900	+14.249%	56	8,252	-76.615%
2025-10-22	3.9300	4.1500	3.7400	3.9300	+4.800%	144	8,255	-73.282%
2025-10-21	3.8600	3.8600	3.7500	3.7500	-1.316%	14	8,250	-72.000%
2025-10-20	4.0000	4.0000	3.8000	3.8000	-4.523%	23	8,263	-72.368%
2025-10-17	3.9200	3.9800	3.8000	3.9800	+3.377%	19	8,262	-73.618%
2025-10-16	3.8500	4.1200	3.6500	3.8500	-4.229%	56	8,255	-72.727%
2025-10-15	4.1200	4.1200	3.9000	4.0200	+2.813%	7	8,309	-73.881%
2025-10-14	4.2000	4.4000	3.9100	3.9100	-3.457%	5	8,316	-73.146%
2025-10-13	3.9000	4.2700	3.9000	4.0500	+0.746%	21	8,314	-74.074%
2025-10-10	4.2500	4.2500	4.0000	4.0200	-6.512%	129	8,327	-73.881%
2025-10-09	4.6000	4.6000	3.9000	4.3000	+2.381%	397	8,210	-75.581%
2025-10-08	4.3000	4.9900	3.8000	4.2000	-6.667%	57	8,295	-75.000%
2025-10-07	4.6500	4.8000	4.2000	4.5000	0.000%	31	8,323	-76.667%
2025-10-06	4.9000	4.9000	4.4900	4.5000	-10.000%	74	8,321	-76.667%
2025-10-03	4.0000	5.5000	4.0000	5.0000	0.000%	239	0	-79.000%