Dark

GME120270115C35
GME Jan 15 2027 35.00 Call (GME1270115C00035000)
option OPRA

EOD

Jul 16, 2026

0.5000-28.571%(-0.2000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5000	0.5000	0.5000	0.5000	-28.571%	50	47,350	0.000%
2026-07-14	0.7000	0.7000	0.7000	0.7000	+12.903%	1	47,380	-28.571%
2026-07-07	0.6500	0.6500	0.6200	0.6200	-13.889%	60	47,380	-19.355%
2026-07-02	0.7200	0.7200	0.7200	0.7200	0.000%	7	47,392	-30.556%
2026-06-30	0.7200	0.7200	0.7200	0.7200	-10.000%	5	47,392	-30.556%
2026-06-29	0.8000	0.8000	0.8000	0.8000	+12.676%	6	47,397	-37.500%
2026-06-23	0.7300	0.7300	0.7100	0.7100	-10.127%	9	47,391	-29.577%
2026-06-22	0.8000	0.8000	0.7900	0.7900	+12.857%	14	47,382	-36.709%
2026-06-18	0.8600	0.8600	0.7000	0.7000	-22.222%	3	47,382	-28.571%
2026-06-16	1.0300	1.0300	0.9000	0.9000	-4.255%	5	47,382	-44.444%
2026-06-15	0.9400	0.9400	0.9400	0.9400	+23.684%	10	47,377	-46.809%
2026-06-12	1.0000	1.0000	0.7600	0.7600	-27.619%	12	47,377	-34.211%
2026-06-11	1.0500	1.0500	1.0500	1.0500	-8.696%	11	47,368	-52.381%
2026-06-10	1.1500	1.1500	1.1500	1.1500	0.000%	11	47,357	-56.522%
2026-06-09	1.1000	1.1500	1.1000	1.1500	0.000%	10	47,346	-56.522%
2026-06-08	1.1800	1.1800	1.1500	1.1500	+8.491%	3	47,356	-56.522%
2026-06-05	1.0600	1.0600	1.0600	1.0600	+8.163%	1	47,354	-52.830%
2026-06-01	0.9800	0.9800	0.9800	0.9800	-10.909%	1	47,355	-48.980%
2026-05-29	1.1000	1.1000	1.1000	1.1000	-8.333%	1	47,356	-54.545%
2026-05-28	1.1000	1.2100	1.1000	1.2000	-3.226%	6	47,355	-58.333%
2026-05-27	1.2300	1.2400	1.2300	1.2400	-11.429%	11	47,359	-59.677%
2026-05-22	1.4000	1.4000	1.4000	1.4000	-4.762%	6	47,349	-64.286%
2026-05-21	1.4700	1.4700	1.4700	1.4700	+0.685%	1	47,349	-65.986%
2026-05-20	1.2000	1.4600	1.2000	1.4600	+11.450%	124	47,349	-65.753%
2026-05-19	1.3100	1.3100	1.3100	1.3100	0.000%	150	47,356	-61.832%
2026-05-18	1.2900	1.5700	1.2900	1.3100	-6.429%	23	47,356	-61.832%
2026-05-14	1.4000	1.4000	1.4000	1.4000	0.000%	12	47,356	-64.286%
2026-05-13	1.4000	1.4000	1.4000	1.4000	-4.762%	4	47,446	-64.286%
2026-05-12	1.5500	1.5500	1.4500	1.4700	-8.125%	1,050	47,446	-65.986%
2026-05-08	1.9100	1.9100	1.6000	1.6000	-28.251%	17	47,446	-68.750%
2026-05-06	2.2300	2.2300	2.2300	2.2300	+1.364%	2	47,449	-77.578%
2026-05-05	1.5000	2.2000	1.5000	2.2000	+14.583%	517	47,448	-77.273%
2026-05-04	2.5900	2.5900	1.7400	1.9200	-23.200%	24	47,816	-73.958%
2026-05-01	1.9700	2.7400	1.8900	2.5000	+30.208%	110	47,865	-80.000%
2026-04-30	1.7200	1.9200	1.7200	1.9200	-4.000%	12	47,865	-73.958%
2026-04-28	1.9900	2.0000	1.9900	2.0000	-9.091%	10	47,867	-75.000%
2026-04-27	1.9900	2.2000	1.9900	2.2000	+10.000%	13	47,857	-77.273%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-13.043%	4	47,844	-75.000%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+17.347%	1	47,840	-78.261%
2026-04-22	1.9600	1.9600	1.9600	1.9600	+12.644%	102	47,839	-74.490%
2026-04-21	1.7400	1.7400	1.7400	1.7400	+3.571%	7	47,948	-71.264%
2026-04-20	1.6800	1.6800	1.6800	1.6800	-9.677%	1	47,948	-70.238%
2026-04-17	1.9900	1.9900	1.8600	1.8600	-0.535%	51	47,949	-73.118%
2026-04-16	1.6000	1.9600	1.6000	1.8700	+20.645%	93	47,919	-73.262%
2026-04-14	1.5000	1.5500	1.5000	1.5500	+34.783%	7	48,012	-67.742%
2026-04-13	1.1500	1.1500	1.1500	1.1500	-8.000%	5	48,005	-56.522%
2026-04-02	1.2500	1.2500	1.2500	1.2500	-3.846%	1	48,011	-60.000%
2026-04-01	1.4600	1.4600	1.3000	1.3000	+18.182%	4	48,011	-61.538%
2026-03-30	1.3500	1.3500	1.1000	1.1000	0.000%	55	48,011	-54.545%
2026-03-27	1.2800	1.2800	1.1000	1.1000	-29.032%	2	48,037	-54.545%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-1.274%	2	48,037	-67.742%
2026-03-25	1.5100	1.5700	1.3500	1.5700	+0.641%	35	48,035	-68.153%
2026-03-24	1.5500	1.5600	1.5000	1.5600	-5.455%	39	48,045	-67.949%
2026-03-23	1.4900	1.7000	1.4900	1.6500	-2.941%	17	48,031	-69.697%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-5.556%	2	48,018	-70.588%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-5.263%	5	48,016	-72.222%
2026-03-18	1.9000	1.9000	1.9000	1.9000	-7.317%	10	48,016	-73.684%
2026-03-17	1.9600	2.0500	1.9600	2.0500	+2.500%	26	48,006	-75.610%
2026-03-16	2.2900	2.2900	2.0000	2.0000	-10.314%	10	47,980	-75.000%
2026-03-13	2.4500	2.4500	2.2300	2.2300	-10.800%	17	47,973	-77.578%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-3.846%	5	47,988	-80.000%
2026-03-09	2.6000	2.6000	2.6000	2.6000	-1.887%	5	47,993	-80.769%
2026-03-03	2.6500	2.6500	2.6500	2.6500	+4.743%	1	47,994	-81.132%
2026-03-02	2.5300	2.5300	2.5300	2.5300	0.000%	1	47,995	-80.237%
2026-02-27	2.5500	2.5500	2.5300	2.5300	-1.172%	3	47,995	-80.237%
2026-02-26	2.5600	2.5600	2.5600	2.5600	+0.392%	2	47,995	-80.469%
2026-02-24	2.7000	2.7000	2.5500	2.5500	+13.333%	11	47,997	-80.392%
2026-02-23	2.3500	2.3500	2.2500	2.2500	-5.462%	3	47,986	-77.778%
2026-02-20	2.5400	2.5500	2.3800	2.3800	-7.393%	52	47,987	-78.992%
2026-02-19	2.5500	2.5700	2.5500	2.5700	+0.784%	8	48,035	-80.545%
2026-02-18	2.4100	2.5500	2.4100	2.5500	+6.250%	8	48,043	-80.392%
2026-02-17	2.4000	2.4000	2.4000	2.4000	-14.286%	3	48,043	-79.167%
2026-02-13	2.8000	2.8000	2.8000	2.8000	+2.190%	2	48,048	-82.143%
2026-02-12	2.6500	2.7400	2.4800	2.7400	+2.622%	23	48,048	-81.752%
2026-02-11	2.6700	2.6700	2.6700	2.6700	-11.000%	1	48,050	-81.273%
2026-02-10	3.0000	3.0000	3.0000	3.0000	-2.280%	1	48,051	-83.333%
2026-02-06	3.3100	3.3100	3.0000	3.0700	-5.538%	25	48,052	-83.713%
2026-02-05	3.4000	3.4000	3.0000	3.2500	+20.818%	12	48,065	-84.615%
2026-02-04	3.0000	3.0000	2.6900	2.6900	-10.333%	12	48,076	-81.413%
2026-02-03	2.9800	3.2200	2.9200	3.0000	-7.692%	45	48,080	-83.333%
2026-02-02	3.0000	4.1700	1.9900	3.2500	+25.000%	77	48,078	-84.615%
2026-01-30	2.6000	2.6000	2.3000	2.6000	+23.810%	112	48,150	-80.769%
2026-01-29	2.0600	2.2700	2.0600	2.1000	-18.919%	146	48,072	-76.190%
2026-01-28	2.4500	2.5900	2.4500	2.5900	+17.727%	24	47,928	-80.695%
2026-01-27	2.4100	2.8200	2.2000	2.2000	-3.930%	15	47,952	-77.273%
2026-01-26	2.0000	3.0000	2.0000	2.2900	+14.500%	13	47,948	-78.166%
2026-01-22	1.7800	2.1000	1.7800	2.0000	+42.857%	27	47,953	-75.000%
2026-01-20	1.4000	1.4000	1.4000	1.4000	-10.828%	1	47,970	-64.286%
2026-01-16	1.5400	1.5700	1.5400	1.5700	+4.667%	4	47,967	-68.153%
2026-01-14	1.3200	1.5400	1.3200	1.5000	0.000%	35	47,967	-66.667%
2026-01-13	1.5700	1.5700	1.5000	1.5000	-11.765%	21	47,960	-66.667%
2026-01-12	1.4000	1.7000	1.4000	1.7000	-1.163%	12	47,969	-70.588%
2026-01-09	1.6600	1.7200	1.6200	1.7200	-7.027%	82	47,974	-70.930%
2026-01-07	1.8700	1.8700	1.8500	1.8500	+17.834%	22	48,053	-72.973%
2026-01-06	1.5700	1.5700	1.5700	1.5700	-7.101%	2	48,053	-68.153%
2026-01-05	1.9500	1.9500	1.6900	1.6900	+30.000%	6	48,051	-70.414%
2025-12-31	1.7000	1.7500	1.3000	1.3000	-29.730%	20	48,044	-61.538%
2025-12-30	1.6400	1.8500	1.6400	1.8500	-1.596%	27	48,044	-72.973%
2025-12-26	1.9000	1.9000	1.8800	1.8800	-1.571%	8	48,025	-73.404%
2025-12-24	1.9600	1.9600	1.9100	1.9100	+1.596%	2	48,022	-73.822%
2025-12-23	1.9000	1.9000	1.8000	1.8800	-10.476%	17	48,022	-73.404%
2025-12-22	2.2200	2.2200	2.1000	2.1000	-11.765%	3	48,036	-76.190%
2025-12-19	2.3800	2.3800	2.3800	2.3800	-0.833%	1	48,038	-78.992%
2025-12-18	2.1700	2.4000	2.1700	2.4000	-2.834%	4	48,038	-79.167%
2025-12-17	2.5000	2.5000	2.4000	2.4700	+12.273%	32	48,041	-79.757%
2025-12-16	2.3000	2.3000	2.2000	2.2000	-13.386%	7	48,050	-77.273%
2025-12-11	2.5400	2.5400	2.5400	2.5400	+2.008%	1	48,057	-80.315%
2025-12-10	2.4900	2.4900	2.4900	2.4900	-28.857%	1	48,056	-79.920%
2025-12-04	3.3400	3.5000	3.3400	3.5000	+3.245%	4	48,056	-85.714%
2025-12-03	3.2500	3.3900	3.2500	3.3900	+5.938%	45	48,056	-85.251%
2025-12-02	3.2000	3.2000	3.2000	3.2000	+8.844%	8	48,080	-84.375%
2025-12-01	2.9400	2.9400	2.9400	2.9400	+8.889%	10	48,080	-82.993%
2025-11-28	2.8000	2.8000	2.4200	2.7000	+9.312%	297	48,080	-81.481%
2025-11-26	2.4700	2.4700	2.4700	2.4700	+12.273%	1	48,081	-79.757%
2025-11-25	2.2000	2.2000	2.2000	2.2000	-5.172%	20	48,081	-77.273%
2025-11-24	2.3200	2.3200	2.3200	2.3200	+2.203%	10	48,081	-78.448%
2025-11-21	2.0000	2.3000	2.0000	2.2700	-4.219%	34	48,081	-77.974%
2025-11-20	2.3700	2.3700	2.3700	2.3700	-0.420%	1	48,093	-78.903%
2025-11-18	2.3800	2.3800	2.3800	2.3800	-2.857%	1	48,092	-78.992%
2025-11-17	2.4900	2.5000	2.2500	2.4500	+0.823%	521	48,091	-79.592%
2025-11-14	2.4000	2.4300	2.4000	2.4300	-2.800%	29	48,198	-79.424%
2025-11-13	2.6800	2.6800	2.4600	2.5000	-11.032%	7	48,208	-80.000%
2025-11-12	2.8400	2.8400	2.8100	2.8100	+6.038%	8	48,210	-82.206%
2025-11-11	2.9000	2.9000	2.6500	2.6500	+1.923%	202	48,209	-81.132%
2025-11-10	2.5800	2.6000	2.5000	2.6000	-10.653%	16	48,209	-80.769%
2025-11-07	2.8000	3.1500	2.6200	2.9100	-2.676%	57	48,209	-82.818%
2025-11-06	2.9900	2.9900	2.9900	2.9900	+1.356%	3	48,203	-83.278%
2025-11-05	2.9500	2.9500	2.9500	2.9500	-3.279%	2	48,206	-83.051%
2025-11-04	3.0000	3.3000	3.0000	3.0500	+0.660%	84	48,206	-83.607%
2025-11-03	2.8700	3.1000	2.8700	3.0300	+1.000%	25	48,216	-83.498%
2025-10-31	3.1300	3.2000	2.9000	3.0000	-2.913%	15	48,216	-83.333%
2025-10-30	3.0900	3.0900	3.0900	3.0900	-2.215%	2	48,207	-83.819%
2025-10-29	3.1600	3.1600	3.1600	3.1600	-9.714%	1	48,205	-84.177%
2025-10-28	2.9300	3.5000	2.9300	3.5000	+11.821%	13	48,205	-85.714%
2025-10-27	3.4000	4.3000	3.0000	3.1300	+0.968%	42	48,206	-84.026%
2025-10-24	3.1000	3.2500	3.0500	3.1000	-16.216%	66	48,206	-83.871%
2025-10-23	3.0000	3.7000	2.9000	3.7000	+27.586%	114	48,265	-86.486%
2025-10-22	2.8800	3.0800	2.8000	2.9000	+5.455%	22	48,056	-82.759%
2025-10-21	2.9400	2.9700	2.7500	2.7500	-8.027%	20	48,056	-81.818%
2025-10-20	3.1700	3.1700	2.9900	2.9900	+2.397%	41	48,056	-83.278%
2025-10-17	2.9000	3.0400	2.8900	2.9200	-2.667%	34	48,056	-82.877%
2025-10-16	2.9500	3.1500	2.9500	3.0000	-1.316%	32	48,054	-83.333%
2025-10-15	3.0500	3.0500	3.0400	3.0400	-4.403%	5	48,054	-83.553%
2025-10-14	3.2400	3.2400	3.1800	3.1800	+0.952%	7	48,054	-84.277%
2025-10-13	3.0900	3.1500	2.8000	3.1500	+3.279%	11	48,054	-84.127%
2025-10-10	3.1500	3.2000	2.8800	3.0500	-6.442%	776	48,055	-83.607%
2025-10-09	3.5000	3.5200	3.1500	3.2600	-1.212%	22	48,058	-84.663%
2025-10-08	3.5000	4.5000	3.2000	3.3000	+8.197%	202	48,059	-84.848%
2025-10-07	3.5500	3.9000	3.0500	3.0500	-11.079%	240	48,059	-83.607%
2025-10-06	3.7500	3.7500	3.4000	3.4300	-2.000%	73	48,062	-85.423%
2025-10-03	3.5500	4.0100	3.0000	3.5000	0.000%	45	0	-85.714%