Dark

GME120270115C40
GME Jan 15 2027 40.00 Call (GME1270115C00040000)
option OPRA

EOD

Jul 14, 2026

0.5300+3.922%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.5300	0.5300	0.5300	0.5300	+3.922%	1	4,498	0.000%
2026-07-13	0.5100	0.5100	0.5100	0.5100	+2.000%	1	4,497	+3.922%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-20.635%	23	4,496	+6.000%
2026-07-01	0.6000	0.6300	0.6000	0.6300	+14.545%	9	4,519	-15.873%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+10.000%	10	4,512	-3.636%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-21.875%	2	4,502	+6.000%
2026-06-23	0.6400	0.6400	0.6400	0.6400	-3.030%	75	4,504	-17.188%
2026-06-22	0.6600	0.6600	0.6600	0.6600	-4.348%	45	4,544	-19.697%
2026-06-18	0.6900	0.6900	0.6900	0.6900	-8.000%	1	4,498	-23.188%
2026-06-15	0.7500	0.7500	0.7500	0.7500	-7.407%	4	4,498	-29.333%
2026-06-12	0.7900	0.8100	0.7900	0.8100	+6.579%	60	4,502	-34.568%
2026-06-11	0.7000	0.7600	0.7000	0.7600	-10.588%	4	4,442	-30.263%
2026-06-09	0.8500	0.8500	0.8500	0.8500	-8.602%	3	4,445	-37.647%
2026-06-01	0.8400	0.9300	0.8400	0.9300	+2.198%	30	4,443	-43.011%
2026-05-29	0.9100	0.9100	0.9100	0.9100	-9.901%	1	4,413	-41.758%
2026-05-27	1.0100	1.0100	1.0100	1.0100	-8.182%	1	4,412	-47.525%
2026-05-26	1.1000	1.1000	1.1000	1.1000	+2.804%	4	4,411	-51.818%
2026-05-22	1.1500	1.1500	1.0700	1.0700	-0.926%	2	4,411	-50.467%
2026-05-18	1.0700	1.0800	1.0200	1.0800	+18.681%	12	4,411	-50.926%
2026-05-15	1.0800	1.0800	0.8500	0.9100	-22.222%	8	4,399	-41.758%
2026-05-13	1.1000	1.1700	1.1000	1.1700	-2.500%	28	4,402	-54.701%
2026-05-12	1.1700	1.2000	1.1700	1.2000	-7.692%	225	4,451	-55.833%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-15.033%	1	4,451	-59.231%
2026-05-08	1.5500	1.5500	1.5300	1.5300	+12.500%	9	4,450	-65.359%
2026-05-05	1.6300	1.6300	1.3400	1.3600	-28.421%	9	4,449	-61.029%
2026-05-04	1.6900	1.9000	1.1800	1.9000	+46.154%	258	4,454	-72.105%
2026-04-28	1.7100	1.7100	1.3000	1.3000	-9.722%	92	4,593	-59.231%
2026-04-23	1.4600	1.4600	1.4400	1.4400	+2.857%	11	4,664	-63.194%
2026-04-17	1.7300	1.7300	1.3900	1.4000	+2.941%	78	4,675	-62.143%
2026-04-16	1.3100	1.3600	1.3100	1.3600	+25.926%	151	4,604	-61.029%
2026-04-15	1.0800	1.0800	1.0800	1.0800	+18.681%	1	4,455	-50.926%
2026-04-10	0.8400	1.0200	0.7800	0.9100	0.000%	254	4,454	-41.758%
2026-04-08	0.9100	0.9100	0.9100	0.9100	-9.901%	1	4,213	-41.758%
2026-03-30	1.0200	1.0200	1.0100	1.0100	+20.238%	2	4,212	-47.525%
2026-03-27	0.8200	0.8400	0.8200	0.8400	-11.579%	11	4,212	-36.905%
2026-03-26	1.0100	1.0100	0.9200	0.9500	-15.929%	3	4,203	-44.211%
2026-03-25	1.1300	1.1300	1.1300	1.1300	0.000%	2	4,202	-53.097%
2026-03-24	1.2000	1.2000	1.1000	1.1300	-8.130%	14	4,200	-53.097%
2026-03-20	1.2300	1.2300	1.2300	1.2300	-13.986%	3	4,206	-56.911%
2026-03-17	1.4300	1.4300	1.4300	1.4300	-11.180%	1	4,203	-62.937%
2026-03-16	1.7700	1.7700	1.6100	1.6100	-13.441%	3	4,202	-67.081%
2026-03-11	1.8600	1.8600	1.8600	1.8600	-7.000%	1	4,200	-71.505%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+2.564%	11	4,199	-73.500%
2026-02-26	1.9500	1.9500	1.9500	1.9500	-2.500%	1	4,210	-72.821%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-2.439%	1	4,212	-73.500%
2026-02-24	1.9000	2.0500	1.9000	2.0500	+3.015%	3	4,212	-74.146%
2026-02-18	2.0000	2.0000	1.9400	1.9900	-24.046%	5	4,214	-73.367%
2026-02-11	1.8300	2.6200	1.8300	2.6200	+9.167%	21	4,209	-79.771%
2026-02-06	2.5600	2.5600	2.4000	2.4000	-7.692%	2	4,194	-77.917%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+57.576%	10	4,193	-79.615%
2026-01-29	1.6500	1.6500	1.6500	1.6500	-18.719%	13	4,183	-67.879%
2026-01-27	2.0300	2.0300	2.0300	2.0300	+1.500%	24	4,170	-73.892%
2026-01-26	1.9000	2.2300	1.9000	2.0000	+41.844%	17	4,146	-73.500%
2026-01-23	1.3800	1.4100	1.3800	1.4100	-9.032%	5	4,151	-62.411%
2026-01-22	1.5500	1.6000	1.5300	1.5500	+19.231%	14	4,152	-65.806%
2026-01-21	1.2500	1.3000	1.2500	1.3000	+18.182%	2	4,154	-59.231%
2026-01-20	1.1000	1.1000	1.1000	1.1000	-5.172%	2	4,153	-51.818%
2026-01-16	1.1200	1.1600	1.1200	1.1600	-1.695%	12	4,143	-54.310%
2026-01-14	1.2000	1.2000	1.1800	1.1800	+1.724%	48	4,143	-55.085%
2026-01-13	1.1600	1.1600	1.1600	1.1600	-10.769%	3	4,135	-54.310%
2026-01-09	1.3000	1.3000	1.3000	1.3000	-7.143%	10	4,132	-59.231%
2026-01-08	1.4000	1.4000	1.4000	1.4000	+13.821%	10	4,132	-62.143%
2026-01-05	1.2300	1.2300	1.2300	1.2300	-15.753%	1	4,142	-56.911%
2025-12-24	1.4600	1.4600	1.4600	1.4600	-10.429%	10	4,142	-63.699%
2025-12-22	1.6300	1.6300	1.6300	1.6300	-17.259%	1	4,142	-67.485%
2025-12-18	1.9700	1.9700	1.9700	1.9700	+15.882%	6	4,141	-73.096%
2025-12-12	1.6200	1.7000	1.5400	1.7000	-20.930%	13	4,145	-68.824%
2025-12-10	2.0500	2.1500	1.7900	2.1500	-8.511%	12	4,155	-75.349%
2025-12-09	2.4000	2.4000	2.3500	2.3500	+21.762%	3	4,146	-77.447%
2025-12-08	1.9300	1.9300	1.9300	1.9300	-31.802%	1	4,149	-72.539%
2025-12-04	2.8200	2.8300	2.8200	2.8300	-1.736%	30	4,148	-81.272%
2025-12-02	2.8800	2.8800	2.8800	2.8800	+24.138%	1	4,168	-81.597%
2025-12-01	2.3200	2.3200	2.3200	2.3200	+0.870%	3	4,169	-77.155%
2025-11-28	2.3000	2.3000	2.3000	2.3000	+19.171%	1	4,169	-76.957%
2025-11-26	2.0500	2.0700	1.9300	1.9300	+7.222%	9	4,175	-72.539%
2025-11-24	1.8900	1.8900	1.8000	1.8000	-5.263%	11	4,175	-70.556%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-5.473%	5	4,181	-72.105%
2025-11-19	2.2300	2.2300	2.0100	2.0100	+5.789%	23	4,181	-73.632%
2025-11-18	1.8500	1.9500	1.8500	1.9000	-2.564%	3	4,189	-72.105%
2025-11-17	2.0000	2.0000	1.9500	1.9500	-2.500%	7	4,188	-72.821%
2025-11-14	2.2600	2.2600	2.0000	2.0000	-7.834%	2	4,182	-73.500%
2025-11-13	2.1700	2.1700	2.1700	2.1700	+0.930%	3	4,182	-75.576%
2025-11-10	2.5500	2.5500	2.1500	2.1500	-6.522%	5	4,182	-75.349%
2025-11-06	2.2500	2.3000	2.1800	2.3000	0.000%	12	4,184	-76.957%
2025-11-03	2.4000	2.4000	2.3000	2.3000	-8.000%	7	4,196	-76.957%
2025-10-29	2.5000	2.5000	2.5000	2.5000	-12.587%	4	4,196	-78.800%
2025-10-27	2.6000	2.8600	2.5000	2.8600	-12.000%	211	4,192	-81.469%
2025-10-24	3.2500	3.2500	3.2500	3.2500	+25.000%	1	4,192	-83.692%
2025-10-23	2.5000	2.6000	2.5000	2.6000	+15.556%	6	4,193	-79.615%
2025-10-22	2.2000	2.5900	2.2000	2.2500	-2.174%	72	4,198	-76.444%
2025-10-21	1.9500	2.3000	1.9500	2.3000	-18.728%	6	4,263	-76.957%
2025-10-20	2.4500	2.8300	2.4200	2.8300	+10.980%	3	4,263	-81.272%
2025-10-17	2.5500	2.5500	2.5500	2.5500	+10.870%	1	4,260	-79.216%
2025-10-16	2.2600	2.3000	2.0500	2.3000	-0.433%	35	4,259	-76.957%
2025-10-15	2.4000	2.4000	2.3100	2.3100	-3.750%	2	4,261	-77.056%
2025-10-13	2.4000	2.4000	2.4000	2.4000	-6.615%	25	4,261	-77.917%
2025-10-10	2.7100	2.7500	2.5300	2.5700	-5.166%	33	4,261	-79.377%
2025-10-09	2.7700	2.7700	2.7100	2.7100	-6.552%	5	4,262	-80.443%
2025-10-08	2.0000	2.9000	2.0000	2.9000	+1.754%	15	4,266	-81.724%
2025-10-07	2.7000	2.8500	2.7000	2.8500	+1.064%	51	4,266	-81.404%
2025-10-06	2.7800	3.3500	2.7500	2.8200	-6.000%	39	4,267	-81.206%
2025-10-03	3.1200	3.2000	3.0000	3.0000	0.000%	49	0	-82.333%