Dark

GME120270115C50
GME Jan 15 2027 50.00 Call (GME1270115C00050000)
option OPRA

EOD

Jul 16, 2026

0.4300+22.857%(+0.0800)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4300	0.4300	0.4300	0.4300	+22.857%	25	14,530	0.000%
2026-07-14	0.3400	0.3500	0.3400	0.3500	+12.903%	15	14,530	+22.857%
2026-07-09	0.3100	0.3100	0.3100	0.3100	-18.421%	3	14,515	+38.710%
2026-07-08	0.3700	0.3800	0.3700	0.3800	-5.000%	2	14,515	+13.158%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-2.439%	78	14,515	+7.500%
2026-07-01	0.4400	0.4400	0.4100	0.4100	-4.651%	21	14,516	+4.878%
2026-06-25	0.4300	0.4300	0.4300	0.4300	-4.444%	39	14,513	0.000%
2026-06-23	0.4500	0.4500	0.4500	0.4500	0.000%	20	14,474	-4.444%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+55.172%	60	14,414	-4.444%
2026-06-17	0.2900	0.2900	0.2900	0.2900	-49.123%	1	14,414	+48.276%
2026-06-16	0.5700	0.5700	0.5700	0.5700	+7.547%	10	14,414	-24.561%
2026-06-10	0.6000	0.6000	0.5300	0.5300	-24.286%	40	14,424	-18.868%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+7.692%	25	14,424	-38.571%
2026-06-03	0.6000	0.6500	0.6000	0.6500	+30.000%	17	14,424	-33.846%
2026-06-02	0.5000	0.5000	0.5000	0.5000	0.000%	17	14,423	-14.000%
2026-05-29	0.5600	0.5600	0.5000	0.5000	-9.091%	2	14,438	-14.000%
2026-05-28	0.6400	0.6400	0.5500	0.5500	-24.658%	11	14,438	-21.818%
2026-05-20	0.7600	0.7600	0.7300	0.7300	+8.955%	5	14,438	-41.096%
2026-05-15	0.6700	0.6700	0.6700	0.6700	-33.663%	5	14,442	-35.821%
2026-05-11	1.0100	1.0100	1.0100	1.0100	-13.675%	1	14,447	-57.426%
2026-05-08	1.1600	1.2400	1.1600	1.1700	-2.500%	10	14,447	-63.248%
2026-05-05	0.7300	1.2000	0.7300	1.2000	-7.692%	23	14,457	-64.167%
2026-05-01	0.9600	1.3000	0.9600	1.3000	+73.333%	1,211	14,881	-66.923%
2026-04-29	0.7700	0.7700	0.7500	0.7500	-27.184%	2	14,881	-42.667%
2026-04-27	0.9000	1.0300	0.9000	1.0300	+10.753%	7	14,881	-58.252%
2026-04-23	0.9500	0.9500	0.9300	0.9300	-16.216%	4	14,884	-53.763%
2026-04-22	0.9600	1.1100	0.9600	1.1100	+30.588%	5	14,884	-61.261%
2026-04-21	0.8500	0.8500	0.8500	0.8500	+6.250%	5	14,876	-49.412%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-8.046%	6	14,876	-46.250%
2026-04-17	0.8700	0.8700	0.8700	0.8700	+3.571%	1	14,876	-50.575%
2026-04-15	0.8400	0.8400	0.8400	0.8400	+50.000%	1	14,876	-48.810%
2026-04-10	0.5600	0.5600	0.5600	0.5600	-15.152%	1	14,875	-23.214%
2026-04-06	0.6600	0.6600	0.6600	0.6600	+10.000%	15	14,875	-34.848%
2026-04-02	0.5000	0.6000	0.5000	0.6000	+20.000%	92	14,776	-28.333%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-16.667%	9	14,776	-14.000%
2026-03-30	0.6500	0.6500	0.5600	0.6000	+7.143%	1,402	14,776	-28.333%
2026-03-27	0.5600	0.5600	0.5600	0.5600	-22.222%	11	14,676	-23.214%
2026-03-23	0.7600	0.7600	0.7200	0.7200	-25.773%	3	14,687	-40.278%
2026-03-19	0.9700	0.9700	0.9700	0.9700	0.000%	1	14,687	-55.670%
2026-03-18	0.8900	0.9700	0.8900	0.9700	+11.494%	7	14,688	-55.670%
2026-03-17	0.9000	0.9000	0.8700	0.8700	-35.075%	12	14,688	-50.575%
2026-03-12	1.2900	1.3400	1.2900	1.3400	+7.200%	60	14,696	-67.910%
2026-03-11	1.2500	1.2500	1.2500	1.2500	0.000%	1	14,665	-65.600%
2026-03-06	1.2500	1.2500	1.2500	1.2500	0.000%	2	14,665	-65.600%
2026-03-05	1.2500	1.2500	1.2500	1.2500	-3.846%	1	14,665	-65.600%
2026-02-24	1.3500	1.3600	1.3000	1.3000	0.000%	69	14,665	-66.923%
2026-02-23	1.2000	1.4000	1.2000	1.3000	+2.362%	36	14,695	-66.923%
2026-02-20	1.5300	1.5300	1.2700	1.2700	-5.926%	6	14,695	-66.142%
2026-02-17	1.3500	1.3500	1.3500	1.3500	0.000%	1	14,695	-68.148%
2026-02-12	1.3800	1.3800	1.1800	1.3500	-0.735%	22	14,696	-68.148%
2026-02-11	1.3500	1.5000	1.3500	1.3600	-12.821%	49	14,696	-68.382%
2026-02-10	1.5500	1.5600	1.5500	1.5600	-7.692%	10	14,716	-72.436%
2026-02-05	1.7500	1.7500	1.6900	1.6900	-3.429%	3	14,716	-74.556%
2026-02-04	1.7000	1.7500	1.6500	1.7500	+13.636%	11	14,716	-75.429%
2026-02-03	1.6000	1.7000	1.3500	1.5400	-14.444%	94	14,720	-72.078%
2026-02-02	1.5000	1.8000	1.5000	1.8000	+40.625%	24	14,719	-76.111%
2026-01-30	1.2800	1.2800	1.2800	1.2800	-24.706%	2	14,723	-66.406%
2026-01-26	1.4200	1.7000	1.4200	1.7000	+78.947%	257	14,722	-74.706%
2026-01-23	0.9500	0.9500	0.9500	0.9500	-5.000%	5	14,721	-54.737%
2026-01-22	0.8500	1.0000	0.8500	1.0000	+33.333%	35	14,721	-57.000%
2026-01-21	0.6000	0.8000	0.6000	0.7500	+7.143%	52	14,721	-42.667%
2026-01-20	0.6900	0.7000	0.6900	0.7000	-1.408%	10	14,719	-38.571%
2026-01-16	0.7000	0.7100	0.7000	0.7100	-11.250%	3	14,718	-39.437%
2026-01-14	0.8000	0.8000	0.8000	0.8000	0.000%	10	14,718	-46.250%
2026-01-13	0.8000	0.8000	0.8000	0.8000	+23.077%	5	14,728	-46.250%
2026-01-12	0.6500	0.6500	0.6500	0.6500	-16.667%	1	14,723	-33.846%
2026-01-09	0.7800	0.7800	0.7800	0.7800	-15.217%	3	14,723	-44.872%
2026-01-07	0.8800	0.9200	0.6500	0.9200	+9.524%	327	14,723	-53.261%
2026-01-06	0.8400	0.8400	0.8400	0.8400	-1.176%	10	14,979	-48.810%
2025-12-31	0.8500	0.8500	0.8500	0.8500	+1.190%	14	14,966	-49.412%
2025-12-30	0.8000	0.8400	0.8000	0.8400	+104.878%	15	14,966	-48.810%
2025-12-29	0.4100	0.4100	0.4100	0.4100	-54.444%	8	14,969	+4.878%
2025-12-26	0.9900	0.9900	0.9000	0.9000	+20.000%	3	14,969	-52.222%
2025-12-24	0.7500	0.7500	0.7500	0.7500	-32.432%	2	14,972	-42.667%
2025-12-19	1.1100	1.1100	1.1100	1.1100	-6.723%	1	14,972	-61.261%
2025-12-18	1.1900	1.1900	1.1900	1.1900	0.000%	1	14,971	-63.866%
2025-12-17	1.1000	1.1900	1.1000	1.1900	+20.202%	12	14,970	-63.866%
2025-12-11	0.9900	0.9900	0.9900	0.9900	-23.846%	1	14,965	-56.566%
2025-12-10	1.3000	1.3000	1.3000	1.3000	-18.750%	1	14,966	-66.923%
2025-12-08	1.6000	1.6000	1.6000	1.6000	+6.667%	16	14,967	-73.125%
2025-12-05	1.5000	1.5000	1.5000	1.5000	-20.213%	3	14,983	-71.333%
2025-12-04	1.9000	1.9000	1.8800	1.8800	-3.590%	3	14,986	-77.128%
2025-12-02	1.8000	1.9500	1.8000	1.9500	+56.000%	12	14,986	-77.949%
2025-11-26	1.2500	1.5000	1.2500	1.2500	-24.242%	63	14,988	-65.600%
2025-11-25	1.6500	1.6500	1.6500	1.6500	+20.438%	1	14,988	-73.939%
2025-11-24	1.5500	1.5500	1.3700	1.3700	-7.432%	201	14,989	-68.613%
2025-11-20	1.3500	1.4800	1.3200	1.4800	+9.630%	1,006	14,990	-70.946%
2025-11-19	1.4000	1.4000	1.3500	1.3500	-10.596%	8	15,734	-68.148%
2025-11-17	1.5100	1.5100	1.5100	1.5100	+8.633%	1	15,733	-71.523%
2025-11-14	1.4900	1.5100	1.3900	1.3900	-15.758%	20	15,732	-69.065%
2025-11-11	1.6500	1.6500	1.6500	1.6500	+3.125%	1	15,713	-73.939%
2025-11-10	1.6000	1.6000	1.6000	1.6000	-11.111%	1	15,713	-73.125%
2025-11-04	1.8000	1.8000	1.7400	1.8000	+2.857%	43	15,712	-76.111%
2025-11-03	1.7500	1.7500	1.7500	1.7500	+2.941%	2	15,680	-75.429%
2025-10-31	1.7000	1.7000	1.7000	1.7000	-0.585%	2	15,680	-74.706%
2025-10-30	1.7100	1.7100	1.7100	1.7100	+14.000%	1	15,682	-74.854%
2025-10-28	1.5000	1.5000	1.5000	1.5000	0.000%	2	15,682	-71.333%
2025-10-27	1.9000	1.9000	1.5000	1.5000	-21.053%	111	15,693	-71.333%
2025-10-24	1.8400	1.9900	1.7500	1.9000	-5.473%	289	15,693	-77.368%
2025-10-23	1.7000	2.0100	1.6800	2.0100	+18.235%	43	15,696	-78.607%
2025-10-22	1.5800	1.7200	1.5800	1.7000	+9.677%	107	15,659	-74.706%
2025-10-21	1.5800	1.7000	1.5500	1.5500	+3.333%	33	15,662	-72.258%
2025-10-20	1.8000	1.8000	1.5000	1.5000	-11.765%	5	15,681	-71.333%
2025-10-17	1.7000	1.7000	1.7000	1.7000	+4.294%	2	15,684	-74.706%
2025-10-16	1.5500	1.6300	1.5500	1.6300	+1.875%	5	15,682	-73.620%
2025-10-15	1.8000	1.8000	1.6000	1.6000	-5.882%	4	15,683	-73.125%
2025-10-14	1.7200	1.7900	1.7000	1.7000	+5.590%	41	15,683	-74.706%
2025-10-10	1.6000	1.6100	1.6000	1.6100	0.000%	80	15,679	-73.292%
2025-10-09	2.0500	2.0500	1.5500	1.6100	-31.489%	86	15,670	-73.292%
2025-10-08	1.9000	2.3500	1.9000	2.3500	+17.500%	40	15,753	-81.702%
2025-10-07	1.0000	2.0000	1.0000	2.0000	+4.712%	23	15,792	-78.500%
2025-10-06	2.0600	2.0800	1.9100	1.9100	-4.020%	47	15,798	-77.487%
2025-10-03	2.1200	2.2800	1.9900	1.9900	0.000%	23	0	-78.392%