Dark

GME120270115C65
GME Jan 15 2027 65.00 Call (GME1270115C00065000)
option OPRA

EOD

Jul 16, 2026

0.2900-19.444%(-0.0700)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2900	0.2900	0.2900	0.2900	-19.444%	25	23,851	0.000%
2026-07-13	0.3600	0.3600	0.3600	0.3600	+2.857%	240	23,826	-19.444%
2026-07-10	0.3000	0.3500	0.3000	0.3500	+20.690%	88	23,833	-17.143%
2026-07-09	0.2900	0.3800	0.2900	0.2900	+16.000%	48	23,745	0.000%
2026-07-08	0.2000	0.2500	0.1700	0.2500	-16.667%	281	23,697	+16.000%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-18.919%	450	23,830	-3.333%
2026-07-02	0.3500	0.3700	0.3500	0.3700	+8.824%	4	23,529	-21.622%
2026-07-01	0.4000	0.4000	0.3400	0.3400	+30.769%	12	23,529	-14.706%
2026-06-30	0.3000	0.3000	0.2600	0.2600	-13.333%	20	23,517	+11.538%
2026-06-29	0.3000	0.3000	0.3000	0.3000	+20.000%	10	23,516	-3.333%
2026-06-26	0.2500	0.2500	0.2500	0.2500	0.000%	28	23,506	+16.000%
2026-06-25	0.4000	0.4000	0.1500	0.2500	-28.571%	175	23,498	+16.000%
2026-06-23	0.3200	0.3500	0.3200	0.3500	+9.375%	4	23,411	-17.143%
2026-06-22	0.3300	0.3300	0.3200	0.3200	-3.030%	7	23,411	-9.375%
2026-06-18	0.3400	0.3400	0.3300	0.3300	-2.941%	21	23,410	-12.121%
2026-06-17	0.4000	0.4000	0.3400	0.3400	-2.857%	6	23,410	-14.706%
2026-06-16	0.4000	0.4000	0.3500	0.3500	-2.778%	11	23,410	-17.143%
2026-06-15	0.3700	0.3700	0.3600	0.3600	-34.545%	2	23,410	-19.444%
2026-06-12	0.3700	0.5500	0.3700	0.5500	+37.500%	35	23,410	-47.273%
2026-06-11	0.4100	0.4100	0.4000	0.4000	-11.111%	17	23,410	-27.500%
2026-06-10	0.4500	0.4500	0.4500	0.4500	0.000%	100	23,410	-35.556%
2026-06-09	0.4000	0.4500	0.4000	0.4500	+12.500%	10	23,410	-35.556%
2026-06-08	0.3800	0.4400	0.3800	0.4000	-6.977%	64	23,420	-27.500%
2026-06-05	0.4100	0.4600	0.4100	0.4300	0.000%	22	23,477	-32.558%
2026-06-04	0.4300	0.4900	0.4100	0.4300	-6.522%	260	23,467	-32.558%
2026-06-03	0.4000	0.4600	0.3800	0.4600	+21.053%	279	23,567	-36.957%
2026-06-02	0.4200	0.4200	0.3800	0.3800	-15.556%	5	23,390	-23.684%
2026-06-01	0.4500	0.4500	0.4500	0.4500	+2.273%	74	23,388	-35.556%
2026-05-29	0.4300	0.4700	0.3300	0.4400	-22.807%	501	23,314	-34.091%
2026-05-28	0.5300	0.5900	0.5300	0.5700	+14.000%	7	23,292	-49.123%
2026-05-27	0.5000	0.5000	0.5000	0.5000	0.000%	7	23,295	-42.000%
2026-05-26	0.4300	0.5000	0.4300	0.5000	-1.961%	103	23,295	-42.000%
2026-05-22	0.5100	0.5100	0.5100	0.5100	0.000%	10	23,294	-43.137%
2026-05-21	0.5100	0.5100	0.5100	0.5100	-1.923%	16	23,294	-43.137%
2026-05-20	0.5300	0.5300	0.5200	0.5200	-3.704%	5	23,294	-44.231%
2026-05-19	0.4500	0.6200	0.4500	0.5400	-3.571%	50	23,291	-46.296%
2026-05-18	0.5600	0.5600	0.5600	0.5600	+1.818%	41	23,291	-48.214%
2026-05-15	0.5300	0.5500	0.4900	0.5500	+1.852%	29	23,291	-47.273%
2026-05-14	0.4900	0.5400	0.4600	0.5400	+42.105%	38	23,269	-46.296%
2026-05-13	0.3800	0.3800	0.3800	0.3800	-34.483%	10	23,321	-23.684%
2026-05-12	0.6900	0.6900	0.5800	0.5800	-4.918%	47	23,321	-50.000%
2026-05-11	0.6000	0.6900	0.6000	0.6100	-39.000%	8	23,321	-52.459%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+21.951%	5	23,322	-71.000%
2026-05-07	1.1200	1.1200	0.8200	0.8200	+17.143%	30	23,327	-64.634%
2026-05-06	0.6000	0.7000	0.6000	0.7000	-26.316%	9	23,297	-58.571%
2026-05-05	0.5100	0.9500	0.3200	0.9500	+53.226%	120	23,296	-69.474%
2026-05-04	0.6100	0.6500	0.4300	0.6200	+5.085%	109	23,327	-53.226%
2026-05-01	0.4500	0.8000	0.3800	0.5900	+28.261%	738	23,535	-50.847%
2026-04-30	0.4100	0.5100	0.4100	0.4600	-8.000%	198	23,535	-36.957%
2026-04-28	0.6100	0.6100	0.3600	0.5000	+11.111%	16	23,698	-42.000%
2026-04-27	0.5000	0.7000	0.4500	0.4500	-18.182%	45	23,690	-35.556%
2026-04-24	0.5000	0.5500	0.3500	0.5500	-17.910%	7	23,647	-47.273%
2026-04-23	0.6700	0.6700	0.6700	0.6700	+31.373%	3	23,650	-56.716%
2026-04-22	0.6200	0.6200	0.5100	0.5100	+21.429%	35	23,650	-43.137%
2026-04-20	0.4000	0.4200	0.4000	0.4200	-30.000%	9	23,650	-30.952%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+20.000%	4	23,659	-51.667%
2026-04-16	0.4700	0.5200	0.4400	0.5000	0.000%	35	23,656	-42.000%
2026-04-15	0.5000	0.5000	0.5000	0.5000	+35.135%	7	23,652	-42.000%
2026-04-14	0.3800	0.3800	0.3700	0.3700	+8.824%	67	23,652	-21.622%
2026-04-13	0.3400	0.3400	0.3400	0.3400	-29.167%	2	23,684	-14.706%
2026-04-10	0.4000	0.4800	0.4000	0.4800	+20.000%	18	23,686	-39.583%
2026-04-08	0.4000	0.4000	0.4000	0.4000	0.000%	100	23,687	-27.500%
2026-04-07	0.4000	0.4200	0.3600	0.4000	-11.111%	57	23,687	-27.500%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+4.651%	5	23,667	-35.556%
2026-04-02	0.3800	0.4300	0.3800	0.4300	+13.158%	7	23,657	-32.558%
2026-04-01	0.4000	0.5400	0.3800	0.3800	-24.000%	100	23,657	-23.684%
2026-03-31	0.4500	0.6200	0.4500	0.5000	+47.059%	7	23,567	-42.000%
2026-03-30	0.3800	0.3800	0.3400	0.3400	-2.857%	430	23,561	-14.706%
2026-03-27	0.3900	0.4500	0.3500	0.3500	-2.778%	43	23,584	-17.143%
2026-03-26	0.3400	0.3600	0.3400	0.3600	-20.000%	26	23,586	-19.444%
2026-03-25	0.4300	0.4600	0.4300	0.4500	+2.273%	63	23,586	-35.556%
2026-03-24	0.4600	0.5000	0.3200	0.4400	+4.762%	119	23,594	-34.091%
2026-03-23	0.4200	0.4200	0.4200	0.4200	-10.638%	1	23,589	-30.952%
2026-03-20	0.5900	0.5900	0.4700	0.4700	-14.545%	56	23,589	-38.298%
2026-03-19	0.5600	0.5600	0.5500	0.5500	-1.786%	6	23,587	-47.273%
2026-03-18	0.5800	0.5800	0.5600	0.5600	-6.667%	2	23,587	-48.214%
2026-03-17	0.6300	0.7000	0.6000	0.6000	-6.250%	15	23,588	-51.667%
2026-03-16	0.7000	0.8000	0.6400	0.6400	-12.329%	25	23,586	-54.688%
2026-03-13	0.9000	0.9000	0.7300	0.7300	-9.877%	34	23,568	-60.274%
2026-03-12	0.8500	0.9000	0.7900	0.8100	+6.579%	47	23,583	-64.198%
2026-03-11	0.8000	0.8000	0.7500	0.7600	-12.644%	52	23,564	-61.842%
2026-03-10	0.9000	0.9000	0.8700	0.8700	-13.000%	10	23,572	-66.667%
2026-03-09	0.8300	1.0000	0.8100	1.0000	+17.647%	25	23,568	-71.000%
2026-03-06	0.8900	0.8900	0.8500	0.8500	+6.250%	59	23,573	-65.882%
2026-03-05	0.9200	0.9200	0.8000	0.8000	-16.667%	7	23,537	-63.750%
2026-03-04	0.9200	0.9600	0.9200	0.9600	+11.628%	21	23,537	-69.792%
2026-03-03	0.8500	0.8600	0.8500	0.8600	-3.371%	12	23,537	-66.279%
2026-03-02	0.8900	0.8900	0.8900	0.8900	-10.101%	2	23,547	-67.416%
2026-02-27	0.9900	0.9900	0.9900	0.9900	+6.452%	2	23,547	-70.707%
2026-02-26	1.1000	1.1000	0.9300	0.9300	-1.064%	17	23,545	-68.817%
2026-02-25	0.9100	0.9500	0.9100	0.9400	+4.444%	3	23,546	-69.149%
2026-02-24	1.0300	1.0300	0.9000	0.9000	+20.000%	63	23,546	-67.778%
2026-02-23	0.8900	0.8900	0.7500	0.7500	-25.000%	113	23,566	-61.333%
2026-02-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	23,557	-71.000%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+12.360%	4	23,558	-71.000%
2026-02-18	0.9700	0.9700	0.8900	0.8900	-12.745%	62	23,554	-67.416%
2026-02-17	1.0200	1.0200	1.0200	1.0200	0.000%	2	23,524	-71.569%
2026-02-13	1.0200	1.0200	1.0200	1.0200	-1.923%	2	23,524	-71.569%
2026-02-12	0.9400	1.0400	0.9400	1.0400	+0.971%	23	23,524	-72.115%
2026-02-11	1.0800	1.0800	1.0300	1.0300	-20.769%	2	23,526	-71.845%
2026-02-10	1.1200	1.3000	1.1200	1.3000	+23.810%	17	23,528	-77.692%
2026-02-09	1.0000	1.1000	0.9800	1.0500	-3.670%	10	23,526	-72.381%
2026-02-06	1.1200	1.1200	1.0000	1.0900	-5.217%	15	23,529	-73.394%
2026-02-05	1.1800	1.5000	1.1500	1.1500	-8.000%	16	23,541	-74.783%
2026-02-04	1.0000	1.2500	0.9500	1.2500	+31.579%	69	23,547	-76.800%
2026-02-03	1.1200	1.2900	0.9100	0.9500	+7.955%	122	23,599	-69.474%
2026-02-02	1.0000	1.3000	0.8700	0.8800	-12.000%	117	23,708	-67.045%
2026-01-30	0.7000	1.0000	0.6800	1.0000	+40.845%	147	23,775	-71.000%
2026-01-29	1.0600	1.0600	0.7100	0.7100	-11.250%	14	23,669	-59.155%
2026-01-28	0.8900	0.9000	0.7500	0.8000	-10.112%	34	23,663	-63.750%
2026-01-27	0.8500	1.3200	0.8100	0.8900	+12.658%	68	23,685	-67.416%
2026-01-26	0.6400	1.2500	0.5800	0.7900	+19.697%	195	23,655	-63.291%
2026-01-23	0.7000	0.7000	0.5300	0.6600	+1.538%	374	23,732	-56.061%
2026-01-22	0.5500	0.6500	0.5200	0.6500	+18.182%	33	23,622	-55.385%
2026-01-21	0.5900	0.6700	0.5500	0.5500	+34.146%	52	23,606	-47.273%
2026-01-20	0.4100	0.4100	0.4100	0.4100	-4.651%	24	23,560	-29.268%
2026-01-16	0.5000	0.5300	0.4300	0.4300	-14.000%	10	23,552	-32.558%
2026-01-15	0.4600	0.5000	0.4600	0.5000	0.000%	452	23,552	-42.000%
2026-01-14	0.4700	0.5000	0.4500	0.5000	+11.111%	12	23,232	-42.000%
2026-01-13	0.4500	0.4500	0.4500	0.4500	-8.163%	1	23,232	-35.556%
2026-01-12	0.4800	0.4900	0.4800	0.4900	+11.364%	18	23,232	-40.816%
2026-01-09	0.5500	0.5500	0.4300	0.4400	-15.385%	37	23,222	-34.091%
2026-01-08	0.5400	0.5500	0.5000	0.5200	-3.704%	55	23,222	-44.231%
2026-01-07	0.5000	0.6400	0.5000	0.5400	+42.105%	20	23,261	-46.296%
2026-01-06	0.4800	0.4800	0.3800	0.3800	+8.571%	2	23,244	-23.684%
2026-01-05	0.3500	0.3500	0.3500	0.3500	-45.313%	1	23,244	-17.143%
2026-01-02	0.5700	0.6400	0.4500	0.6400	+82.857%	4	23,244	-54.688%
2025-12-31	0.5300	0.5300	0.3200	0.3500	-30.000%	20	23,243	-17.143%
2025-12-30	0.4900	0.5700	0.4900	0.5000	+25.000%	10	23,243	-42.000%
2025-12-29	0.6500	0.6500	0.4000	0.4000	-37.500%	8	23,240	-27.500%
2025-12-26	0.6500	0.6500	0.6400	0.6400	+42.222%	6	23,239	-54.688%
2025-12-23	0.5400	0.5400	0.4500	0.4500	-29.688%	7	23,237	-35.556%
2025-12-22	0.6400	0.6400	0.6400	0.6400	+10.345%	4	23,237	-54.688%
2025-12-18	0.6900	0.7000	0.5800	0.5800	-17.143%	12	23,237	-50.000%
2025-12-17	0.9000	0.9000	0.7000	0.7000	+16.667%	9	23,227	-58.571%
2025-12-16	0.7500	0.7800	0.6000	0.6000	0.000%	50	23,230	-51.667%
2025-12-15	0.5700	0.6500	0.5700	0.6000	-14.286%	24	23,256	-51.667%
2025-12-12	0.7000	0.7000	0.6300	0.7000	+1.449%	33	23,256	-58.571%
2025-12-11	0.8500	0.8500	0.6900	0.6900	-27.368%	10	23,269	-57.971%
2025-12-10	1.1200	1.1200	0.9500	0.9500	-13.636%	110	23,267	-69.474%
2025-12-09	1.1000	1.1000	1.1000	1.1000	-8.333%	9	23,197	-73.636%
2025-12-08	1.1200	1.2000	1.1000	1.2000	+15.385%	39	23,191	-75.833%
2025-12-05	1.0800	1.1000	1.0000	1.0400	-30.667%	44	23,154	-72.115%
2025-12-04	1.2500	1.5000	1.2000	1.5000	+25.000%	32	23,188	-80.667%
2025-12-03	1.1500	1.2000	1.1000	1.2000	+13.208%	44	23,216	-75.833%
2025-12-02	1.1000	1.2500	1.0000	1.0600	0.000%	129	23,256	-72.642%
2025-12-01	1.1600	1.1600	1.0500	1.0600	+0.952%	16	23,348	-72.642%
2025-11-28	1.0200	1.0500	1.0000	1.0500	+5.000%	19	23,338	-72.381%
2025-11-26	0.9700	1.0700	0.9000	1.0000	+2.041%	35	23,361	-71.000%
2025-11-25	0.9800	0.9800	0.9800	0.9800	+2.083%	1	23,361	-70.408%
2025-11-24	1.0600	1.0600	0.9600	0.9600	+4.348%	2	23,360	-69.792%
2025-11-21	0.9500	1.1100	0.9200	0.9200	-8.000%	33	23,361	-68.478%
2025-11-20	1.0000	1.0000	0.9000	1.0000	+13.636%	30	23,371	-71.000%
2025-11-19	1.0000	1.0700	0.8800	0.8800	-12.000%	9	23,366	-67.045%
2025-11-18	0.9400	1.0600	0.9100	1.0000	-0.990%	9	23,372	-71.000%
2025-11-17	1.0100	1.2000	0.9500	1.0100	-3.810%	32	23,365	-71.287%
2025-11-14	1.0200	1.1000	1.0000	1.0500	+3.960%	44	23,356	-72.381%
2025-11-13	1.0000	1.1600	1.0000	1.0100	-8.182%	22	23,390	-71.287%
2025-11-12	1.3200	1.3200	1.1000	1.1000	-0.901%	31	23,385	-73.636%
2025-11-11	1.1400	1.1500	1.0800	1.1100	+2.778%	44	23,369	-73.874%
2025-11-10	1.1100	1.1100	1.0800	1.0800	+12.500%	11	23,358	-73.148%
2025-11-07	1.0000	1.2400	0.9600	0.9600	-18.644%	36	23,365	-69.792%
2025-11-06	1.2500	1.2500	1.1800	1.1800	-4.065%	10	23,378	-75.424%
2025-11-05	1.3400	1.3500	1.2300	1.2300	+2.500%	56	23,386	-76.423%
2025-11-04	1.2400	1.4200	1.2000	1.2000	+2.564%	32	23,440	-75.833%
2025-11-03	1.4500	1.4500	1.1500	1.1700	+11.429%	34	23,485	-75.214%
2025-10-31	1.2800	1.2800	1.0000	1.0500	-12.500%	97	23,485	-72.381%
2025-10-30	1.2000	1.2000	1.1500	1.2000	0.000%	21	23,494	-75.833%
2025-10-29	1.0100	1.2700	1.0100	1.2000	+9.091%	7	23,503	-75.833%
2025-10-28	1.2800	1.5000	1.0400	1.1000	-18.519%	15	23,508	-73.636%
2025-10-27	1.3000	1.5000	1.1000	1.3500	+28.571%	120	23,526	-78.519%
2025-10-24	1.2600	1.2700	1.0500	1.0500	-23.913%	9	23,526	-72.381%
2025-10-23	1.2500	1.4200	1.1000	1.3800	+13.115%	329	23,530	-78.986%
2025-10-22	1.0500	1.2500	1.0100	1.2200	-9.630%	133	23,725	-76.230%
2025-10-21	1.1700	1.3500	1.0800	1.3500	+15.385%	26	23,814	-78.519%
2025-10-20	1.0800	1.1700	1.0700	1.1700	+6.364%	187	23,794	-75.214%
2025-10-17	1.1200	1.1400	1.0100	1.1000	+6.796%	50	23,980	-73.636%
2025-10-16	1.0500	1.1000	1.0100	1.0300	-15.574%	42	24,009	-71.845%
2025-10-15	1.1100	1.2200	1.0400	1.2200	+6.087%	52	24,011	-76.230%
2025-10-14	1.0100	1.3500	1.0100	1.1500	+8.491%	42	23,995	-74.783%
2025-10-13	1.2000	1.3400	1.0100	1.0600	-4.505%	100	24,027	-72.642%
2025-10-10	1.4000	1.4000	1.0000	1.1100	-11.905%	536	24,094	-73.874%
2025-10-09	1.4600	1.5000	1.1500	1.2600	-10.000%	39	24,393	-76.984%
2025-10-08	1.4000	1.7000	1.4000	1.4000	+16.667%	17	24,414	-79.286%
2025-10-07	1.5000	1.5000	1.2000	1.2000	-13.043%	275	24,421	-75.833%
2025-10-06	1.3800	1.7000	1.2000	1.3800	-13.750%	3,914	24,649	-78.986%
2025-10-03	1.8200	2.1400	1.0800	1.6000	0.000%	125	0	-81.875%