Dark

GME120271217C20
GME Dec 17 2027 20.00 Call (GME1271217C00020000)
option OPRA

EOD

Jul 10, 2026

6.02+0.333%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	6.0200	6.0200	6.0200	6.0200	+0.333%	1	3,471	0.000%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-10.448%	1	3,472	+0.333%
2026-07-06	6.7000	6.7000	6.7000	6.7000	+2.290%	1	3,471	-10.149%
2026-07-01	6.8000	6.8600	6.5500	6.5500	+31.000%	4	3,471	-8.092%
2026-06-25	5.0000	5.0000	5.0000	5.0000	-16.667%	5	3,468	+20.400%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+1.180%	9	3,473	+0.333%
2026-06-23	5.9300	5.9300	5.9300	5.9300	+2.241%	2	3,464	+1.518%
2026-06-22	5.8000	5.8000	5.8000	5.8000	-3.333%	3	3,462	+3.793%
2026-06-18	6.0000	6.0000	6.0000	6.0000	0.000%	1	3,463	+0.333%
2026-06-17	6.0000	6.0000	6.0000	6.0000	0.000%	4	3,463	+0.333%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-7.834%	11	3,463	+0.333%
2026-06-11	6.5100	6.5100	6.5100	6.5100	-3.412%	1	3,463	-7.527%
2026-06-08	6.7400	6.7400	6.7400	6.7400	-0.148%	1	3,463	-10.682%
2026-06-05	6.7500	6.7500	6.7500	6.7500	-3.571%	1	3,462	-10.815%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+12.903%	16	3,461	-14.000%
2026-06-02	6.2000	6.2000	6.2000	6.2000	-0.800%	9	3,461	-2.903%
2026-06-01	6.2500	6.2500	6.2500	6.2500	-2.496%	5	3,456	-3.680%
2026-05-29	6.4000	6.5000	6.4000	6.4100	-6.560%	20	3,456	-6.084%
2026-05-26	6.7800	7.2100	6.4500	6.8600	-7.297%	726	3,449	-12.245%
2026-05-22	7.1200	7.4000	7.1200	7.4000	-0.671%	7	3,486	-18.649%
2026-05-21	7.4500	7.4500	7.4500	7.4500	+8.759%	1	3,487	-19.195%
2026-05-14	6.5000	7.0000	6.5000	6.8500	-3.112%	23	3,487	-12.117%
2026-05-13	7.0100	7.0700	7.0100	7.0700	-11.625%	23	3,510	-14.851%
2026-05-11	8.0000	8.0000	8.0000	8.0000	-3.265%	1	3,510	-24.750%
2026-05-08	8.2700	8.2700	8.2700	8.2700	-8.111%	2	3,509	-27.207%
2026-05-06	9.0000	9.0000	9.0000	9.0000	+9.091%	1	3,510	-33.111%
2026-05-05	7.9000	8.2500	7.9000	8.2500	+3.774%	5	3,510	-27.030%
2026-05-04	8.7500	8.7500	7.9500	7.9500	-27.727%	3	3,515	-24.277%
2026-05-01	10.5000	11.0000	10.5000	11.0000	+10.553%	20	3,538	-45.273%
2026-04-27	9.9500	9.9500	9.9500	9.9500	+1.427%	5	3,538	-39.497%
2026-04-23	9.5000	9.8100	9.5000	9.8100	-1.605%	2	3,543	-38.634%
2026-04-22	10.0000	10.0000	9.9500	9.9700	+9.560%	40	3,544	-39.619%
2026-04-15	9.1000	9.1000	9.1000	9.1000	+6.308%	1	3,584	-33.846%
2026-04-14	8.5300	8.5800	8.5300	8.5600	+7.000%	9	3,584	-29.673%
2026-04-13	8.0000	8.0000	8.0000	8.0000	+3.896%	1	3,592	-24.750%
2026-04-10	7.7000	7.7000	7.7000	7.7000	-3.750%	1	3,592	-21.818%
2026-04-08	8.2000	8.2100	8.0000	8.0000	+1.911%	3	3,592	-24.750%
2026-04-07	7.8500	7.8500	7.8500	7.8500	-4.268%	10	3,593	-23.312%
2026-04-06	8.2000	8.2000	8.2000	8.2000	+2.500%	2	3,603	-26.585%
2026-04-01	8.0000	8.0000	8.0000	8.0000	-0.621%	1	3,605	-24.750%
2026-03-31	7.9900	8.0500	7.9900	8.0500	+11.342%	7	3,605	-25.217%
2026-03-27	7.2500	7.2500	7.2300	7.2300	-7.781%	15	3,610	-16.736%
2026-03-26	7.6000	7.8400	7.6000	7.8400	-4.970%	4	3,595	-23.214%
2026-03-25	8.2500	8.2500	8.2500	8.2500	+3.125%	2	3,597	-27.030%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-3.614%	1	3,597	-24.750%
2026-03-23	8.2200	8.3000	8.1000	8.3000	-2.353%	7	3,596	-27.470%
2026-03-20	8.5000	8.5000	8.5000	8.5000	+0.354%	1	3,592	-29.176%
2026-03-19	8.2500	8.4700	8.2500	8.4700	-1.512%	6	3,592	-28.926%
2026-03-18	9.0000	9.0000	8.6000	8.6000	-2.273%	23	3,593	-30.000%
2026-03-17	8.8500	8.9000	8.7000	8.8000	-1.124%	4	3,570	-31.591%
2026-03-16	9.0000	9.0000	8.8000	8.9000	-2.838%	4	3,570	-32.360%
2026-03-13	10.0000	10.0000	9.0000	9.1600	-6.531%	18	3,568	-34.279%
2026-03-10	9.0000	9.8000	9.0000	9.8000	+5.376%	6	3,562	-38.571%
2026-03-09	9.3000	9.3000	9.3000	9.3000	-1.691%	1	3,565	-35.269%
2026-03-06	9.3000	9.4600	9.3000	9.4600	+5.111%	4	3,565	-36.364%
2026-03-05	9.0000	9.0000	9.0000	9.0000	0.000%	1	3,568	-33.111%
2026-03-03	9.1500	9.7500	9.0000	9.0000	-3.226%	23	3,569	-33.111%
2026-03-02	9.3000	9.3000	9.3000	9.3000	-2.311%	1	3,584	-35.269%
2026-02-27	9.5200	9.5200	9.5200	9.5200	-2.857%	1	3,584	-36.765%
2026-02-26	9.8000	9.8500	9.8000	9.8000	+3.267%	4	3,585	-38.571%
2026-02-25	9.0000	9.4900	9.0000	9.4900	+2.595%	26	3,606	-36.565%
2026-02-24	9.1000	9.2500	9.1000	9.2500	+2.778%	21	3,606	-34.919%
2026-02-20	9.0000	9.0000	9.0000	9.0000	0.000%	14	3,606	-33.111%
2026-02-18	9.0000	9.0000	9.0000	9.0000	-3.226%	3	3,620	-33.111%
2026-02-13	9.3000	9.3000	9.3000	9.3000	-2.105%	1	3,624	-35.269%
2026-02-12	9.4000	9.5000	9.4000	9.5000	-6.863%	4	3,624	-36.632%
2026-02-05	10.7000	10.7000	10.2000	10.2000	-4.405%	9	3,620	-40.980%
2026-02-04	10.1700	10.7800	10.1700	10.6700	+12.910%	6	3,621	-43.580%
2026-02-03	9.7000	9.7100	9.4500	9.4500	-14.325%	6	3,627	-36.296%
2026-02-02	11.1300	11.1300	10.6000	11.0300	+24.633%	69	3,629	-45.422%
2026-01-30	8.5000	9.2000	8.5000	8.8500	+3.995%	7	3,675	-31.977%
2026-01-29	8.7000	8.8000	8.2000	8.5100	-8.000%	31	3,675	-29.260%
2026-01-28	9.2500	9.2500	9.2500	9.2500	-4.244%	1	3,683	-34.919%
2026-01-27	9.5500	9.7500	9.5500	9.6600	-2.621%	4	3,684	-37.681%
2026-01-26	9.4100	10.1300	8.8000	9.9200	+18.945%	104	3,685	-39.315%
2026-01-23	8.3400	8.3400	8.3400	8.3400	+4.906%	3	3,773	-27.818%
2026-01-22	8.1700	8.6500	7.9500	7.9500	+13.248%	34	3,770	-24.277%
2026-01-21	7.0000	7.0200	7.0000	7.0200	+2.482%	3	3,769	-14.245%
2026-01-15	6.8500	6.8500	6.8500	6.8500	+3.008%	1	3,770	-12.117%
2026-01-14	6.6500	6.6500	6.6500	6.6500	-5.000%	2	3,769	-9.474%
2026-01-08	7.0000	7.0000	7.0000	7.0000	-4.110%	2	3,767	-14.000%
2026-01-07	7.6000	7.6000	7.3000	7.3000	+6.569%	2	3,769	-17.534%
2026-01-06	6.8500	6.8500	6.8500	6.8500	-2.143%	2	3,768	-12.117%
2026-01-05	6.6000	7.0000	6.6000	7.0000	+2.790%	17	3,765	-14.000%
2026-01-02	6.8000	6.8300	6.8000	6.8100	+2.406%	35	3,765	-11.601%
2025-12-31	6.8000	6.8000	6.6500	6.6500	-1.481%	22	3,747	-9.474%
2025-12-30	6.7500	6.7500	6.7500	6.7500	-1.460%	1	3,747	-10.815%
2025-12-29	7.6500	7.6500	6.8500	6.8500	-3.249%	29	3,747	-12.117%
2025-12-23	7.5600	7.5600	7.0800	7.0800	-7.087%	11	3,721	-14.972%
2025-12-22	7.9000	7.9000	7.6200	7.6200	-8.193%	2	3,711	-20.997%
2025-12-19	7.9500	8.3000	7.9500	8.3000	+16.084%	2	3,710	-27.470%
2025-12-15	7.1500	7.1500	7.1500	7.1500	-5.921%	16	3,711	-15.804%
2025-12-12	7.6500	7.6500	7.3000	7.6000	-5.000%	28	3,711	-20.789%
2025-12-11	7.7000	8.0000	7.7000	8.0000	0.000%	18	3,695	-24.750%
2025-12-10	7.9000	8.0000	7.7500	8.0000	-12.949%	18	3,695	-24.750%
2025-12-09	9.1900	9.1900	9.1900	9.1900	-3.263%	2	3,695	-34.494%
2025-12-04	9.5000	9.5000	9.5000	9.5000	+0.849%	1	3,695	-36.632%
2025-12-03	9.2000	9.4200	9.2000	9.4200	+4.088%	26	3,696	-36.093%
2025-12-02	10.3500	10.3500	9.0500	9.0500	+13.125%	4	3,721	-33.481%
2025-11-28	8.0000	8.0000	8.0000	8.0000	+5.263%	1	3,723	-24.750%
2025-11-26	7.6100	7.6100	7.6000	7.6000	-6.748%	3	3,724	-20.789%
2025-11-25	5.9500	8.1500	5.9500	8.1500	+13.986%	14	3,724	-26.135%
2025-11-24	7.1500	7.1500	7.1500	7.1500	-2.055%	1	3,737	-15.804%
2025-11-21	7.4000	7.4500	7.3000	7.3000	+8.955%	3	3,736	-17.534%
2025-11-20	7.6000	7.6000	6.7000	6.7000	-8.093%	44	3,736	-10.149%
2025-11-19	7.2900	7.2900	7.2900	7.2900	-1.486%	2	3,743	-17.421%
2025-11-18	7.4000	7.4000	7.4000	7.4000	-8.075%	1	3,745	-18.649%
2025-11-17	8.0500	8.0500	8.0500	8.0500	+9.524%	10	3,745	-25.217%
2025-11-14	7.5800	8.0000	7.3500	7.3500	-6.369%	5	3,745	-18.095%
2025-11-13	7.7000	7.8500	7.7000	7.8500	-4.848%	2	3,745	-23.312%
2025-11-12	8.2500	8.2500	8.2500	8.2500	+5.364%	2	3,748	-27.030%
2025-11-11	8.0000	8.0000	7.8300	7.8300	-6.228%	6	3,748	-23.116%
2025-11-10	8.3500	8.3500	8.3500	8.3500	+2.454%	1	3,748	-27.904%
2025-11-07	8.1900	8.1900	8.1500	8.1500	-0.488%	13	3,748	-26.135%
2025-11-04	8.5500	8.5500	8.1900	8.1900	-7.458%	8	3,761	-26.496%
2025-11-03	8.8500	8.8500	8.8500	8.8500	+4.118%	2	3,759	-31.977%
2025-10-31	8.7500	8.8800	8.5000	8.5000	-6.077%	53	3,759	-29.176%
2025-10-30	9.2000	9.2000	9.0500	9.0500	-4.233%	4	3,756	-33.481%
2025-10-28	9.4500	9.4500	9.4500	9.4500	-3.374%	1	3,755	-36.296%
2025-10-27	9.8600	9.8600	9.7000	9.7800	+4.043%	5	3,755	-38.446%
2025-10-23	9.1000	9.4000	9.0000	9.4000	+7.429%	17	3,755	-35.957%
2025-10-22	9.0000	9.0000	8.0500	8.7500	-1.685%	23	3,764	-31.200%
2025-10-21	9.0000	9.0500	8.9000	8.9000	-1.111%	54	3,767	-32.360%
2025-10-20	9.0500	9.0700	8.4000	9.0000	+1.124%	8	3,807	-33.111%
2025-10-17	8.3000	9.0000	8.3000	8.9000	-1.111%	33	3,813	-32.360%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-4.255%	1	3,823	-33.111%
2025-10-15	9.3000	9.4000	8.8500	9.4000	-1.053%	76	3,823	-35.957%
2025-10-14	9.0000	9.5000	8.9200	9.5000	+5.556%	88	3,799	-36.632%
2025-10-13	9.5000	9.5000	8.7600	9.0000	-1.639%	47	3,801	-33.111%
2025-10-10	9.2000	9.6000	9.1500	9.1500	-6.918%	89	3,819	-34.208%
2025-10-09	10.0000	10.0000	9.6000	9.8300	-1.700%	9	3,906	-38.759%
2025-10-08	9.9500	10.0500	9.9500	10.0000	-0.299%	10	3,914	-39.800%
2025-10-07	10.4000	10.7000	9.9000	10.0300	-4.294%	85	3,914	-39.980%
2025-10-06	11.0000	11.0000	10.4500	10.4800	-6.429%	170	3,912	-42.557%
2025-10-03	11.1100	11.5000	11.0500	11.2000	0.000%	31	0	-46.250%