Dark

GME120271217C25
GME Dec 17 2027 25.00 Call
option OPRA

EOD

Jul 10, 2026

4.15+0.973%(+0.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	4.1500	4.1500	4.1500	4.1500	+0.973%	8	2,671	0.000%
2026-07-08	4.1100	4.1100	4.1100	4.1100	+14.804%	1	2,679	+0.973%
2026-06-25	3.5800	3.5800	3.5800	3.5800	-13.735%	1	2,679	+15.922%
2026-06-23	4.1500	4.1500	4.1500	4.1500	+6.410%	1	2,680	0.000%
2026-06-22	3.9000	3.9000	3.9000	3.9000	-13.333%	1	2,681	+6.410%
2026-06-18	4.5000	4.5000	4.5000	4.5000	+12.500%	1	2,681	-7.778%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-24.386%	1	2,681	+3.750%
2026-06-04	5.2900	5.2900	5.2900	5.2900	-2.936%	1	2,681	-21.550%
2026-06-03	5.4500	5.4500	5.4500	5.4500	+36.250%	2	2,680	-23.853%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-14.894%	5	2,679	+3.750%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+2.174%	2	2,679	-11.702%
2026-05-26	4.9600	5.4000	4.6000	4.6000	-11.538%	736	2,679	-9.783%
2026-05-22	5.1500	5.7500	5.1500	5.2000	+4.000%	3	2,713	-20.192%
2026-05-21	5.0000	5.0000	5.0000	5.0000	0.000%	6	2,716	-17.000%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+2.459%	1	2,716	-17.000%
2026-05-14	4.9000	4.9000	4.8500	4.8800	-9.630%	10	2,716	-14.959%
2026-05-12	5.0000	5.4000	5.0000	5.4000	-20.588%	10	2,712	-23.148%
2026-05-06	7.3000	7.3000	6.8000	6.8000	+13.333%	5	2,712	-38.971%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-17.808%	5	2,716	-30.833%
2026-04-17	6.9900	7.3000	6.9900	7.3000	+6.259%	29	2,716	-43.151%
2026-04-16	6.8200	6.8700	6.8200	6.8700	+4.091%	31	2,730	-39.592%
2026-04-15	6.5000	6.6000	6.5000	6.6000	+11.864%	101	2,761	-37.121%
2026-04-14	5.9000	5.9000	5.9000	5.9000	+6.306%	1	2,761	-29.661%
2026-04-13	5.5000	5.5600	5.5000	5.5500	-2.632%	726	2,762	-25.225%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+3.636%	1	2,146	-27.193%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-7.563%	12	2,146	-24.545%
2026-04-02	5.9500	5.9500	5.9500	5.9500	+13.333%	1	2,147	-30.252%
2026-03-31	5.2500	5.2500	5.2500	5.2500	-1.869%	2	2,147	-20.952%
2026-03-27	5.5000	5.5000	5.3500	5.3500	-8.703%	16	2,149	-22.430%
2026-03-24	5.8600	5.8600	5.8600	5.8600	-4.092%	1	2,164	-29.181%
2026-03-23	6.1100	6.1100	6.1100	6.1100	-9.481%	1	2,164	-32.079%
2026-03-18	6.7500	6.7500	6.7500	6.7500	+3.053%	10	2,165	-38.519%
2026-03-17	6.5000	6.5500	6.5000	6.5500	-9.655%	2	2,175	-36.641%
2026-03-12	7.2500	7.2500	7.2500	7.2500	+3.571%	1	2,177	-42.759%
2026-03-10	7.0000	7.0000	7.0000	7.0000	+6.061%	1	2,178	-40.714%
2026-03-02	6.6000	6.6000	6.6000	6.6000	-12.000%	1	2,178	-37.121%
2026-02-25	7.5000	7.5000	7.5000	7.5000	+7.143%	5	2,179	-44.667%
2026-02-18	7.0000	7.0000	7.0000	7.0000	+1.744%	1	2,179	-40.714%
2026-02-17	6.1000	6.9000	6.1000	6.8800	+5.038%	26	2,179	-39.680%
2026-02-09	6.5500	6.5500	6.5500	6.5500	-21.084%	20	2,190	-36.641%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-2.353%	1	2,190	-50.000%
2026-02-05	8.5000	8.5000	8.5000	8.5000	+6.918%	5	2,191	-51.176%
2026-02-04	7.9000	7.9500	7.9000	7.9500	+3.922%	54	2,196	-47.799%
2026-02-03	7.5000	8.1500	7.5000	7.6500	-13.068%	14	2,187	-45.752%
2026-02-02	7.5900	8.8000	7.5900	8.8000	+19.891%	52	2,190	-52.841%
2026-01-29	7.3400	7.3400	7.3400	7.3400	+22.333%	4	2,223	-43.460%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+3.448%	2	2,223	-30.833%
2026-01-22	5.8000	5.8000	5.8000	5.8000	+16.000%	1	2,223	-28.448%
2026-01-21	5.6500	5.6500	5.0000	5.0000	0.000%	3	2,224	-17.000%
2026-01-15	5.0000	5.0000	5.0000	5.0000	+13.636%	1	2,225	-17.000%
2026-01-14	4.4000	4.4000	4.4000	4.4000	-15.385%	12	2,225	-5.682%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-4.587%	4	2,230	-20.192%
2026-01-08	5.3500	5.5000	5.3500	5.4500	+9.218%	8	2,234	-23.853%
2026-01-02	4.9600	5.1000	4.9500	4.9900	+3.958%	70	2,242	-16.834%
2025-12-31	4.8000	4.8500	4.7000	4.8000	-7.692%	6	2,313	-13.542%
2025-12-30	4.9500	5.2000	4.9500	5.2000	+0.971%	4	2,313	-20.192%
2025-12-29	5.1500	5.1500	5.1500	5.1500	-6.364%	4	2,317	-19.417%
2025-12-26	5.5000	5.5000	5.5000	5.5000	-5.172%	1	2,321	-24.545%
2025-12-22	6.0400	6.0400	5.8000	5.8000	-10.769%	2	2,321	-28.448%
2025-12-19	6.5300	6.5300	6.5000	6.5000	+0.464%	55	2,322	-36.154%
2025-12-18	6.4700	6.4700	6.4700	6.4700	-4.853%	10	2,372	-35.858%
2025-12-17	6.6900	6.8000	6.6900	6.8000	+23.636%	11	2,382	-38.971%
2025-12-15	5.4500	5.5000	5.4500	5.5000	+0.917%	2	2,377	-24.545%
2025-12-12	6.5500	6.5500	5.4500	5.4500	-11.382%	5	2,379	-23.853%
2025-12-11	6.1500	6.1500	6.1500	6.1500	+9.821%	3	2,384	-32.520%
2025-12-10	6.0000	6.0000	5.6000	5.6000	-22.222%	9	2,381	-25.893%
2025-12-09	7.2000	7.2000	7.2000	7.2000	+4.348%	1	2,381	-42.361%
2025-12-08	6.9000	6.9000	6.9000	6.9000	0.000%	3	2,381	-39.855%
2025-12-04	7.5000	7.5000	6.9000	6.9000	0.000%	11	2,381	-39.855%
2025-12-02	7.0000	7.0000	6.9000	6.9000	-3.631%	3	2,379	-39.855%
2025-12-01	6.5000	7.1600	6.3500	7.1600	+21.562%	13	2,382	-42.039%
2025-11-25	6.0000	6.0000	5.8900	5.8900	-1.174%	3	2,383	-29.542%
2025-11-24	5.9600	5.9600	5.9600	5.9600	+7.581%	1	2,385	-30.369%
2025-11-21	5.5400	5.5400	5.5400	5.5400	-1.423%	1	2,386	-25.090%
2025-11-19	5.5000	5.7700	5.5000	5.6200	-6.333%	6	2,387	-26.157%
2025-11-18	6.0000	6.0000	6.0000	6.0000	-0.826%	1	2,387	-30.833%
2025-11-17	5.8800	6.0500	5.5000	6.0500	-1.626%	41	2,386	-31.405%
2025-11-13	6.4000	6.4000	6.1500	6.1500	+1.653%	41	2,425	-32.520%
2025-11-12	6.0500	6.0500	6.0500	6.0500	-13.571%	25	2,465	-31.405%
2025-11-07	6.3000	7.0000	6.0000	7.0000	+5.263%	12	2,465	-40.714%
2025-11-06	6.7600	6.7600	6.6500	6.6500	+2.308%	2	2,467	-37.594%
2025-11-04	6.5000	6.5000	6.5000	6.5000	-10.959%	1	2,467	-36.154%
2025-10-30	7.3000	7.3000	7.3000	7.3000	-4.575%	2	2,467	-43.151%
2025-10-29	7.6500	7.6500	7.6500	7.6500	-1.290%	50	2,467	-45.752%
2025-10-27	7.7500	7.7500	7.7500	7.7500	+10.714%	6	2,423	-46.452%
2025-10-23	7.0000	7.0000	7.0000	7.0000	-3.448%	1	2,423	-40.714%
2025-10-22	7.2500	7.2500	7.0000	7.2500	+2.837%	52	2,423	-42.759%
2025-10-21	7.0500	7.0500	7.0500	7.0500	-4.730%	37	2,423	-41.135%
2025-10-20	7.4000	7.4000	7.4000	7.4000	+5.714%	3	2,400	-43.919%
2025-10-17	6.9500	7.3500	6.9500	7.0000	-7.285%	1,075	2,400	-40.714%
2025-10-16	6.8500	7.5500	6.8500	7.5500	0.000%	28	3,148	-45.033%
2025-10-15	7.6000	7.6000	7.5500	7.5500	+5.153%	4	3,173	-45.033%
2025-10-14	7.6500	7.6500	7.1800	7.1800	-0.278%	4	3,173	-42.201%
2025-10-13	7.1700	7.2000	7.1700	7.2000	-0.690%	13	3,174	-42.361%
2025-10-10	7.5000	7.8300	7.2000	7.2500	-7.051%	607	3,187	-42.759%
2025-10-09	7.8000	7.8000	7.8000	7.8000	-18.750%	92	3,286	-46.795%
2025-10-08	8.5500	9.6000	8.5500	9.6000	+23.077%	2	3,244	-56.771%
2025-10-07	8.3000	8.5100	7.8000	7.8000	-1.266%	183	3,245	-46.795%
2025-10-06	8.2000	8.3500	7.9000	7.9000	-11.236%	7	3,199	-47.468%
2025-10-03	10.0500	10.0500	8.9000	8.9000	0.000%	11	0	-53.371%

.dark-mode .dsTtSD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsTtSD{ color: #333333; background-color: white; border: 2px solid #333333; }GME120271217C25GME Dec 17 2027 25.00 Calloption OPRA

GME120271217C25
GME Dec 17 2027 25.00 Call
option OPRA