Dark

GME120271217C27
GME Dec 17 2027 27.00 Call (GME1271217C00027000)
option OPRA

Inactive

Jul 7, 2026

4.41+26.000%(+0.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	4.4100	4.4100	4.4100	4.4100	+26.000%	1	2,855	0.000%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-2.778%	3	2,854	+26.000%
2026-06-23	3.4000	3.6000	3.4000	3.6000	-16.279%	12	2,854	+22.500%
2026-06-03	4.4000	4.4000	4.3000	4.3000	+2.381%	15	2,865	+2.558%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-9.871%	1	2,875	+5.000%
2026-05-15	4.6600	4.6600	4.6600	4.6600	-1.895%	1	2,874	-5.365%
2026-05-14	4.7500	4.7500	4.7500	4.7500	-3.455%	1	2,874	-7.158%
2026-05-12	5.1800	5.1800	4.9200	4.9200	-25.455%	5	2,875	-10.366%
2026-05-06	6.6000	6.6000	6.6000	6.6000	+18.492%	2	2,875	-33.182%
2026-05-05	5.5700	5.5700	5.5700	5.5700	-21.549%	1	2,877	-20.826%
2026-05-04	7.1000	7.1000	7.1000	7.1000	+9.063%	1	2,876	-37.887%
2026-05-01	6.5100	6.5100	6.5100	6.5100	+3.333%	10	2,876	-32.258%
2026-04-27	6.3000	6.3000	6.3000	6.3000	+1.613%	4	2,876	-30.000%
2026-04-22	6.2000	6.2000	6.2000	6.2000	+10.714%	10	2,876	-28.871%
2026-04-21	5.6000	5.6000	5.6000	5.6000	-0.885%	1	2,876	-21.250%
2026-04-20	5.6500	5.6500	5.6500	5.6500	+17.464%	2	2,876	-21.947%
2026-03-31	4.8100	4.8100	4.8100	4.8100	+5.714%	1	2,876	-8.316%
2026-03-30	4.5500	4.5500	4.5500	4.5500	-20.175%	1	2,877	-3.077%
2026-03-12	5.7000	5.7000	5.7000	5.7000	-7.317%	2	2,877	-22.632%
2026-02-20	6.1500	6.1500	6.1500	6.1500	-4.651%	20	2,877	-28.293%
2026-02-17	6.4500	6.4500	6.4500	6.4500	+2.381%	1	2,877	-31.628%
2026-02-13	5.4000	6.3000	5.4000	6.3000	-10.000%	3	2,877	-30.000%
2026-02-10	7.0000	7.0800	7.0000	7.0000	-2.778%	16	2,877	-37.000%
2026-02-06	7.3000	7.3000	7.2000	7.2000	-3.614%	3	2,877	-38.750%
2026-02-03	7.1300	7.4700	7.1300	7.4700	-6.625%	15	6,380	-40.964%
2026-02-02	6.8000	8.0000	6.8000	8.0000	+25.000%	27	6,383	-44.875%
2026-01-30	6.4000	6.4000	6.4000	6.4000	+11.304%	400	6,398	-31.094%
2026-01-29	5.7500	5.7500	5.7500	5.7500	-13.534%	37	6,798	-23.304%
2026-01-27	6.5000	6.6500	6.5000	6.6500	-11.921%	7	6,819	-33.684%
2026-01-26	6.9500	7.5500	6.9500	7.5500	+36.036%	2	6,825	-41.589%
2026-01-22	5.5500	5.5500	5.5500	5.5500	+23.333%	100	6,827	-20.541%
2026-01-15	4.5500	4.5500	4.5000	4.5000	-8.163%	6	6,927	-2.000%
2026-01-14	4.9000	4.9000	4.9000	4.9000	+11.364%	8	6,933	-10.000%
2026-01-13	4.4000	4.4000	4.4000	4.4000	-6.383%	6	6,939	+0.227%
2026-01-12	4.4000	4.7000	4.4000	4.7000	+4.444%	29	6,945	-6.170%
2026-01-09	5.0000	5.0000	4.5000	4.5000	-6.445%	54	6,973	-2.000%
2026-01-07	5.1000	5.1000	4.7400	4.8100	+3.441%	14	7,027	-8.316%
2025-12-29	4.6500	4.6500	4.6500	4.6500	-3.125%	1	7,041	-5.161%
2025-12-23	4.9300	4.9300	4.8000	4.8000	-22.078%	2	7,042	-8.125%
2025-12-18	6.1600	6.1600	6.1600	6.1600	+2.326%	3	7,043	-28.409%
2025-12-17	5.8600	6.0200	5.7500	6.0200	+6.738%	14	7,046	-26.744%
2025-12-16	6.0000	6.0000	5.6300	5.6400	+4.444%	13	7,057	-21.809%
2025-12-15	5.7100	5.7100	5.4000	5.4000	+5.882%	15	7,053	-18.333%
2025-12-11	3.4000	5.4800	3.4000	5.1000	+13.333%	20	7,057	-13.529%
2025-12-10	4.5000	4.5000	4.5000	4.5000	-29.688%	3	7,060	-2.000%
2025-12-09	5.7000	6.4000	5.7000	6.4000	-6.977%	7	7,060	-31.094%
2025-12-04	6.8800	6.8800	6.8800	6.8800	+13.531%	2	7,066	-35.901%
2025-12-01	5.9500	6.0600	5.8000	6.0600	+9.189%	11	7,066	-27.228%
2025-11-28	5.5000	5.6000	5.5000	5.5500	+1.835%	26	7,068	-20.541%
2025-11-25	4.8200	5.5000	4.7500	5.4500	+5.416%	60	7,068	-19.083%
2025-11-24	5.2500	5.2500	5.1500	5.1700	+1.373%	3	7,025	-14.700%
2025-11-21	4.5700	5.1200	4.5700	5.1000	+18.605%	10	7,027	-13.529%
2025-11-20	5.3000	5.3000	4.3000	4.3000	-2.935%	11	7,035	+2.558%
2025-11-19	5.0000	5.0000	4.4300	4.4300	-15.619%	16	7,038	-0.451%
2025-11-18	4.8500	5.3700	4.8500	5.2500	-6.250%	13	7,039	-16.000%
2025-11-14	5.6000	5.6000	5.6000	5.6000	+0.358%	4	7,040	-21.250%
2025-11-13	5.5500	5.5800	5.5500	5.5800	-2.957%	2	7,044	-20.968%
2025-11-12	5.9500	5.9500	5.7500	5.7500	+0.701%	7	7,044	-23.304%
2025-11-11	5.7100	5.7100	5.4000	5.7100	+3.442%	15	7,051	-22.767%
2025-11-10	5.5200	5.5200	5.5200	5.5200	-5.641%	1	7,055	-20.109%
2025-11-07	7.2500	7.2500	5.8500	5.8500	0.000%	17	7,054	-24.615%
2025-11-06	5.8500	5.8500	5.8500	5.8500	-8.594%	1	7,049	-24.615%
2025-11-05	6.2300	6.4000	6.2300	6.4000	+1.587%	5	7,050	-31.094%
2025-11-04	6.3000	6.3000	6.3000	6.3000	0.000%	3	7,053	-30.000%
2025-10-31	6.2900	6.3000	6.2900	6.3000	-4.545%	3	7,056	-30.000%
2025-10-30	6.6000	6.6000	6.6000	6.6000	-8.966%	1	7,057	-33.182%
2025-10-29	7.2500	7.2500	7.2500	7.2500	+1.399%	30	7,058	-39.172%
2025-10-28	7.1500	7.1500	7.1500	7.1500	+2.143%	4	7,088	-38.322%
2025-10-27	6.8500	7.0500	6.8500	7.0000	+4.478%	7	7,092	-37.000%
2025-10-24	6.8000	7.2000	6.6500	6.7000	-3.597%	46	7,092	-34.179%
2025-10-23	6.6900	6.9500	6.6900	6.9500	+13.934%	11	7,099	-36.547%
2025-10-22	6.5000	6.5000	6.1000	6.1000	-5.426%	6	7,099	-27.705%
2025-10-21	6.6000	6.6000	6.4500	6.4500	+1.575%	11	7,105	-31.628%
2025-10-16	6.5000	6.5000	6.3500	6.3500	-5.646%	3	7,116	-30.551%
2025-10-15	6.7200	6.9000	6.5400	6.7300	+0.448%	36	7,116	-34.473%
2025-10-14	6.4500	6.7000	6.4000	6.7000	+1.515%	9	7,120	-34.179%
2025-10-13	6.5000	7.1500	6.4600	6.6000	+2.326%	244	7,120	-33.182%
2025-10-10	7.0000	7.0000	6.4500	6.4500	-10.417%	13	7,157	-31.628%
2025-10-09	7.3000	7.5000	7.2000	7.2000	-7.692%	82	7,161	-38.750%
2025-10-08	7.2000	8.0000	6.8700	7.8000	+9.859%	5	7,161	-43.462%
2025-10-07	7.5000	8.6000	7.0000	7.1000	-15.877%	18	7,165	-37.887%
2025-10-06	8.4400	8.4400	8.4400	8.4400	0.000%	4	7,178	-47.749%