Dark

GME120271217C30
GME Dec 17 2027 30.00 Call (GME1271217C00030000)
option OPRA

Inactive

Jul 8, 2026

2.85-30.488%(-1.25)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.8500	2.8500	2.8500	2.8500	-30.488%	71	17,017	0.000%
2026-07-02	4.1000	4.1000	4.1000	4.1000	+13.889%	2	17,019	-30.488%
2026-07-01	3.6000	3.6000	3.6000	3.6000	+9.091%	1	17,019	-20.833%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+0.610%	4	17,019	-13.636%
2026-06-25	3.2800	3.2800	3.2800	3.2800	+7.541%	1	17,019	-13.110%
2026-06-24	3.1500	3.1500	3.0500	3.0500	+12.963%	5	17,020	-6.557%
2026-06-23	2.7000	2.7000	2.7000	2.7000	-31.646%	1	17,021	+5.556%
2026-06-22	3.9500	3.9500	3.9500	3.9500	+23.438%	2	17,021	-27.848%
2026-06-17	3.2000	3.2000	3.2000	3.2000	0.000%	495	17,189	-10.938%
2026-06-15	3.2000	3.2000	3.2000	3.2000	-13.279%	5	17,189	-10.938%
2026-06-10	3.6900	3.6900	3.6900	3.6900	+3.944%	6	17,184	-22.764%
2026-06-09	3.5500	3.5500	3.5500	3.5500	-5.333%	4	17,184	-19.718%
2026-06-05	3.7500	3.7500	3.7500	3.7500	+13.636%	1	17,184	-24.000%
2026-06-01	3.3000	3.3000	3.2500	3.3000	-10.811%	354	17,184	-13.636%
2026-05-28	3.6000	3.7000	3.6000	3.7000	-7.500%	9	17,201	-22.973%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-9.091%	1	17,200	-28.750%
2026-05-21	4.0900	4.4000	4.0900	4.4000	+7.317%	2	17,203	-35.227%
2026-05-12	4.1000	4.1000	4.1000	4.1000	-12.580%	12	17,203	-30.488%
2026-05-05	4.5000	4.6900	4.4000	4.6900	-13.148%	102	17,203	-39.232%
2026-05-04	5.6100	5.6100	5.3500	5.4000	-10.744%	16	17,202	-47.222%
2026-05-01	6.0500	6.0500	6.0500	6.0500	+25.780%	9	17,190	-52.893%
2026-04-30	4.8100	4.8100	4.8100	4.8100	-11.581%	1	17,190	-40.748%
2026-04-27	5.4400	5.4400	5.4400	5.4400	+4.215%	2	17,189	-47.610%
2026-04-17	5.2200	5.2200	5.2200	5.2200	+30.500%	1	17,191	-45.402%
2026-04-13	4.0000	4.0000	3.9500	4.0000	-1.235%	723	17,191	-28.750%
2026-04-08	4.1500	4.1500	4.0500	4.0500	+2.532%	10	17,679	-29.630%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-1.250%	1	17,679	-27.848%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-11.111%	3	17,679	-28.750%
2026-03-20	4.5000	4.5000	4.5000	4.5000	-18.182%	1	17,682	-36.667%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-5.172%	25	17,682	-48.182%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-0.855%	24	17,682	-50.862%
2026-02-25	5.5700	5.8500	5.5700	5.8500	+14.481%	3	17,707	-51.282%
2026-02-24	5.1100	5.1100	5.1100	5.1100	-2.667%	9	17,707	-44.227%
2026-02-23	5.2500	5.2500	5.2500	5.2500	-1.685%	10	17,716	-45.714%
2026-02-20	5.3400	5.3400	5.3400	5.3400	-2.198%	3	17,716	-46.629%
2026-02-19	5.6300	5.6300	5.3000	5.4600	+0.183%	8	17,716	-47.802%
2026-02-18	5.1500	5.4500	5.1500	5.4500	-2.504%	25	17,717	-47.706%
2026-02-13	5.6700	5.6700	5.5900	5.5900	-5.254%	5	17,736	-49.016%
2026-02-11	5.9000	5.9000	5.9000	5.9000	-13.490%	1	17,736	-51.695%
2026-02-06	6.6500	6.8200	6.6500	6.8200	+6.563%	3	17,736	-58.211%
2026-02-05	6.4000	6.4000	6.4000	6.4000	-3.759%	90	17,739	-55.469%
2026-02-02	6.6500	6.6500	6.6500	6.6500	+40.890%	1	17,829	-57.143%
2026-01-23	4.7200	4.7200	4.7200	4.7200	-1.667%	1	17,829	-39.619%
2026-01-22	4.6500	4.8500	4.6500	4.8000	+9.840%	23	17,829	-40.625%
2026-01-21	4.3700	4.3700	4.3700	4.3700	+24.857%	7	17,829	-34.783%
2026-01-16	3.5000	3.5000	3.5000	3.5000	0.000%	1	17,829	-18.571%
2026-01-14	3.6000	3.6000	3.5000	3.5000	0.000%	6	17,829	-18.571%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-16.667%	10	17,835	-18.571%
2026-01-07	5.0000	5.0000	4.2000	4.2000	+6.870%	11	17,835	-32.143%
2026-01-05	3.9300	3.9300	3.9300	3.9300	+2.078%	1	17,837	-27.481%
2026-01-02	4.0800	4.0800	3.8500	3.8500	-4.467%	56	17,837	-25.974%
2025-12-31	4.0300	4.0300	4.0300	4.0300	+7.467%	3	17,894	-29.280%
2025-12-30	3.7500	3.7500	3.7500	3.7500	-5.063%	2	17,894	-24.000%
2025-12-29	4.0000	4.0000	3.9500	3.9500	-1.985%	26	17,896	-27.848%
2025-12-26	3.9000	4.0300	3.9000	4.0300	-6.279%	2	17,897	-29.280%
2025-12-24	4.3000	4.3000	4.3000	4.3000	-4.444%	50	17,947	-33.721%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-2.174%	2	17,947	-36.667%
2025-12-22	4.6000	4.6000	4.6000	4.6000	-8.000%	2	17,949	-38.043%
2025-12-17	5.0000	5.0000	5.0000	5.0000	+4.167%	1	17,949	-43.000%
2025-12-15	4.3000	4.8000	4.3000	4.8000	+11.628%	17	17,949	-40.625%
2025-12-12	4.1500	4.3300	3.9000	4.3000	+2.381%	50	17,955	-33.721%
2025-12-11	4.2000	4.2000	4.2000	4.2000	-16.000%	1	18,000	-32.143%
2025-12-10	4.6500	5.0000	4.6500	5.0000	-11.504%	2	18,000	-43.000%
2025-12-09	5.8200	5.8200	5.6500	5.6500	+2.727%	8	18,001	-49.558%
2025-12-08	5.6900	5.6900	5.5000	5.5000	-7.563%	2	18,004	-48.182%
2025-12-03	5.9500	5.9500	5.9500	5.9500	+5.310%	1	18,005	-52.101%
2025-12-01	5.6500	5.6500	5.6500	5.6500	+8.238%	2	18,004	-49.558%
2025-11-28	4.6900	5.4000	4.6800	5.2200	+16.000%	25	18,006	-45.402%
2025-11-26	4.5000	4.7500	4.3500	4.5000	+5.882%	215	18,025	-36.667%
2025-11-25	4.7500	4.7800	4.2500	4.2500	-7.609%	19	18,025	-32.941%
2025-11-24	4.6000	4.6000	4.6000	4.6000	0.000%	4	18,026	-38.043%
2025-11-21	4.7500	4.7500	4.6000	4.6000	-3.158%	21	18,030	-38.043%
2025-11-20	4.6500	4.7500	4.6500	4.7500	+5.088%	3	18,051	-40.000%
2025-11-19	4.6500	4.6500	4.5200	4.5200	-3.830%	5	18,052	-36.947%
2025-11-18	4.7000	4.7000	4.7000	4.7000	0.000%	1	18,056	-39.362%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-5.242%	2	18,056	-39.362%
2025-11-14	4.9900	4.9900	4.7200	4.9600	-0.800%	5	18,057	-42.540%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-4.762%	11	18,061	-43.000%
2025-11-12	5.4500	5.4500	5.2500	5.2500	+5.000%	3	18,061	-45.714%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-16.667%	1	18,063	-43.000%
2025-11-10	5.3000	6.0000	5.3000	6.0000	+14.286%	4	18,063	-52.500%
2025-11-07	5.2000	5.3800	5.2000	5.2500	-4.545%	15	18,064	-45.714%
2025-11-06	5.5000	5.5000	5.5000	5.5000	0.000%	1	18,072	-48.182%
2025-11-05	5.4500	5.5000	5.4500	5.5000	-2.135%	12	18,072	-48.182%
2025-11-04	5.6200	5.6200	5.6200	5.6200	-2.261%	1	18,073	-49.288%
2025-10-31	5.7500	5.7500	5.7500	5.7500	-3.361%	1	18,073	-50.435%
2025-10-30	6.0900	6.0900	5.9500	5.9500	-5.556%	4	18,074	-52.101%
2025-10-29	6.3000	6.3000	6.3000	6.3000	0.000%	1	18,075	-54.762%
2025-10-28	6.1100	6.3000	6.1100	6.3000	-2.326%	181	18,076	-54.762%
2025-10-27	6.1500	6.4500	6.1500	6.4500	+2.219%	2	17,900	-55.814%
2025-10-24	6.1500	6.3100	5.8500	6.3100	+0.159%	20	17,900	-54.834%
2025-10-23	6.0000	6.3000	6.0000	6.3000	+8.808%	16	17,920	-54.762%
2025-10-22	5.7000	5.8000	5.4000	5.7900	+3.393%	131	17,921	-50.777%
2025-10-21	6.1000	6.1000	5.6000	5.6000	+0.901%	28	17,931	-49.107%
2025-10-20	5.6000	5.8000	5.5500	5.5500	0.000%	6	17,958	-48.649%
2025-10-17	5.6000	5.6000	5.5500	5.5500	0.000%	39	17,962	-48.649%
2025-10-16	5.6000	5.6000	5.5500	5.5500	-2.632%	10	17,972	-48.649%
2025-10-15	6.0000	6.0500	5.7000	5.7000	-1.724%	15	17,972	-50.000%
2025-10-14	5.8000	5.8000	5.8000	5.8000	+3.571%	31	17,972	-50.862%
2025-10-13	5.6000	5.6500	5.0000	5.6000	-5.882%	22	17,972	-49.107%
2025-10-10	6.2900	6.3000	5.8500	5.9500	-4.800%	80	17,984	-52.101%
2025-10-09	6.4000	6.6500	6.1000	6.2500	-6.716%	26	17,964	-54.400%
2025-10-08	6.7000	6.7000	6.7000	6.7000	-1.180%	1	17,978	-57.463%
2025-10-07	6.3300	6.7800	6.3300	6.7800	+10.244%	29	17,978	-57.965%
2025-10-06	7.0500	7.1000	5.8000	6.1500	-13.380%	36	18,003	-53.659%
2025-10-03	7.2500	7.2500	5.7600	7.1000	0.000%	14	0	-59.859%