Dark

GME120271217C50
GME Dec 17 2027 50.00 Call (GME1271217C00050000)
option OPRA

EOD

Jul 13, 2026

1.30-13.333%(-0.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	1.3000	1.3000	1.3000	1.3000	-13.333%	25	12,790	0.000%
2026-07-10	1.5000	1.5000	1.5000	1.5000	+66.667%	500	12,802	-13.333%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-30.769%	6	12,302	+44.444%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-25.714%	2	12,308	0.000%
2026-07-02	1.7500	1.7500	1.7500	1.7500	+21.528%	3	12,313	-25.714%
2026-06-30	1.6300	1.6300	1.3700	1.4400	+20.000%	3	12,313	-9.722%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-23.567%	1	12,314	+8.333%
2026-06-18	1.5700	1.5700	1.5700	1.5700	+3.974%	1	12,314	-17.197%
2026-06-15	1.5100	1.5100	1.5100	1.5100	-2.581%	3	12,314	-13.907%
2026-06-02	1.6100	1.6100	1.5500	1.5500	-15.761%	6	12,316	-16.129%
2026-05-15	1.8400	1.8400	1.8400	1.8400	-9.360%	5	12,317	-29.348%
2026-05-14	2.0300	2.0300	2.0300	2.0300	-23.396%	1	12,317	-35.961%
2026-05-06	2.6500	2.6500	2.6500	2.6500	-4.332%	1	12,317	-50.943%
2026-05-04	2.2400	2.7700	2.2400	2.7700	+83.444%	8	12,318	-53.069%
2026-04-27	1.5100	1.5100	1.5100	1.5100	-10.119%	4	12,318	-13.907%
2026-04-14	1.1500	1.6800	1.1500	1.6800	+9.091%	12	12,321	-22.619%
2026-04-08	1.5400	1.5400	1.5400	1.5400	+6.944%	1	12,329	-15.584%
2026-04-06	1.4400	1.4400	1.4400	1.4400	-5.263%	2	12,329	-9.722%
2026-04-02	1.1000	1.5200	1.1000	1.5200	+8.571%	21	12,347	-14.474%
2026-03-27	1.4000	1.4000	1.4000	1.4000	+0.719%	2	12,347	-7.143%
2026-03-26	1.3800	1.3900	1.3800	1.3900	-7.333%	15,279	12,349	-6.475%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-6.832%	2	18,166	-13.333%
2026-03-20	1.7700	1.7700	1.6100	1.6100	-19.500%	3	18,166	-19.255%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-0.498%	4	18,167	-35.000%
2026-03-16	2.0100	2.0100	2.0100	2.0100	-21.790%	1	18,171	-35.323%
2026-03-09	2.5700	2.5700	2.5700	2.5700	-18.927%	1	18,171	-49.416%
2026-03-03	3.1700	3.1700	3.1700	3.1700	+47.442%	1	18,171	-58.991%
2026-02-26	2.1500	2.1500	2.1500	2.1500	-12.602%	1	18,172	-39.535%
2026-02-25	2.7100	2.7100	2.4600	2.4600	+2.500%	5	18,177	-47.154%
2026-02-24	2.5800	2.5800	2.4000	2.4000	+4.348%	2	18,177	-45.833%
2026-02-23	2.3000	2.3000	2.3000	2.3000	-7.631%	1	18,179	-43.478%
2026-02-13	2.4900	2.4900	2.4900	2.4900	-15.593%	10	18,184	-47.791%
2026-02-10	2.9500	2.9500	2.9500	2.9500	-1.667%	1	18,184	-55.932%
2026-02-06	3.0000	3.0000	3.0000	3.0000	0.000%	1	18,184	-56.667%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+5.263%	4	18,185	-56.667%
2026-02-03	2.9800	2.9800	2.8500	2.8500	-11.215%	605	18,185	-54.386%
2026-02-02	2.9800	3.2100	2.9800	3.2100	+60.500%	3	18,790	-59.502%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-2.439%	1	18,791	-35.000%
2026-01-29	2.2300	2.2300	2.0500	2.0500	-8.889%	17	18,791	-36.585%
2026-01-27	2.2500	2.2500	2.2500	2.2500	-8.537%	2	18,806	-42.222%
2026-01-26	1.9000	2.4600	1.9000	2.4600	+26.154%	22	18,806	-47.154%
2026-01-23	1.9500	1.9500	1.9500	1.9500	+25.000%	1	18,796	-33.333%
2026-01-15	1.4800	1.5600	1.4800	1.5600	-4.878%	25	18,796	-16.667%
2026-01-13	1.6400	1.6400	1.6400	1.6400	+20.588%	3	18,821	-20.732%
2026-01-09	1.3600	1.3600	1.3600	1.3600	-15.000%	1	18,821	-4.412%
2025-12-31	1.6000	1.6000	1.6000	1.6000	+7.383%	25	18,821	-18.750%
2025-12-29	1.4900	1.4900	1.4900	1.4900	-25.126%	1	18,821	-12.752%
2025-12-22	1.9900	1.9900	1.9900	1.9900	-13.478%	1	18,821	-34.673%
2025-12-19	2.3000	2.3000	2.3000	2.3000	+6.977%	1	18,821	-43.478%
2025-12-17	2.1500	2.1500	2.1500	2.1500	-20.370%	1	18,821	-39.535%
2025-12-11	2.7000	2.7000	2.7000	2.7000	+12.500%	10	18,821	-51.852%
2025-12-10	2.4000	2.4000	2.4000	2.4000	-20.000%	1	18,821	-45.833%
2025-12-09	3.0000	3.0000	3.0000	3.0000	+21.951%	1	18,822	-56.667%
2025-12-05	2.4600	2.4600	2.4600	2.4600	-4.280%	38	18,823	-47.154%
2025-12-01	2.5700	2.5700	2.5700	2.5700	+7.083%	16	18,785	-49.416%
2025-11-21	2.2500	2.4000	2.2500	2.4000	-2.439%	2	18,801	-45.833%
2025-11-20	2.5500	2.6000	2.4600	2.4600	-2.381%	30	18,803	-47.154%
2025-11-19	2.5000	2.6000	2.4500	2.5200	-1.176%	40	18,813	-48.413%
2025-11-18	2.5500	2.5500	2.5500	2.5500	+2.000%	1	18,815	-49.020%
2025-11-17	2.5000	2.5000	2.5000	2.5000	-9.091%	40	18,814	-48.000%
2025-11-14	2.9000	2.9000	2.7500	2.7500	-8.333%	2	18,814	-52.727%
2025-11-12	3.0500	3.0500	3.0000	3.0000	+1.010%	2	18,816	-56.667%
2025-11-10	3.0500	3.0500	2.9700	2.9700	+6.071%	5	18,818	-56.229%
2025-11-07	2.8000	2.8000	2.8000	2.8000	-9.677%	9	18,823	-53.571%
2025-11-06	3.1000	3.1000	3.1000	3.1000	+3.333%	3	18,823	-58.065%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+2.389%	1	18,823	-56.667%
2025-11-03	2.9300	2.9300	2.9300	2.9300	-0.678%	2	18,823	-55.631%
2025-10-31	2.9500	2.9500	2.9500	2.9500	+3.509%	13	18,823	-55.932%
2025-10-30	2.8500	2.8500	2.8500	2.8500	-0.350%	4	18,836	-54.386%
2025-10-27	3.2000	3.3400	2.8600	2.8600	-10.063%	166	18,988	-54.545%
2025-10-24	3.1800	3.1800	3.1800	3.1800	-6.471%	1	18,988	-59.119%
2025-10-23	3.0000	3.4000	3.0000	3.4000	+13.333%	404	18,987	-61.765%
2025-10-22	3.0000	3.0000	2.8100	3.0000	0.000%	718	19,037	-56.667%
2025-10-21	2.7000	3.0000	2.7000	3.0000	+3.806%	6	19,037	-56.667%
2025-10-20	2.8800	2.8900	2.7900	2.8900	+3.957%	18	19,039	-55.017%
2025-10-16	2.7800	2.7800	2.7800	2.7800	-7.023%	5	19,039	-53.237%
2025-10-15	2.9000	2.9900	2.9000	2.9900	+4.912%	14	19,039	-56.522%
2025-10-14	2.8500	2.8500	2.8500	2.8500	-5.000%	30	19,039	-54.386%
2025-10-13	3.0000	3.0000	3.0000	3.0000	-5.660%	1	19,039	-56.667%
2025-10-10	3.1500	3.3500	3.0500	3.1800	-2.752%	67	19,039	-59.119%
2025-10-09	3.1500	3.2700	3.1500	3.2700	-1.802%	12	19,041	-60.245%
2025-10-08	3.4000	3.5500	3.1500	3.3300	+9.180%	53	19,049	-60.961%
2025-10-07	3.2500	3.2500	2.9500	3.0500	+1.667%	98	19,050	-57.377%
2025-10-06	3.0100	3.4000	2.7000	3.0000	-8.815%	332	19,108	-56.667%
2025-10-03	3.5500	4.1000	3.2000	3.2900	0.000%	76	0	-60.486%