Dark

GME120271217C55
GME Dec 17 2027 55.00 Call (GME1271217C00055000)
option OPRA

EOD

Jul 14, 2026

1.37-1.439%(-0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.3700	1.3700	1.3700	1.3700	-1.439%	4	5,683	0.000%
2026-06-30	1.3900	1.3900	1.3900	1.3900	+15.833%	1	5,683	-1.439%
2026-06-29	1.2000	1.2000	1.2000	1.2000	+48.148%	5	5,684	+14.167%
2026-06-26	0.8100	0.8100	0.8100	0.8100	-39.552%	9	5,689	+69.136%
2026-06-25	1.3400	1.3400	1.3400	1.3400	+8.065%	2	5,698	+2.239%
2026-06-16	1.2300	1.2400	1.2000	1.2400	-15.068%	4	5,697	+10.484%
2026-06-12	1.4600	1.4600	1.4600	1.4600	-37.339%	2	5,701	-6.164%
2026-05-29	2.3300	2.3300	2.3300	2.3300	+94.167%	1	5,701	-41.202%
2026-05-26	1.2000	1.2000	1.2000	1.2000	-44.700%	1	5,701	+14.167%
2026-05-19	2.1700	2.1700	2.1700	2.1700	+14.211%	1	5,702	-36.866%
2026-05-18	1.9000	1.9000	1.9000	1.9000	+31.944%	10	5,703	-27.895%
2026-05-14	1.4400	1.4400	1.4400	1.4400	-18.644%	1	5,703	-4.861%
2026-05-12	1.7700	1.7700	1.7700	1.7700	-12.808%	10	5,714	-22.599%
2026-05-06	2.0300	2.0300	2.0300	2.0300	-12.500%	1	5,714	-32.512%
2026-05-04	2.0000	2.3200	2.0000	2.3200	+52.632%	5	5,714	-40.948%
2026-04-28	1.5200	1.5200	1.5200	1.5200	-4.403%	2	5,719	-9.868%
2026-04-22	1.5900	1.5900	1.5900	1.5900	+8.163%	2	5,721	-13.836%
2026-04-20	1.4700	1.4700	1.4700	1.4700	-9.259%	19	5,721	-6.803%
2026-04-16	1.6200	1.6200	1.6200	1.6200	+8.725%	1	5,740	-15.432%
2026-04-07	1.4900	1.4900	1.4900	1.4900	+29.565%	2	5,741	-8.054%
2026-04-01	1.1500	1.1500	1.1500	1.1500	0.000%	2	5,741	+19.130%
2026-03-27	1.1500	1.1500	1.1500	1.1500	+7.477%	1	5,742	+19.130%
2026-03-26	1.0700	1.0700	1.0700	1.0700	-11.570%	200	5,742	+28.037%
2026-03-25	1.2100	1.2100	1.2100	1.2100	-9.023%	1	5,786	+13.223%
2026-03-20	1.3500	1.3500	1.3300	1.3300	-5.674%	2	5,785	+3.008%
2026-03-19	1.4100	1.4100	1.4100	1.4100	-9.615%	1	5,785	-2.837%
2026-03-18	1.9900	1.9900	1.5600	1.5600	+3.311%	5	5,784	-12.179%
2026-03-17	1.5100	1.5100	1.5100	1.5100	-11.696%	1	5,781	-9.272%
2026-03-16	1.7900	1.7900	1.7100	1.7100	-14.500%	2	5,780	-19.883%
2026-03-13	2.2400	2.2400	2.0000	2.0000	-18.367%	2	5,778	-31.500%
2026-03-03	2.4500	2.4500	2.4500	2.4500	+25.641%	4	5,778	-44.082%
2026-02-23	1.9500	1.9500	1.9500	1.9500	-4.878%	1	5,782	-29.744%
2026-02-20	2.0500	2.0500	2.0500	2.0500	-13.866%	1	5,781	-33.171%
2026-02-13	2.3800	2.3800	2.3800	2.3800	0.000%	20	5,800	-42.437%
2026-02-12	2.5000	2.5000	2.3800	2.3800	-4.800%	7	5,800	-42.437%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-3.846%	1	5,802	-45.200%
2026-02-09	2.6100	2.6100	2.5500	2.6000	+4.000%	14	5,802	-47.308%
2026-02-06	2.5000	2.5000	2.5000	2.5000	-8.425%	1	5,802	-45.200%
2026-02-05	2.7600	2.7900	2.7300	2.7300	-11.935%	19	5,802	-49.817%
2026-02-03	2.6600	3.1000	2.5600	3.1000	-6.061%	72	5,802	-55.806%
2026-02-02	2.0100	3.3000	2.0100	3.3000	+60.976%	23	5,767	-58.485%
2026-01-30	2.0500	2.0500	2.0500	2.0500	+24.242%	5	5,776	-33.171%
2026-01-29	1.6500	1.6500	1.6500	1.6500	-36.293%	4	5,781	-16.970%
2026-01-27	1.8300	2.5900	1.8300	2.5900	-6.835%	15	5,781	-47.104%
2026-01-26	1.5200	3.1800	1.2600	2.7800	+35.610%	123	5,791	-50.719%
2026-01-23	2.0500	2.0500	2.0500	2.0500	+46.429%	2	5,824	-33.171%
2026-01-22	1.2500	1.4000	1.2500	1.4000	-6.667%	44	5,826	-2.143%
2026-01-21	1.5000	1.5000	1.5000	1.5000	+19.048%	10	5,826	-8.667%
2026-01-16	1.2600	1.2600	1.2600	1.2600	+5.000%	2	5,826	+8.730%
2026-01-15	1.2000	1.2000	1.2000	1.2000	+2.564%	1	5,826	+14.167%
2026-01-14	1.1700	1.1700	1.1700	1.1700	-15.217%	2	5,826	+17.094%
2026-01-12	1.3800	1.3800	1.3800	1.3800	+5.344%	4	5,826	-0.725%
2026-01-08	1.2500	1.3100	1.2500	1.3100	-11.486%	12	5,826	+4.580%
2026-01-07	1.4500	1.4800	1.4500	1.4800	+2.069%	3	5,826	-7.432%
2025-12-31	1.4000	1.4800	1.4000	1.4500	-25.258%	6	5,829	-5.517%
2025-12-18	1.9400	1.9400	1.9400	1.9400	+7.182%	10	5,829	-29.381%
2025-12-17	1.4200	1.8100	1.4200	1.8100	+0.556%	4	5,829	-24.309%
2025-12-11	1.8000	1.8000	1.8000	1.8000	-33.333%	1	5,829	-23.889%
2025-12-10	3.0600	3.0600	2.2500	2.7000	+30.435%	102	5,830	-49.259%
2025-12-08	2.0100	2.7000	1.9900	2.0700	-7.589%	60	5,931	-33.816%
2025-12-05	2.2400	2.2400	2.2400	2.2400	-6.667%	1	5,991	-38.839%
2025-12-04	2.6100	2.6100	2.2000	2.4000	+2.128%	8	5,991	-42.917%
2025-12-02	2.2000	2.3500	2.2000	2.3500	+19.289%	21	5,991	-41.702%
2025-12-01	2.3400	2.3400	1.9700	1.9700	-8.372%	4	5,991	-30.457%
2025-11-28	2.5800	2.5800	2.1500	2.1500	-4.444%	3	5,991	-36.279%
2025-11-26	2.0400	2.2500	2.0400	2.2500	+34.731%	38	5,960	-39.111%
2025-11-21	2.3500	2.3500	1.6700	1.6700	0.000%	2	5,960	-17.964%
2025-11-20	1.6700	1.6700	1.6700	1.6700	-26.432%	1	5,960	-17.964%
2025-11-19	2.6100	2.6100	2.2000	2.2700	0.000%	45	5,961	-39.648%
2025-11-18	2.3000	2.3000	2.2700	2.2700	-8.835%	2	5,943	-39.648%
2025-11-17	2.4900	2.4900	2.4900	2.4900	-2.353%	1	5,942	-44.980%
2025-11-14	2.6000	2.6000	2.5500	2.5500	-5.556%	6	5,943	-46.275%
2025-11-12	2.7000	2.7000	2.7000	2.7000	+0.746%	1	5,943	-49.259%
2025-11-07	2.5400	2.6800	2.5400	2.6800	-4.965%	6	5,943	-48.881%
2025-11-06	2.8200	2.8200	2.8200	2.8200	+0.714%	1	5,943	-51.418%
2025-11-04	2.8000	2.8000	2.8000	2.8000	-1.060%	1	5,943	-51.071%
2025-11-03	2.3100	2.8300	2.3100	2.8300	-7.516%	9	5,952	-51.590%
2025-10-30	3.0600	3.0600	3.0600	3.0600	-2.857%	10	5,952	-55.229%
2025-10-29	2.8400	3.7700	2.8400	3.1500	+2.273%	21	5,962	-56.508%
2025-10-28	3.0800	3.0800	3.0800	3.0800	-9.412%	1	5,983	-55.519%
2025-10-27	3.4000	3.7000	2.9200	3.4000	+21.429%	63	6,047	-59.706%
2025-10-24	3.0900	3.0900	2.8000	2.8000	-9.677%	13	6,047	-51.071%
2025-10-23	2.6000	3.1000	2.6000	3.1000	+21.094%	124	6,052	-55.806%
2025-10-22	3.0000	3.0000	2.5600	2.5600	+4.490%	193	6,055	-46.484%
2025-10-21	2.0800	2.7200	2.0800	2.4500	-7.547%	143	6,136	-44.082%
2025-10-17	2.5600	3.0500	2.4500	2.6500	+10.417%	9	6,245	-48.302%
2025-10-16	2.5500	2.5500	2.4000	2.4000	-12.727%	13	6,245	-42.917%
2025-10-15	2.8300	3.2500	2.4500	2.7500	-1.434%	272	6,254	-50.182%
2025-10-14	2.7900	2.7900	2.7900	2.7900	-7.309%	10	6,339	-50.896%
2025-10-13	3.0100	3.0100	3.0100	3.0100	+2.034%	10	6,349	-54.485%
2025-10-10	2.9900	3.3100	2.9500	2.9500	+1.724%	12	6,359	-53.559%
2025-10-08	2.7200	3.5200	2.7200	2.9000	+7.407%	7	6,370	-52.759%
2025-10-07	3.6000	3.6000	2.7000	2.7000	-5.263%	8	6,373	-49.259%
2025-10-06	3.0600	3.1500	2.4300	2.8500	0.000%	1,950	6,378	-51.930%
2025-10-03	2.7500	3.0000	2.7500	2.8500	0.000%	32	0	-51.930%