Dark

GME20260717C27
GME Jul 17 2026 27.00 Call (GME260717C00027000)
option OPRA

EOD

Jul 15, 2026

0.01000.000%(0.0000)438

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0600	0.0600	0.0100	0.0100	0.000%	438	5,499	0.000%
2026-07-14	0.0200	0.0500	0.0100	0.0100	-50.000%	180	5,264	0.000%
2026-07-13	0.0200	0.0300	0.0100	0.0200	-33.333%	370	5,257	-50.000%
2026-07-10	0.0800	0.0800	0.0300	0.0300	-25.000%	74	5,094	-66.667%
2026-07-09	0.0400	0.0400	0.0300	0.0400	0.000%	163	5,071	-75.000%
2026-07-08	0.0700	0.0800	0.0400	0.0400	-20.000%	132	5,140	-75.000%
2026-07-07	0.0800	0.1000	0.0500	0.0500	-37.500%	161	5,126	-80.000%
2026-07-06	0.0900	0.1100	0.0600	0.0800	-20.000%	953	5,159	-87.500%
2026-07-02	0.0600	0.1500	0.0600	0.1000	-9.091%	385	5,160	-90.000%
2026-07-01	0.1000	0.1400	0.0700	0.1100	+10.000%	284	5,160	-90.909%
2026-06-30	0.1000	0.1100	0.0600	0.1000	-9.091%	72	5,095	-90.000%
2026-06-29	0.1200	0.1300	0.1000	0.1100	-15.385%	736	5,098	-90.909%
2026-06-26	0.1500	0.2000	0.1000	0.1300	+18.182%	165	4,640	-92.308%
2026-06-25	0.1200	0.1300	0.0900	0.1100	-15.385%	211	4,598	-90.909%
2026-06-24	0.1000	0.1400	0.1000	0.1300	+18.182%	99	4,624	-92.308%
2026-06-23	0.1200	0.1300	0.1000	0.1100	0.000%	127	4,624	-90.909%
2026-06-22	0.1800	0.1900	0.1000	0.1100	-38.889%	121	4,591	-90.909%
2026-06-18	0.1900	0.2100	0.1800	0.1800	-28.000%	406	4,278	-94.444%
2026-06-17	0.1800	0.2500	0.1800	0.2500	0.000%	168	4,278	-96.000%
2026-06-16	0.1200	0.2500	0.1200	0.2500	+19.048%	180	4,278	-96.000%
2026-06-15	0.1900	0.2400	0.1900	0.2100	-16.000%	284	4,152	-95.238%
2026-06-12	0.2600	0.2700	0.2300	0.2500	-7.407%	212	4,128	-96.000%
2026-06-11	0.3000	0.3000	0.2500	0.2700	-15.625%	611	4,118	-96.296%
2026-06-10	0.3200	0.3400	0.2900	0.3200	+3.226%	97	4,473	-96.875%
2026-06-09	0.3400	0.3400	0.2300	0.3100	+6.897%	190	4,407	-96.774%
2026-06-08	0.3600	0.3700	0.2900	0.2900	-25.641%	356	4,364	-96.552%
2026-06-05	0.5600	0.5600	0.3300	0.3900	-9.302%	237	4,103	-97.436%
2026-06-04	0.4800	0.5500	0.4100	0.4300	-8.511%	274	4,071	-97.674%
2026-06-03	0.7400	0.7400	0.4500	0.4700	+14.634%	413	4,037	-97.872%
2026-06-02	0.5000	0.5000	0.4100	0.4100	-12.766%	697	3,902	-97.561%
2026-06-01	0.3800	0.5000	0.3800	0.4700	-2.083%	242	3,491	-97.872%
2026-05-29	0.3300	0.5000	0.3300	0.4800	-11.111%	162	3,434	-97.917%
2026-05-28	0.4800	0.5500	0.4800	0.5400	+5.882%	54	3,542	-98.148%
2026-05-27	0.5000	0.5200	0.4700	0.5100	-13.559%	119	3,554	-98.039%
2026-05-26	0.5300	0.6000	0.5300	0.5900	+1.724%	160	3,542	-98.305%
2026-05-22	0.6900	0.7300	0.5700	0.5800	-22.667%	341	3,566	-98.276%
2026-05-21	0.7500	0.7500	0.6800	0.7500	-8.537%	8	3,718	-98.667%
2026-05-20	0.7300	0.8300	0.7300	0.8200	+12.329%	84	3,718	-98.780%
2026-05-19	0.7000	0.8100	0.6600	0.7300	+1.389%	209	3,093	-98.630%
2026-05-18	0.6200	0.7500	0.6200	0.7200	+9.091%	539	3,093	-98.611%
2026-05-15	0.8000	0.8000	0.6400	0.6600	-7.042%	253	3,093	-98.485%
2026-05-14	0.7900	0.8400	0.7100	0.7100	-12.346%	56	2,940	-98.592%
2026-05-13	1.0000	1.0200	0.8000	0.8100	-19.802%	189	2,844	-98.765%
2026-05-12	0.9400	1.1800	0.9400	1.0100	-15.126%	433	2,844	-99.010%
2026-05-11	1.5000	1.5400	1.0600	1.1900	-20.667%	448	2,844	-99.160%
2026-05-08	1.6000	1.6000	1.3200	1.5000	+5.634%	98	2,579	-99.333%
2026-05-07	1.8800	1.8800	1.4000	1.4200	-26.804%	390	2,531	-99.296%
2026-05-06	1.6700	2.0000	1.5000	1.9400	+17.576%	274	2,308	-99.485%
2026-05-05	1.2200	1.8600	1.1300	1.6500	+13.793%	609	2,121	-99.394%
2026-05-04	2.4800	2.8600	1.2600	1.4500	-46.296%	1,121	2,115	-99.310%
2026-05-01	1.7400	2.9000	1.7300	2.7000	+68.750%	535	2,311	-99.630%
2026-04-30	1.4200	1.6500	1.3900	1.6000	+15.108%	197	2,311	-99.375%
2026-04-29	1.5300	1.6100	1.3200	1.3900	-18.713%	364	2,164	-99.281%
2026-04-28	2.0300	2.1000	1.6500	1.7100	-15.347%	168	2,100	-99.415%
2026-04-27	1.8200	2.1500	1.6600	2.0200	+9.189%	228	2,042	-99.505%
2026-04-24	1.8300	1.9000	1.6600	1.8500	-0.538%	141	1,908	-99.459%
2026-04-23	2.2500	2.2500	1.7700	1.8600	-9.268%	1,213	1,903	-99.462%
2026-04-22	1.8800	2.1600	1.8500	2.0500	+36.667%	119	1,720	-99.512%
2026-04-21	1.6900	1.8300	1.5000	1.5000	-10.180%	54	1,654	-99.333%
2026-04-20	1.6300	1.7500	1.4400	1.6700	+2.454%	53	1,662	-99.401%
2026-04-17	1.9200	1.9200	1.5800	1.6300	-10.440%	585	1,640	-99.387%
2026-04-16	1.8400	2.0900	1.6000	1.8200	+2.247%	82	1,183	-99.451%
2026-04-15	1.3300	1.7800	1.2900	1.7800	+35.878%	75	1,155	-99.438%
2026-04-14	1.0100	1.4300	1.0000	1.3100	+31.000%	85	1,133	-99.237%
2026-04-13	0.9500	1.0000	0.8800	1.0000	+11.111%	33	1,092	-99.000%
2026-04-10	0.8300	0.9400	0.7400	0.9000	-6.250%	74	1,062	-98.889%
2026-04-09	0.9400	1.0900	0.8500	0.9600	+1.053%	18	1,052	-98.958%
2026-04-08	0.9300	0.9500	0.9300	0.9500	-12.037%	203	1,042	-98.947%
2026-04-07	0.8700	1.1500	0.8500	1.0800	+13.684%	45	1,039	-99.074%
2026-04-06	1.1900	1.1900	0.9500	0.9500	-9.524%	109	1,059	-98.947%
2026-04-02	1.0600	1.1000	1.0400	1.0500	+16.667%	24	1,002	-99.048%
2026-04-01	1.1100	1.1600	0.9000	0.9000	-13.462%	89	1,002	-98.889%
2026-03-31	0.8900	1.0800	0.8300	1.0400	+16.854%	74	1,013	-99.038%
2026-03-30	1.0400	1.0400	0.8400	0.8900	+3.488%	70	1,042	-98.876%
2026-03-27	0.9600	1.0200	0.8600	0.8600	-7.527%	27	1,035	-98.837%
2026-03-26	1.0000	1.0300	0.9300	0.9300	-25.600%	152	1,028	-98.925%
2026-03-25	1.5000	1.5000	1.1300	1.2500	-3.846%	28	945	-99.200%
2026-03-24	1.4600	1.4600	1.2500	1.3000	-10.345%	58	935	-99.231%
2026-03-23	1.4100	1.4500	1.4100	1.4500	+5.072%	6	885	-99.310%
2026-03-20	1.3800	1.3800	1.3800	1.3800	-7.383%	1	889	-99.275%
2026-03-19	1.4900	1.4900	1.4900	1.4900	-6.875%	1	888	-99.329%
2026-03-18	1.5800	1.6000	1.5800	1.6000	-4.762%	7	888	-99.375%
2026-03-17	1.7100	1.7600	1.6800	1.6800	-2.326%	127	888	-99.405%
2026-03-16	1.9400	1.9800	1.7200	1.7200	-16.908%	11	782	-99.419%
2026-03-13	2.0700	2.0700	2.0700	2.0700	-0.957%	1	778	-99.517%
2026-03-11	2.2900	2.3200	2.0900	2.0900	-17.063%	5	778	-99.522%
2026-03-10	2.5800	2.6100	2.5200	2.5200	-0.787%	6	781	-99.603%
2026-03-09	2.3600	2.5800	2.3600	2.5400	+6.723%	33	776	-99.606%
2026-03-06	2.3800	2.3800	2.3800	2.3800	+7.692%	34	766	-99.580%
2026-03-05	2.1700	2.2100	2.1700	2.2100	-6.751%	7	732	-99.548%
2026-03-04	2.3300	2.3700	2.3300	2.3700	-1.250%	7	739	-99.578%
2026-03-03	2.3400	2.4000	2.3400	2.4000	+2.564%	15	732	-99.583%
2026-03-02	2.2500	2.3800	2.2500	2.3400	-1.266%	5	722	-99.573%
2026-02-27	2.4800	2.5300	2.3700	2.3700	-7.059%	6	724	-99.578%
2026-02-26	2.4200	2.5500	2.4200	2.5500	+4.082%	2	721	-99.608%
2026-02-24	2.4500	2.4500	2.4500	2.4500	+13.426%	1	721	-99.592%
2026-02-23	2.0700	2.1600	2.0700	2.1600	-1.818%	2	721	-99.537%
2026-02-20	2.5000	2.5000	2.2000	2.2000	-9.091%	33	721	-99.545%
2026-02-19	2.5100	2.5100	2.4200	2.4200	+5.217%	2	703	-99.587%
2026-02-18	2.2400	2.3400	2.2300	2.3000	+3.604%	16	703	-99.565%
2026-02-17	2.4500	2.4500	2.1600	2.2200	-11.554%	15	712	-99.550%
2026-02-13	2.6500	2.6800	2.4800	2.5100	+1.619%	13	715	-99.602%
2026-02-12	2.6000	2.6000	2.4700	2.4700	-9.191%	7	715	-99.595%
2026-02-11	3.0800	3.0800	2.6500	2.7200	-20.000%	46	713	-99.632%
2026-02-10	3.4000	3.4000	3.4000	3.4000	+14.094%	1	696	-99.706%
2026-02-09	3.6500	3.6500	2.8800	2.9800	-6.289%	64	695	-99.664%
2026-02-06	3.5200	3.5500	3.0500	3.1800	-10.423%	69	677	-99.686%
2026-02-05	3.3500	3.6000	3.3500	3.5500	+3.801%	32	668	-99.718%
2026-02-04	3.5500	3.6000	3.1500	3.4200	+9.968%	19	660	-99.708%
2026-02-03	3.4000	3.4000	3.0500	3.1100	-18.158%	38	653	-99.678%
2026-02-02	3.4000	3.9000	3.4000	3.8000	+39.194%	163	637	-99.737%
2026-01-30	2.6500	2.7300	2.5500	2.7300	+0.738%	9	587	-99.634%
2026-01-28	3.1000	3.1000	2.5600	2.7100	-9.667%	10	587	-99.631%
2026-01-26	2.2900	3.4500	2.2900	3.0000	+41.509%	21	587	-99.667%
2026-01-23	2.2900	2.2900	2.0300	2.1200	-3.636%	3	582	-99.528%
2026-01-22	2.2000	2.2700	2.0900	2.2000	+46.667%	8	582	-99.545%
2026-01-21	1.5000	1.7000	1.5000	1.5000	+13.636%	13	579	-99.333%
2026-01-20	1.3200	1.3200	1.3200	1.3200	-6.383%	1	567	-99.242%
2026-01-16	1.4900	1.4900	1.3700	1.4100	-8.442%	11	565	-99.291%
2026-01-09	1.6400	1.7300	1.5400	1.5400	-8.876%	7	565	-99.351%
2026-01-08	1.6900	1.6900	1.6900	1.6900	-10.582%	1	563	-99.408%
2026-01-07	1.8900	1.8900	1.8900	1.8900	+27.703%	4	563	-99.471%
2026-01-06	1.4800	1.4800	1.4800	1.4800	+6.475%	4	560	-99.324%
2026-01-05	1.3900	1.3900	1.3900	1.3900	-9.150%	1	556	-99.281%
2026-01-02	1.5800	1.5800	1.5300	1.5300	+8.511%	4	556	-99.346%
2025-12-31	1.5200	1.5200	1.3500	1.4100	-6.000%	20	552	-99.291%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-4.459%	1	552	-99.333%
2025-12-29	1.5700	1.5700	1.5700	1.5700	-24.155%	2	553	-99.363%
2025-12-26	2.0700	2.0700	2.0700	2.0700	+0.485%	3	551	-99.517%
2025-12-22	2.0200	2.0800	2.0200	2.0600	-12.340%	801	548	-99.515%
2025-12-19	2.2500	2.3500	2.2500	2.3500	+4.444%	801	823	-99.574%
2025-12-15	2.2500	2.2500	2.2500	2.2500	-23.729%	3	24	-99.556%
2025-12-09	3.2200	3.2200	2.9500	2.9500	+26.068%	13	21	-99.661%
2025-11-24	2.4000	2.4500	2.3200	2.3400	-2.905%	10	12	-99.573%
2025-11-21	2.3800	2.4100	2.3800	2.4100	+3.433%	2	7	-99.585%
2025-11-20	2.3300	2.3300	2.3300	2.3300	0.000%	5	0	-99.571%