Dark

GME20261218C27
GME Dec 18 2026 27.00 Call (GME261218C00027000)
option OPRA

EOD

Jul 16, 2026

1.17-12.687%(-0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.1700	1.1700	1.1700	1.1700	-12.687%	5	2,799	0.000%
2026-07-15	1.3300	1.3400	1.3300	1.3400	+0.752%	9	2,799	-12.687%
2026-07-14	1.3300	1.3300	1.2900	1.3300	+7.258%	15	2,799	-12.030%
2026-07-13	1.0200	1.2500	1.0200	1.2400	+4.202%	19	2,797	-5.645%
2026-07-09	1.2600	1.2600	1.1900	1.1900	-4.800%	11	2,812	-1.681%
2026-07-08	1.2500	1.2500	1.2500	1.2500	-2.344%	1	2,813	-6.400%
2026-07-07	1.4600	1.4600	1.2800	1.2800	-16.340%	56	2,813	-8.594%
2026-07-06	1.5300	1.5300	1.5300	1.5300	-1.923%	1	2,813	-23.529%
2026-07-02	1.5500	1.7100	1.5500	1.5600	-6.024%	50	2,779	-25.000%
2026-07-01	1.4300	1.6600	1.4300	1.6600	+22.963%	17	2,779	-29.518%
2026-06-30	1.3500	1.3500	1.3500	1.3500	-6.250%	1	2,775	-13.333%
2026-06-29	1.4200	1.4400	1.4200	1.4400	+6.667%	11	2,774	-18.750%
2026-06-26	1.3200	1.3500	1.2600	1.3500	+11.570%	8	2,768	-13.333%
2026-06-25	1.2600	1.2600	1.1500	1.2100	-3.968%	48	2,760	-3.306%
2026-06-24	1.3100	1.3100	1.2600	1.2600	+5.882%	44	2,739	-7.143%
2026-06-23	1.3400	1.3400	1.1900	1.1900	-13.768%	288	2,770	-1.681%
2026-06-22	1.3700	1.3800	1.3700	1.3800	-9.804%	86	2,748	-15.217%
2026-06-18	1.5300	1.5300	1.5300	1.5300	+2.685%	1	2,740	-23.529%
2026-06-17	1.4900	1.4900	1.4900	1.4900	+5.674%	9	2,740	-21.477%
2026-06-16	1.4700	1.5000	1.3200	1.4100	-9.032%	22	2,740	-17.021%
2026-06-15	1.6000	1.6100	1.5500	1.5500	-3.125%	13	2,737	-24.516%
2026-06-12	1.7000	1.7000	1.6000	1.6000	-2.439%	64	2,730	-26.875%
2026-06-11	1.9000	1.9000	1.6000	1.6400	-16.327%	75	2,726	-28.659%
2026-06-10	1.9100	1.9600	1.9100	1.9600	+13.953%	6	2,678	-40.306%
2026-06-09	1.9000	1.9000	1.7200	1.7200	-10.881%	19	2,677	-31.977%
2026-06-08	1.8500	1.9300	1.8400	1.9300	+11.561%	27	2,668	-39.378%
2026-06-05	2.0700	2.0700	1.7000	1.7300	-22.072%	27	2,662	-32.370%
2026-06-04	2.1500	2.2200	2.1500	2.2200	+11.000%	4	2,662	-47.297%
2026-06-03	2.0000	2.0000	2.0000	2.0000	+23.457%	1	2,661	-41.500%
2026-06-02	1.6900	1.6900	1.6200	1.6200	-10.989%	22	2,662	-27.778%
2026-06-01	1.7100	1.8200	1.7000	1.8200	+4.000%	9	2,661	-35.714%
2026-05-29	1.8000	1.8000	1.7500	1.7500	-6.915%	9	2,659	-33.143%
2026-05-28	1.9600	1.9600	1.8800	1.8800	-8.738%	3	2,652	-37.766%
2026-05-27	2.0600	2.0600	2.0600	2.0600	-4.630%	1	2,650	-43.204%
2026-05-26	2.1700	2.1700	2.1000	2.1600	+2.370%	9	2,650	-45.833%
2026-05-22	2.1100	2.1100	2.1100	2.1100	-12.083%	1	2,650	-44.550%
2026-05-21	2.2000	2.4000	2.2000	2.4000	-4.000%	11	2,650	-51.250%
2026-05-20	2.5000	2.5000	2.5000	2.5000	+14.155%	3	2,650	-53.200%
2026-05-19	2.1200	2.1900	2.1200	2.1900	-0.455%	3	2,658	-46.575%
2026-05-18	2.0000	2.2000	2.0000	2.2000	+4.762%	3	2,658	-46.818%
2026-05-15	2.1500	2.1600	2.1000	2.1000	-3.670%	22	2,658	-44.286%
2026-05-14	2.2500	2.2500	2.1800	2.1800	-7.234%	17	2,648	-46.330%
2026-05-13	2.4700	2.5400	2.3500	2.3500	-5.242%	12	2,640	-50.213%
2026-05-12	2.7500	2.7800	2.4800	2.4800	-8.824%	17	2,640	-52.823%
2026-05-11	2.9000	3.0000	2.7200	2.7200	-16.308%	18	2,640	-56.985%
2026-05-08	3.2000	3.3000	3.1500	3.2500	+3.175%	10	2,630	-64.000%
2026-05-07	3.6000	3.6000	3.1500	3.1500	-12.500%	8	2,632	-62.857%
2026-05-06	3.5500	3.8000	3.5500	3.6000	+4.348%	138	2,630	-67.500%
2026-05-05	2.3500	3.7500	2.3500	3.4500	+3.293%	4,627	2,653	-66.087%
2026-05-04	4.1000	4.4500	3.2000	3.3400	-29.832%	87	654	-64.970%
2026-05-01	3.6000	4.9300	3.6000	4.7600	+37.971%	84	638	-75.420%
2026-04-30	3.5000	3.5000	3.3100	3.4500	+7.813%	20	638	-66.087%
2026-04-29	3.2000	3.3000	3.1000	3.2000	-8.571%	27	637	-63.438%
2026-04-28	3.4100	3.5300	3.4000	3.5000	-7.652%	9	615	-66.571%
2026-04-27	3.7900	3.7900	3.7900	3.7900	+8.286%	4	609	-69.129%
2026-04-24	3.5800	3.5800	3.4000	3.5000	-9.794%	11	607	-66.571%
2026-04-23	3.9500	3.9500	3.6500	3.8800	+3.467%	12	611	-69.845%
2026-04-22	3.7500	3.7500	3.7500	3.7500	+15.741%	1	613	-68.800%
2026-04-21	3.2400	3.2400	3.2400	3.2400	-3.284%	1	613	-63.889%
2026-04-20	3.0000	3.3500	3.0000	3.3500	+1.515%	6	613	-65.075%
2026-04-17	3.5500	3.5500	3.2700	3.3000	-11.290%	51	611	-64.545%
2026-04-16	3.3000	3.7200	3.3000	3.7200	+16.250%	4	598	-68.548%
2026-04-15	3.2600	3.2700	3.1600	3.2000	+12.281%	13	597	-63.438%
2026-04-14	2.6700	2.9900	2.6700	2.8500	+27.232%	66	597	-58.947%
2026-04-13	2.2400	2.2400	2.2400	2.2400	-3.030%	5	597	-47.768%
2026-04-10	2.2500	2.3100	2.2500	2.3100	+0.435%	3	650	-49.351%
2026-04-09	2.3300	2.3300	2.3000	2.3000	-3.766%	20	648	-49.130%
2026-04-08	2.5000	2.5100	2.3800	2.3900	-11.152%	47	648	-51.046%
2026-04-07	2.6900	2.6900	2.6900	2.6900	+4.264%	2	647	-56.506%
2026-04-02	2.6500	2.6500	2.5800	2.5800	+12.174%	21	645	-54.651%
2026-04-01	2.5100	2.5100	2.3000	2.3000	+9.524%	14	645	-49.130%
2026-03-30	2.1000	2.1000	2.1000	2.1000	0.000%	1	644	-44.286%
2026-03-27	2.1400	2.1400	2.1000	2.1000	-8.696%	5	645	-44.286%
2026-03-26	2.3800	2.3800	2.3000	2.3000	-12.214%	24	644	-49.130%
2026-03-25	2.5500	2.6200	2.5500	2.6200	-7.092%	3	644	-55.344%
2026-03-24	2.8200	2.8200	2.8200	2.8200	-6.000%	2	642	-58.511%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-7.692%	4	644	-61.000%
2026-03-18	3.2500	3.3200	3.2100	3.2500	0.000%	48	644	-64.000%
2026-03-17	3.3200	3.3700	3.2500	3.2500	-8.451%	84	646	-64.000%
2026-03-16	3.9200	3.9200	3.5000	3.5500	-2.740%	40	643	-67.042%
2026-03-13	3.9500	3.9500	3.6500	3.6500	-5.195%	20	625	-67.945%
2026-03-11	3.8500	3.8500	3.8500	3.8500	-3.750%	100	605	-69.610%
2026-03-10	4.3000	4.3000	4.0000	4.0000	-6.760%	4	605	-70.750%
2026-03-09	4.1700	4.3000	4.1700	4.2900	+10.000%	12	603	-72.727%
2026-03-06	3.9500	4.0000	3.7900	3.9000	-2.743%	14	601	-70.000%
2026-03-03	3.7000	4.0400	3.7000	4.0100	-0.988%	17	599	-70.823%
2026-03-02	3.9100	4.0500	3.9100	4.0500	+1.250%	2	586	-71.111%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-5.660%	1	585	-70.750%
2026-02-26	4.2500	4.2500	4.2400	4.2400	+0.952%	2	584	-72.406%
2026-02-25	4.0900	4.2000	4.0900	4.2000	+4.478%	2	583	-72.143%
2026-02-24	4.0200	4.0200	4.0200	4.0200	+4.416%	2	583	-70.896%
2026-02-23	3.6700	3.8500	3.5000	3.8500	-1.282%	105	583	-69.610%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-2.500%	1	515	-70.000%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+1.266%	1	514	-70.750%
2026-02-17	3.8600	3.9500	3.8000	3.9500	-6.398%	8	513	-70.380%
2026-02-13	4.1500	4.2200	4.1500	4.2200	+2.427%	5	513	-72.275%
2026-02-12	4.3500	4.3500	4.1200	4.1200	-5.287%	22	513	-71.602%
2026-02-11	4.4400	4.4400	4.3500	4.3500	-10.309%	23	518	-73.103%
2026-02-10	4.6000	4.9800	4.6000	4.8500	+6.593%	14	495	-75.876%
2026-02-09	4.9000	4.9000	4.5000	4.5500	-2.151%	61	485	-74.286%
2026-02-06	4.6500	4.6500	4.6500	4.6500	-11.429%	30	508	-74.839%
2026-02-05	5.2500	5.2500	5.2500	5.2500	+8.025%	3	538	-77.714%
2026-02-04	4.6000	4.8700	4.6000	4.8600	+1.250%	5	538	-75.926%
2026-02-03	5.3500	5.3500	4.8000	4.8000	-12.727%	10	541	-75.625%
2026-02-02	4.8900	5.5000	4.0500	5.5000	+35.802%	134	535	-78.727%
2026-01-30	4.1300	4.1300	3.9400	4.0500	+14.407%	47	427	-71.111%
2026-01-29	3.7000	3.7000	3.4500	3.5400	-12.159%	9	380	-66.949%
2026-01-28	4.4200	4.4200	4.0300	4.0300	-10.444%	5	384	-70.968%
2026-01-27	4.0000	4.5000	3.9000	4.5000	-4.255%	16	385	-74.000%
2026-01-26	3.7400	4.9000	3.6800	4.7000	+38.235%	61	382	-75.106%
2026-01-23	3.4500	3.6000	3.1700	3.4000	-8.108%	9	385	-65.588%
2026-01-22	3.3500	3.7000	3.3500	3.7000	+35.531%	178	380	-68.378%
2026-01-21	2.7500	2.7900	2.7300	2.7300	+3.019%	9	289	-57.143%
2026-01-16	2.6500	2.6500	2.6500	2.6500	+0.760%	5	286	-55.849%
2026-01-15	2.6500	2.6500	2.6300	2.6300	0.000%	2	286	-55.513%
2026-01-12	2.7500	2.7500	2.6300	2.6300	-8.997%	2	286	-55.513%
2026-01-09	2.7000	2.8900	2.7000	2.8900	+1.404%	11	286	-59.516%
2026-01-08	2.8100	2.8600	2.8000	2.8500	-6.250%	250	275	-58.947%
2026-01-07	3.0400	3.0400	3.0400	3.0400	+21.600%	1	192	-61.513%
2026-01-02	2.7200	2.7300	2.5000	2.5000	-3.475%	41	191	-53.200%
2025-12-31	2.5700	2.6200	2.5500	2.5900	-11.905%	4	172	-54.826%
2025-12-26	3.0100	3.0100	2.9400	2.9400	-10.092%	8	172	-60.204%
2025-12-24	3.1000	3.2700	3.1000	3.2700	+6.169%	7	169	-64.220%
2025-12-23	3.1700	3.1700	3.0800	3.0800	-8.876%	161	169	-62.013%
2025-12-22	3.3800	3.3800	3.3800	3.3800	-9.626%	7	9	-65.385%
2025-12-19	3.7400	3.7400	3.7400	3.7400	-2.094%	1	2	-68.717%
2025-12-17	3.8200	3.8200	3.8200	3.8200	+4.372%	1	1	-69.372%
2025-12-16	3.6600	3.6600	3.6600	3.6600	0.000%	1	1	-68.033%