Dark

GME20270115C13
GME Jan 15 2027 13.00 Call (GME270115C00013000)
option OPRA

EOD

Jul 13, 2026

9.60+2.674%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	9.6200	9.6200	9.6000	9.6000	+2.674%	3	263	0.000%
2026-07-09	9.0000	9.3500	9.0000	9.3500	0.000%	129	263	+2.674%
2026-07-08	9.3500	9.3500	9.3500	9.3500	-6.313%	3	390	+2.674%
2026-07-01	9.6600	9.9800	9.6600	9.9800	+7.659%	2	388	-3.808%
2026-06-30	9.3100	9.3100	9.2700	9.2700	+4.746%	2	388	+3.560%
2026-06-26	8.8500	8.8500	8.8500	8.8500	-2.747%	5	386	+8.475%
2026-06-18	9.1000	9.1000	9.1000	9.1000	+1.224%	5	386	+5.495%
2026-06-16	8.9900	8.9900	8.9900	8.9900	-2.283%	4	386	+6.785%
2026-06-12	9.2000	9.2000	9.2000	9.2000	-8.458%	10	384	+4.348%
2026-06-03	10.0500	10.0500	10.0500	10.0500	+10.440%	5	392	-4.478%
2026-05-29	9.1000	9.1000	9.1000	9.1000	-6.379%	10	397	+5.495%
2026-05-22	9.7200	9.7200	9.7200	9.7200	-2.800%	1	407	-1.235%
2026-05-20	10.0000	10.0000	10.0000	10.0000	+1.523%	2	406	-4.000%
2026-05-14	9.8500	9.8500	9.8500	9.8500	-3.431%	1	408	-2.538%
2026-05-12	10.0000	10.2000	10.0000	10.2000	-13.191%	6	401	-5.882%
2026-05-07	11.8500	11.8500	11.7500	11.7500	+0.427%	10	401	-18.298%
2026-05-05	11.8500	11.8500	11.7000	11.7000	-6.773%	22	396	-17.949%
2026-04-30	12.5500	12.5500	12.5500	12.5500	-2.030%	1	375	-23.506%
2026-04-17	12.8100	12.8100	12.8100	12.8100	-0.698%	10	374	-25.059%
2026-04-16	12.5500	12.9000	12.5500	12.9000	+3.614%	2	364	-25.581%
2026-04-15	12.4500	12.4500	12.4500	12.4500	+13.699%	1	365	-22.892%
2026-04-09	10.9500	10.9500	10.9500	10.9500	-1.794%	1	364	-12.329%
2026-04-06	11.2000	11.2000	11.1500	11.1500	+8.252%	2	363	-13.901%
2026-03-30	10.5000	10.5000	10.3000	10.3000	+0.980%	2	364	-6.796%
2026-03-27	10.5700	10.5700	10.1000	10.2000	-6.849%	304	362	-5.882%
2026-03-23	10.9500	10.9500	10.9500	10.9500	+4.286%	1	544	-12.329%
2026-03-20	11.1000	11.1000	10.5000	10.5000	-5.405%	3	544	-8.571%
2026-03-19	11.1000	11.1000	11.1000	11.1000	-3.057%	65	543	-13.514%
2026-03-18	11.4800	11.4800	11.4500	11.4500	-1.293%	3	608	-16.157%
2026-03-16	11.6500	11.6500	11.6000	11.6000	-4.132%	2	609	-17.241%
2026-03-11	12.1000	12.1000	12.1000	12.1000	-6.056%	1	609	-20.661%
2026-03-10	12.8800	12.8800	12.8800	12.8800	+3.040%	1	609	-25.466%
2026-03-09	12.2000	12.5000	12.1000	12.5000	+5.042%	10	609	-23.200%
2026-03-06	11.9000	11.9000	11.9000	11.9000	-0.168%	1	611	-19.328%
2026-03-05	11.9200	11.9200	11.9200	11.9200	+0.168%	2	610	-19.463%
2026-02-20	11.9000	11.9000	11.9000	11.9000	+3.930%	7	612	-19.328%
2026-02-18	11.4500	11.4500	11.4500	11.4500	-1.717%	2	612	-16.157%
2026-02-12	12.7500	12.7500	11.6500	11.6500	-6.048%	2	614	-17.597%
2026-02-11	12.4000	12.4000	12.4000	12.4000	-7.046%	1	614	-22.581%
2026-02-10	13.3400	13.3400	13.3400	13.3400	+7.149%	3	613	-28.036%
2026-02-09	12.4500	12.4500	12.4500	12.4500	-5.107%	1	610	-22.892%
2026-02-06	13.1200	13.1200	13.1200	13.1200	-0.228%	1	611	-26.829%
2026-02-05	13.0000	13.1500	13.0000	13.1500	+0.382%	2	610	-26.996%
2026-02-04	12.9900	13.1000	12.9900	13.1000	0.000%	2	612	-26.718%
2026-02-03	13.1000	13.1000	13.1000	13.1000	+0.383%	2	610	-26.718%
2026-02-02	13.2500	13.5700	13.0500	13.0500	+9.296%	24	608	-26.437%
2026-01-30	11.9400	11.9400	11.9400	11.9400	-0.913%	4	622	-19.598%
2026-01-28	12.0500	12.0500	12.0500	12.0500	-2.033%	2	618	-20.332%
2026-01-26	11.7000	13.2300	11.7000	12.3000	+21.542%	15	620	-21.951%
2026-01-21	10.0000	10.1800	10.0000	10.1200	+2.741%	7	609	-5.138%
2026-01-20	9.2500	9.8500	9.2000	9.8500	+3.684%	134	602	-2.538%
2026-01-16	9.7500	9.7500	9.3500	9.5000	-4.427%	239	229	+1.053%
2026-01-09	9.7500	10.1500	9.7500	9.9400	-0.897%	7	229	-3.421%
2026-01-07	10.0300	10.0300	10.0300	10.0300	+7.158%	10	222	-4.287%
2026-01-05	9.3600	9.3600	9.3600	9.3600	+0.645%	2	222	+2.564%
2025-12-29	9.3000	9.3000	9.3000	9.3000	-18.062%	2	220	+3.226%
2025-12-18	11.3000	11.3500	11.3000	11.3500	-0.439%	15	218	-15.419%
2025-12-17	11.2000	11.4000	11.2000	11.4000	+6.542%	53	218	-15.789%
2025-12-15	10.7000	10.7000	10.7000	10.7000	+9.184%	5	170	-10.280%
2025-12-12	9.8000	9.8000	9.8000	9.8000	-5.769%	125	165	-2.041%
2025-12-11	10.4000	10.4000	10.4000	10.4000	-3.704%	1	40	-7.692%
2025-12-10	10.5000	10.8000	10.1600	10.8000	-4.425%	3	39	-11.111%
2025-12-01	11.2500	11.3000	11.2000	11.3000	-0.877%	4	39	-15.044%
2025-11-25	11.4000	11.4000	11.4000	11.4000	+22.581%	1	39	-15.789%
2025-11-24	9.3000	9.3000	9.3000	9.3000	-2.105%	10	38	+3.226%
2025-11-20	9.5000	9.5000	9.5000	9.5000	-3.160%	2	28	+1.053%
2025-11-14	9.8100	9.8100	9.8100	9.8100	-5.217%	1	26	-2.141%
2025-11-12	10.3500	10.3500	10.3500	10.3500	+3.500%	5	25	-7.246%
2025-11-07	10.0000	10.0000	10.0000	10.0000	-7.834%	1	20	-4.000%
2025-11-04	10.8500	10.8500	10.8500	10.8500	-9.583%	1	19	-11.521%
2025-10-24	12.0000	12.0000	12.0000	12.0000	-3.226%	1	18	-20.000%
2025-10-23	12.4000	12.4000	12.4000	12.4000	+1.556%	1	19	-22.581%
2025-10-21	12.2100	12.2100	12.2100	12.2100	+3.212%	1	18	-21.376%
2025-10-16	11.8300	11.8300	11.8300	11.8300	-1.417%	16	17	-18.850%
2025-10-13	12.0000	12.0000	12.0000	12.0000	-23.518%	1	1	-20.000%
2025-10-02	16.0000	16.1500	15.6900	15.6900	-1.321%	16	470	-38.815%
2025-10-01	15.7000	15.9000	15.5000	15.9000	+3.583%	44	479	-39.623%
2025-09-29	15.3500	15.3500	15.3500	15.3500	+3.716%	4	523	-37.459%
2025-09-26	14.2000	15.2500	14.2000	14.8000	-3.896%	8	527	-35.135%
2025-09-22	15.4000	15.4000	15.4000	15.4000	+6.207%	2	520	-37.662%
2025-09-18	14.5000	14.5500	14.4500	14.5000	-3.010%	5	522	-33.793%
2025-09-16	13.9600	14.9500	13.9600	14.9500	+16.797%	4	525	-35.786%
2025-09-10	13.1300	13.1300	12.8000	12.8000	+7.926%	2	527	-25.000%
2025-09-09	11.8600	11.8600	11.8600	11.8600	-3.968%	1	525	-19.056%
2025-09-03	12.4000	12.4000	12.3500	12.3500	+8.333%	2	524	-22.267%
2025-09-02	11.4000	11.4000	11.4000	11.4000	-3.308%	1	524	-15.789%
2025-08-27	11.7000	11.7900	11.7000	11.7900	-0.085%	3	524	-18.575%
2025-08-26	11.8000	11.8000	11.8000	11.8000	-1.007%	1	522	-18.644%
2025-08-25	11.9200	11.9200	11.9200	11.9200	+0.168%	1	522	-19.463%
2025-08-21	11.9000	11.9000	11.9000	11.9000	-7.393%	1	521	-19.328%
2025-08-19	12.8500	12.8500	12.8500	12.8500	+5.328%	5	520	-25.292%
2025-08-14	12.2700	12.2700	12.2000	12.2000	-6.513%	27	515	-21.311%
2025-08-13	12.6000	13.0500	12.4200	13.0500	+8.750%	8	488	-26.437%
2025-08-12	12.0000	12.0000	12.0000	12.0000	-0.744%	1	485	-20.000%
2025-08-11	12.0900	12.0900	12.0900	12.0900	-0.902%	1	484	-20.596%
2025-08-07	12.3000	12.3000	12.2000	12.2000	+2.007%	6	485	-21.311%
2025-08-04	11.9600	11.9600	11.9600	11.9600	-2.843%	3	479	-19.732%
2025-07-31	12.3100	12.3100	12.3100	12.3100	-0.726%	3	476	-22.015%
2025-07-30	12.2000	12.4000	12.2000	12.4000	-4.615%	2	473	-22.581%
2025-07-29	13.0000	13.0000	13.0000	13.0000	+2.848%	1	471	-26.154%
2025-07-28	12.6000	12.9200	12.6000	12.6400	-4.242%	4	470	-24.051%
2025-07-21	13.2000	13.2000	13.2000	13.2000	+2.326%	2	468	-27.273%
2025-07-18	12.9000	12.9000	12.9000	12.9000	-3.008%	11	466	-25.581%
2025-07-17	13.3000	13.3000	13.3000	13.3000	0.000%	1	466	-27.820%
2025-07-15	13.3000	13.3000	13.3000	13.3000	-1.845%	1	465	-27.820%
2025-07-10	13.5500	13.5500	13.5500	13.5500	-9.667%	1	464	-29.151%
2025-07-09	15.0000	15.0000	15.0000	15.0000	+7.759%	10	463	-36.000%
2025-06-27	13.9200	13.9200	13.9200	13.9200	+5.455%	11	473	-31.034%
2025-06-24	13.2000	13.2000	13.2000	13.2000	-4.693%	14	462	-27.273%
2025-06-23	13.8500	13.8500	13.8500	13.8500	+0.362%	20	448	-30.686%
2025-06-18	13.3000	13.8000	13.3000	13.8000	+2.222%	6	428	-30.435%
2025-06-17	13.5000	13.6000	13.0500	13.5000	0.000%	14	428	-28.889%
2025-06-16	12.9000	13.5000	12.6500	13.5000	+7.741%	8	420	-28.889%
2025-06-12	12.9000	13.7500	12.2000	12.5300	-35.744%	303	424	-23.384%
2025-06-10	19.5000	19.5000	19.5000	19.5000	-1.266%	5	390	-50.769%
2025-06-09	19.1500	19.7500	19.1500	19.7500	+0.920%	6	395	-51.392%
2025-06-05	19.5700	19.5700	19.5700	19.5700	+5.499%	1	391	-50.945%
2025-05-29	20.5000	20.5000	18.5500	18.5500	-14.120%	26	390	-48.248%
2025-05-28	21.4800	21.6000	21.4800	21.6000	-13.600%	3	416	-55.556%
2025-05-27	23.7500	25.0000	23.7500	25.0000	+16.387%	11	413	-61.600%
2025-05-23	21.6500	21.6500	21.4800	21.4800	+10.324%	4	420	-55.307%
2025-05-22	18.9200	19.6000	18.9200	19.4700	+7.867%	7	420	-50.693%
2025-05-20	17.9500	18.0500	17.9500	18.0500	+15.335%	3	427	-46.814%
2025-05-15	17.6600	17.6600	15.6500	15.6500	-12.716%	6	429	-38.658%
2025-05-13	17.9400	18.0200	17.9300	17.9300	+2.751%	25	434	-46.458%
2025-05-12	17.4500	17.4500	17.4500	17.4500	+8.318%	2	449	-44.986%
2025-05-07	16.1100	16.1100	16.1100	16.1100	-0.556%	1	450	-40.410%
2025-05-06	16.2000	16.2000	16.2000	16.2000	-2.410%	2	451	-40.741%
2025-05-05	16.6000	16.6000	16.6000	16.6000	-5.682%	1	449	-42.169%
2025-05-02	17.5000	17.6000	17.5000	17.6000	+2.924%	4	450	-45.455%
2025-04-28	17.1000	17.1000	17.1000	17.1000	-2.841%	1	450	-43.860%
2025-04-25	17.6000	17.6000	17.6000	17.6000	+2.326%	4	449	-45.455%
2025-04-23	18.1500	18.1500	17.2000	17.2000	+7.032%	5	451	-44.186%
2025-04-21	16.7500	16.7500	16.0700	16.0700	-4.060%	17	456	-40.261%
2025-04-16	16.7500	16.7500	16.7500	16.7500	-1.122%	1	471	-42.687%
2025-04-14	16.9000	17.3000	16.8000	16.9400	+2.480%	34	471	-43.329%
2025-04-11	16.2000	16.5300	16.2000	16.5300	+9.615%	40	437	-41.924%
2025-04-08	15.0800	15.0800	15.0800	15.0800	+2.376%	5	457	-36.340%
2025-04-07	13.4700	14.7300	13.4700	14.7300	+5.591%	15	452	-34.827%
2025-04-04	13.0000	13.9500	12.1500	13.9500	+14.344%	58	439	-31.183%
2025-04-03	12.1700	12.2000	12.1700	12.2000	-8.955%	6	412	-21.311%
2025-04-02	13.7000	13.7000	13.4000	13.4000	-2.190%	11	417	-28.358%
2025-04-01	13.5500	13.7000	13.1300	13.7000	+7.620%	7	417	-29.927%
2025-03-31	12.8000	12.8000	12.7300	12.7300	-2.077%	6	412	-24.588%
2025-03-28	12.9500	13.9500	12.9500	13.0000	+4.000%	54	406	-26.154%
2025-03-27	14.6700	15.1700	12.2400	12.5000	-29.098%	42	379	-23.200%
2025-03-26	18.2900	18.7500	17.6300	17.6300	+17.533%	14	340	-45.547%
2025-03-24	15.5100	15.5300	15.0000	15.0000	+8.617%	24	332	-36.000%
2025-03-21	13.7300	14.0000	13.7300	13.8100	+0.072%	22	339	-30.485%
2025-03-20	13.7500	14.1100	13.7500	13.8000	+3.371%	7	338	-30.435%
2025-03-18	13.3500	13.3500	13.3500	13.3500	+5.118%	1	335	-28.090%
2025-03-14	12.7000	12.7000	12.7000	12.7000	+2.751%	6	334	-24.409%
2025-03-13	12.7500	12.7500	12.3600	12.3600	-1.120%	22	309	-22.330%
2025-03-12	12.5000	12.5000	12.5000	12.5000	-0.715%	1	309	-23.200%
2025-03-11	12.3000	12.8000	12.3000	12.5900	-3.154%	4	308	-23.749%
2025-03-10	13.3600	13.9300	12.9800	13.0000	-7.670%	6	304	-26.154%
2025-03-07	13.8500	14.3400	13.8500	14.0800	-4.607%	24	301	-31.818%
2025-03-06	14.7600	14.7600	14.7600	14.7600	+6.187%	1	288	-34.959%
2025-03-04	13.9000	13.9000	13.9000	13.9000	-2.933%	6	288	-30.935%
2025-03-03	14.7500	14.7500	14.3200	14.3200	+0.140%	3	282	-32.961%
2025-02-28	14.7200	14.7200	14.3000	14.3000	-4.027%	22	279	-32.867%
2025-02-26	14.9000	14.9000	14.9000	14.9000	-0.334%	6	268	-35.570%
2025-02-25	14.0000	16.1000	14.0000	14.9500	-8.282%	69	262	-35.786%
2025-02-21	17.1500	17.1500	16.2500	16.3000	-1.984%	52	262	-41.104%
2025-02-20	16.6300	16.6300	16.6300	16.6300	+3.937%	1	236	-42.273%
2025-02-19	16.4500	16.8800	16.0000	16.0000	-6.048%	99	235	-40.000%
2025-02-18	17.0300	17.0300	17.0300	17.0300	+12.632%	1	137	-43.629%
2025-02-07	14.8700	15.1200	14.8700	15.1200	-0.852%	6	137	-36.508%
2025-02-06	15.2500	15.2500	15.2500	15.2500	+1.667%	3	134	-37.049%
2025-02-05	15.9500	15.9500	14.9400	15.0000	-5.956%	14	131	-36.000%
2025-02-04	16.0300	16.0300	15.9500	15.9500	+0.631%	2	130	-39.812%
2025-02-03	15.8500	15.8500	15.8500	15.8500	-10.955%	2	130	-39.432%
2025-01-30	17.8000	17.8000	17.8000	17.8000	+2.890%	1	129	-46.067%
2025-01-28	16.5100	17.3000	16.5100	17.3000	+1.765%	12	129	-44.509%
2025-01-27	17.4000	17.4000	17.0000	17.0000	-6.849%	3	120	-43.529%
2025-01-22	18.1800	18.2500	18.1800	18.2500	+9.020%	5	119	-47.397%
2025-01-21	16.7400	16.7400	16.7400	16.7400	-4.069%	5	116	-42.652%
2025-01-16	17.2000	17.4500	17.2000	17.4500	-5.676%	14	116	-44.986%
2025-01-15	18.6200	18.6200	18.5000	18.5000	+2.778%	2	114	-48.108%
2025-01-14	20.0000	20.0000	18.0000	18.0000	-16.859%	3	114	-46.667%
2025-01-13	21.6500	21.6500	21.6500	21.6500	-1.051%	20	115	-55.658%
2025-01-06	22.0000	22.0000	21.8800	21.8800	+1.957%	11	115	-56.124%
2025-01-03	21.5000	21.7500	21.4600	21.4600	+4.581%	46	114	-55.266%
2025-01-02	20.8500	20.8500	20.5200	20.5200	-9.802%	69	114	-53.216%
2024-12-30	22.7500	22.7500	22.7500	22.7500	-0.655%	1	74	-57.802%
2024-12-26	22.3600	22.9000	22.3300	22.9000	+6.909%	8	73	-58.079%
2024-12-24	21.4200	21.4200	21.4200	21.4200	+8.456%	10	64	-55.182%
2024-12-20	19.7500	19.7500	19.7500	19.7500	-4.126%	1	64	-51.392%
2024-12-18	20.6000	20.6000	20.6000	20.6000	-1.577%	1	63	-53.398%
2024-12-17	21.2000	21.2000	20.5000	20.9300	+9.010%	21	63	-54.133%
2024-12-16	18.2000	19.2000	18.2000	19.2000	-0.518%	13	55	-50.000%
2024-12-12	19.3000	19.3000	19.3000	19.3000	-1.831%	12	46	-50.259%
2024-12-11	20.0100	20.0100	19.6600	19.6600	-7.264%	6	58	-51.170%
2024-12-05	18.7100	21.2000	17.1200	21.2000	+19.302%	12	52	-54.717%
2024-12-04	17.7700	17.7700	17.7700	17.7700	-4.360%	1	47	-45.976%
2024-12-03	18.5800	18.5800	18.5800	18.5800	-2.211%	10	47	-48.332%
2024-12-02	19.0000	19.0000	19.0000	19.0000	-15.216%	2	46	-49.474%
2024-11-26	22.4100	22.4100	22.4100	22.4100	+23.812%	1	46	-57.162%
2024-11-15	18.1000	18.1000	18.1000	18.1000	+36.090%	2	45	-46.961%
2024-11-04	13.3000	13.3000	13.3000	13.3000	+14.359%	1	44	-27.820%
2024-10-22	11.6300	11.6300	11.6300	11.6300	-4.672%	8	44	-17.455%
2024-10-18	12.5200	12.5200	12.2000	12.2000	-0.408%	44	36	-21.311%
2024-10-17	12.2500	12.3900	12.2500	12.2500	-0.649%	10	16	-21.633%
2024-10-14	12.3300	12.3300	12.3300	12.3300	-1.360%	1	12	-22.141%
2024-10-07	12.5000	12.5000	12.5000	12.5000	+4.167%	5	11	-23.200%
2024-10-01	12.0000	12.0000	12.0000	12.0000	-13.978%	1	6	-20.000%
2024-09-26	13.9500	13.9500	13.9500	13.9500	+18.926%	5	6	-31.183%
2024-09-19	11.7300	11.7300	11.7300	11.7300	0.000%	1	1	-18.159%