Dark

GME20270115C23
GME Jan 15 2027 23.00 Call (GME270115C00023000)
option OPRA

EOD

Jul 16, 2026

2.45-2.000%(-0.05)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.6600	2.7500	2.3800	2.4500	-2.000%	120	5,606	0.000%
2026-07-15	2.6900	2.7900	2.5000	2.5000	-11.348%	150	5,561	-2.000%
2026-07-14	2.7300	2.8200	2.6100	2.8200	+10.588%	15	5,494	-13.121%
2026-07-13	2.5000	2.6400	2.4100	2.5500	+7.143%	63	5,486	-3.922%
2026-07-10	2.5800	2.5800	2.3500	2.3800	-5.179%	717	5,454	+2.941%
2026-07-09	2.4200	2.5600	2.4000	2.5100	+2.449%	18	5,939	-2.390%
2026-07-08	2.5000	2.6300	2.4500	2.4500	-2.778%	32	5,929	0.000%
2026-07-07	2.9400	2.9500	2.4100	2.5200	-15.436%	63	5,919	-2.778%
2026-07-06	2.8500	2.9800	2.8200	2.9800	-2.295%	29	5,911	-17.785%
2026-07-02	2.8100	3.2500	2.8100	3.0500	+1.667%	157	5,820	-19.672%
2026-07-01	2.8200	3.1500	2.8200	3.0000	+7.527%	243	5,820	-18.333%
2026-06-30	2.7500	2.7900	2.5200	2.7900	+0.360%	291	5,620	-12.186%
2026-06-29	2.7800	2.9700	2.7000	2.7800	+8.171%	68	5,368	-11.871%
2026-06-26	2.2500	2.5700	2.2300	2.5700	+12.719%	30	5,318	-4.669%
2026-06-25	2.4000	2.4000	2.2400	2.2800	-6.557%	451	5,304	+7.456%
2026-06-24	2.4000	2.5700	2.3700	2.4400	+6.550%	49	5,041	+0.410%
2026-06-23	2.4100	2.5500	2.2200	2.2900	-7.661%	101	5,040	+6.987%
2026-06-22	2.5900	2.6000	2.4300	2.4800	-4.981%	37	4,999	-1.210%
2026-06-18	2.7000	2.7000	2.5900	2.6100	+0.385%	26	4,951	-6.130%
2026-06-17	2.6300	2.8400	2.6000	2.6000	-0.383%	31	4,951	-5.769%
2026-06-16	2.6500	2.7100	2.5000	2.6100	-7.447%	367	4,951	-6.130%
2026-06-15	2.9000	2.9500	2.8200	2.8200	-1.053%	21	5,012	-13.121%
2026-06-12	3.0000	3.0000	2.8200	2.8500	-12.308%	64	5,002	-14.035%
2026-06-11	3.3000	3.6000	3.0500	3.2500	-4.412%	15	4,993	-24.615%
2026-06-10	3.0700	3.5000	3.0700	3.4000	+4.615%	31	4,992	-27.941%
2026-06-09	3.2500	3.3500	3.0500	3.2500	+3.175%	58	4,973	-24.615%
2026-06-08	3.0500	3.3000	3.0500	3.1500	-1.563%	74	4,973	-22.222%
2026-06-05	3.5700	3.6500	2.9500	3.2000	-11.111%	138	4,921	-23.438%
2026-06-04	3.5300	3.9500	3.4900	3.6000	+4.956%	120	4,857	-31.944%
2026-06-03	4.0000	4.0100	3.3400	3.4300	+27.037%	805	4,809	-28.571%
2026-06-02	2.9500	3.0000	2.7000	2.7000	-11.475%	82	4,576	-9.259%
2026-06-01	2.8000	3.0800	2.7600	3.0500	+1.667%	192	4,541	-19.672%
2026-05-29	3.0500	3.1000	2.9100	3.0000	-6.250%	103	4,390	-18.333%
2026-05-28	3.2000	3.2000	3.2000	3.2000	+0.629%	1	4,350	-23.438%
2026-05-27	3.2700	3.4500	3.1000	3.1800	-6.471%	171	4,349	-22.956%
2026-05-26	3.5100	3.5500	3.4000	3.4000	0.000%	215	4,309	-27.941%
2026-05-22	4.0000	4.0000	3.3700	3.4000	-10.526%	49	4,100	-27.941%
2026-05-21	3.7300	3.8000	3.7300	3.8000	-2.314%	85	4,070	-35.526%
2026-05-20	3.6100	3.8900	3.6100	3.8900	+9.577%	81	4,070	-37.018%
2026-05-19	3.5500	3.5500	3.5500	3.5500	+2.899%	1	4,005	-30.986%
2026-05-18	3.3500	3.5500	3.2500	3.4500	+3.916%	35	4,005	-28.986%
2026-05-15	3.3500	3.6500	3.2900	3.3200	-2.065%	672	4,005	-26.205%
2026-05-14	3.5800	3.5800	3.3700	3.3900	-7.123%	37	3,677	-27.729%
2026-05-13	3.8500	3.8500	3.5500	3.6500	-5.195%	259	3,636	-32.877%
2026-05-12	4.1000	4.4500	3.5500	3.8500	-14.444%	231	3,636	-36.364%
2026-05-11	4.7900	4.7900	4.1500	4.5000	-10.000%	374	3,636	-45.556%
2026-05-08	4.8000	5.0000	4.7000	5.0000	+4.167%	14	3,519	-51.000%
2026-05-07	5.5100	5.5100	4.7400	4.8000	-12.727%	45	3,508	-48.958%
2026-05-06	5.6000	5.6000	5.0000	5.5000	+8.055%	66	3,509	-55.455%
2026-05-05	4.5500	5.4000	4.2500	5.0900	+3.666%	171	3,470	-51.866%
2026-05-04	5.4000	6.4500	4.5500	4.9100	-28.321%	172	3,433	-50.102%
2026-05-01	5.5500	7.0000	5.5500	6.8500	+38.384%	104	3,451	-64.234%
2026-04-30	4.9500	4.9500	4.9500	4.9500	+3.125%	1	3,451	-50.505%
2026-04-29	4.6500	4.9500	4.6500	4.8000	-11.111%	39	3,451	-48.958%
2026-04-28	5.7000	5.7000	5.3000	5.4000	-7.692%	51	3,475	-54.630%
2026-04-27	5.8500	5.9000	5.8500	5.8500	+7.339%	25	3,476	-58.120%
2026-04-24	5.3500	5.4500	5.2900	5.4500	-0.729%	7	3,476	-55.046%
2026-04-23	6.1000	6.1000	5.2000	5.4900	-3.515%	469	3,479	-55.373%
2026-04-22	4.8000	5.9500	4.8000	5.6900	+14.949%	60	3,309	-56.942%
2026-04-21	5.2000	5.2000	4.9500	4.9500	-1.980%	44	3,355	-50.505%
2026-04-20	5.0000	5.2000	4.7300	5.0500	+2.020%	58	3,393	-51.485%
2026-04-17	5.6000	5.6000	4.8500	4.9500	-9.836%	46	3,386	-50.505%
2026-04-16	5.6500	5.7000	5.1000	5.4900	+2.045%	91	3,404	-55.373%
2026-04-15	4.7500	5.3800	4.7500	5.3800	+15.699%	153	3,440	-54.461%
2026-04-14	4.2000	4.9000	4.2000	4.6500	+11.511%	747	3,501	-47.312%
2026-04-13	4.1500	4.1900	3.7800	4.1700	+0.969%	116	4,187	-41.247%
2026-04-10	4.2000	4.2000	3.7400	4.1300	+3.250%	162	4,149	-40.678%
2026-04-09	4.0000	4.1700	4.0000	4.0000	-1.961%	30	4,041	-38.750%
2026-04-08	4.2500	4.3000	3.9500	4.0800	-2.857%	96	4,053	-39.951%
2026-04-07	4.2000	4.3600	3.9000	4.2000	+2.439%	647	4,028	-41.667%
2026-04-06	4.5000	4.5000	4.1000	4.1000	-6.818%	84	3,533	-40.244%
2026-04-02	4.2000	4.4000	4.1000	4.4000	+11.392%	429	3,828	-44.318%
2026-04-01	4.3600	4.3600	3.9000	3.9500	-3.659%	386	3,828	-37.975%
2026-03-31	4.2500	4.2500	3.9000	4.1000	+9.333%	397	3,484	-40.244%
2026-03-30	3.7500	3.7500	3.7500	3.7500	+3.591%	11	3,741	-34.667%
2026-03-27	3.9500	3.9500	3.6000	3.6200	-7.179%	134	3,730	-32.320%
2026-03-26	4.2000	4.2500	3.9000	3.9000	-9.302%	65	3,620	-37.179%
2026-03-25	4.4500	4.5000	4.1500	4.3000	-2.715%	248	3,599	-43.023%
2026-03-24	4.3000	4.4500	4.1500	4.4200	-0.674%	355	3,365	-44.570%
2026-03-23	4.5000	4.6000	4.3500	4.4500	+7.229%	76	3,173	-44.944%
2026-03-20	4.6300	4.6300	4.1300	4.1500	-10.560%	294	3,172	-40.964%
2026-03-19	4.6500	4.8500	4.4800	4.6400	-5.306%	1,543	3,102	-47.198%
2026-03-18	5.0000	5.0000	4.8500	4.9000	-2.970%	33	2,811	-50.000%
2026-03-17	5.1900	5.2300	5.0000	5.0500	+4.124%	61	2,792	-51.485%
2026-03-16	5.3000	5.4000	4.8500	4.8500	-8.491%	31	2,790	-49.485%
2026-03-13	5.8000	5.9000	5.3000	5.3000	-11.667%	43	2,759	-53.774%
2026-03-12	6.0000	6.0000	6.0000	6.0000	+5.263%	1	2,781	-59.167%
2026-03-11	5.7500	5.7500	5.5400	5.7000	-2.564%	22	2,780	-57.018%
2026-03-10	6.2000	6.2000	5.8500	5.8500	-5.645%	7	2,800	-58.120%
2026-03-09	6.0000	6.3000	6.0000	6.2000	+7.452%	34	2,793	-60.484%
2026-03-06	5.5000	5.8000	5.5000	5.7700	+2.124%	7	2,815	-57.539%
2026-03-05	5.5500	5.6500	5.4000	5.6500	0.000%	12	2,812	-56.637%
2026-03-04	5.7000	5.7000	5.6000	5.6500	-5.042%	26	2,800	-56.637%
2026-03-03	5.8000	5.9500	5.8000	5.9500	+2.586%	8	2,784	-58.824%
2026-03-02	5.4000	5.8000	5.4000	5.8000	+1.754%	9	2,776	-57.759%
2026-02-27	5.6700	5.8200	5.6700	5.7000	-1.724%	6	2,769	-57.018%
2026-02-26	5.9500	5.9500	5.8000	5.8000	-2.521%	17	2,767	-57.759%
2026-02-25	5.7500	5.9700	5.6500	5.9500	+3.478%	43	2,769	-58.824%
2026-02-24	5.9000	5.9000	5.7500	5.7500	+2.679%	106	2,769	-57.391%
2026-02-23	5.3000	5.6500	5.0000	5.6000	+3.704%	125	2,834	-56.250%
2026-02-20	5.5500	5.6000	5.4000	5.4000	-6.897%	38	2,857	-54.630%
2026-02-19	5.7100	5.8000	5.7100	5.8000	0.000%	14	2,835	-57.759%
2026-02-18	5.4000	5.8000	5.4000	5.8000	+8.411%	16	2,821	-57.759%
2026-02-17	5.7000	5.7000	5.3500	5.3500	-5.310%	10	2,805	-54.206%
2026-02-13	5.7000	5.9000	5.5900	5.6500	-3.912%	21	2,778	-56.637%
2026-02-12	6.1000	6.1000	5.6000	5.8800	-2.810%	40	2,778	-58.333%
2026-02-11	6.3300	6.3300	6.0500	6.0500	-9.023%	53	2,795	-59.504%
2026-02-10	6.4000	6.7000	6.4000	6.6500	-0.746%	10	2,748	-63.158%
2026-02-09	6.2700	6.7000	6.2700	6.7000	+6.349%	87	2,748	-63.433%
2026-02-06	6.9400	6.9400	6.3000	6.3000	-3.817%	12	2,703	-61.111%
2026-02-05	6.9000	7.1400	6.5300	6.5500	-3.107%	105	2,705	-62.595%
2026-02-04	6.5000	6.8600	6.1000	6.7600	+6.457%	165	2,744	-63.757%
2026-02-03	6.8000	6.8000	6.1000	6.3500	-14.189%	529	2,679	-61.417%
2026-02-02	6.5000	7.4000	6.5000	7.4000	+28.472%	102	2,244	-66.892%
2026-01-30	5.5000	6.0000	5.4400	5.7600	+14.059%	304	2,292	-57.465%
2026-01-29	5.3500	5.4000	4.9500	5.0500	-12.174%	99	2,413	-51.485%
2026-01-28	5.9000	5.9500	5.5900	5.7500	-5.892%	158	2,334	-57.391%
2026-01-27	5.7500	6.3300	5.4500	6.1100	+2.689%	134	2,190	-59.902%
2026-01-26	5.3500	6.7500	5.1500	5.9500	+17.822%	125	2,086	-58.824%
2026-01-23	5.3000	5.3000	4.6500	5.0500	-2.885%	156	2,167	-51.485%
2026-01-22	4.9500	5.5000	4.6300	5.2000	+22.353%	148	2,238	-52.885%
2026-01-21	4.2800	4.5000	4.1000	4.2500	+9.536%	43	2,160	-42.353%
2026-01-20	3.7500	4.5000	3.6000	3.8800	-0.513%	117	2,150	-36.856%
2026-01-16	4.0600	4.5000	3.9000	3.9000	0.000%	83	2,122	-37.179%
2026-01-15	4.0000	4.2400	3.9000	3.9000	+1.299%	40	2,122	-37.179%
2026-01-14	3.8800	4.1000	3.8500	3.8500	-3.750%	61	2,094	-36.364%
2026-01-13	3.9000	4.5000	3.9000	4.0000	-0.498%	151	2,066	-38.750%
2026-01-12	4.0500	4.1300	3.9500	4.0200	+0.500%	54	1,916	-39.055%
2026-01-09	4.1000	4.1800	4.0000	4.0000	-3.148%	39	1,866	-38.750%
2026-01-08	4.2000	4.2000	4.1300	4.1300	-5.057%	5	1,842	-40.678%
2026-01-07	4.9500	4.9500	4.3500	4.3500	+11.538%	38	1,839	-43.678%
2026-01-06	3.9300	4.1000	3.9000	3.9000	-2.256%	16	1,801	-37.179%
2026-01-05	4.0500	4.0500	3.8500	3.9900	-4.087%	44	1,750	-38.596%
2026-01-02	3.7500	4.1600	3.7500	4.1600	+10.933%	17	1,750	-41.106%
2025-12-31	3.8000	4.3000	3.7500	3.7500	-5.063%	40	1,695	-34.667%
2025-12-30	4.0500	4.1500	3.8900	3.9500	+1.282%	131	1,695	-37.975%
2025-12-29	4.2500	4.2500	3.9000	3.9000	-8.019%	57	1,590	-37.179%
2025-12-26	4.5500	4.5500	4.2400	4.2400	-11.667%	4	1,557	-42.217%
2025-12-24	4.6600	4.8000	4.6600	4.8000	+14.286%	2	1,555	-48.958%
2025-12-23	4.6000	4.6000	4.2000	4.2000	-12.134%	17	1,555	-41.667%
2025-12-22	5.2000	5.2700	4.7800	4.7800	-9.811%	48	1,540	-48.745%
2025-12-19	5.3000	5.3000	5.3000	5.3000	-6.360%	1	1,545	-53.774%
2025-12-18	5.6600	5.6600	5.6600	5.6600	+0.355%	1	1,545	-56.714%
2025-12-17	5.4500	5.6400	5.4500	5.6400	+9.302%	53	1,545	-56.560%
2025-12-16	5.0000	5.3700	4.8000	5.1600	-3.551%	130	1,498	-52.519%
2025-12-15	4.7000	5.3500	4.4000	5.3500	+14.807%	140	1,427	-54.206%
2025-12-12	4.6600	4.6600	4.6600	4.6600	-14.495%	1	1,344	-47.425%
2025-12-11	5.3500	5.4500	4.9500	5.4500	0.000%	30	1,343	-55.046%
2025-12-10	5.0000	5.8500	4.9800	5.4500	-9.917%	48	1,313	-55.046%
2025-12-09	6.2600	6.4500	6.0500	6.0500	-3.200%	6	1,280	-59.504%
2025-12-08	6.1000	6.9500	5.8500	6.2500	+5.042%	31	1,276	-60.800%
2025-12-05	5.9700	5.9700	5.7500	5.9500	-3.877%	3	1,257	-58.824%
2025-12-04	6.5200	6.7000	6.1500	6.1900	-3.281%	150	1,256	-60.420%
2025-12-03	6.2000	6.5500	6.1500	6.4000	+6.667%	214	1,287	-61.719%
2025-12-02	5.8500	6.3900	5.8000	6.0000	+1.695%	759	1,407	-59.167%
2025-12-01	5.6500	6.0000	5.6500	5.9000	+3.509%	53	1,968	-58.475%
2025-11-28	5.5000	5.8000	5.5000	5.7000	+10.680%	55	1,953	-57.018%
2025-11-26	5.4000	5.7500	5.1500	5.1500	+5.102%	17	1,881	-52.427%
2025-11-25	4.6600	4.9000	4.6000	4.9000	+4.255%	70	1,881	-50.000%
2025-11-24	4.8500	4.9000	4.7000	4.7000	+4.444%	27	1,813	-47.872%
2025-11-21	4.7500	5.5000	4.5000	4.5000	-1.099%	14	1,803	-45.556%
2025-11-20	5.1500	5.1500	4.4100	4.5500	-3.191%	93	1,789	-46.154%
2025-11-19	4.7500	5.3000	4.6000	4.7000	-2.083%	15	1,722	-47.872%
2025-11-18	4.7000	4.8000	4.5000	4.8000	+1.053%	123	1,707	-48.958%
2025-11-17	4.7500	4.8700	4.5500	4.7500	-1.042%	50	1,630	-48.421%
2025-11-14	5.0000	5.1000	4.7500	4.8000	-4.000%	28	1,620	-48.958%
2025-11-13	5.2500	5.3200	4.9400	5.0000	-4.215%	294	1,594	-51.000%
2025-11-12	5.6500	5.6500	5.1700	5.2200	-2.247%	73	1,610	-53.065%
2025-11-11	5.3300	5.5000	5.1000	5.3400	+1.136%	24	1,571	-54.120%
2025-11-10	5.4000	5.5000	5.2800	5.2800	-2.222%	325	1,554	-53.598%
2025-11-07	5.1000	5.5000	5.1000	5.4000	+0.372%	161	1,314	-54.630%
2025-11-06	5.8000	5.8000	5.3500	5.3800	-5.614%	67	1,304	-54.461%
2025-11-05	5.7000	6.0000	5.7000	5.7000	0.000%	11	1,242	-57.018%
2025-11-04	5.6000	5.8800	5.5000	5.7000	-5.000%	446	1,234	-57.018%
2025-11-03	5.7500	6.0000	5.7000	6.0000	0.000%	24	1,136	-59.167%
2025-10-31	5.9500	6.3500	5.7000	6.0000	+1.695%	415	1,136	-59.167%
2025-10-30	6.6500	6.6500	5.9000	5.9000	-5.449%	399	904	-58.475%
2025-10-29	6.2000	6.3000	6.2000	6.2400	-1.422%	9	690	-60.737%
2025-10-28	6.3900	6.3900	6.3300	6.3300	-4.812%	2	695	-61.295%
2025-10-27	6.7500	6.7500	6.1000	6.6500	+4.724%	172	708	-63.158%
2025-10-24	6.5000	6.5000	6.3500	6.3500	+0.794%	30	708	-61.417%
2025-10-23	5.9800	6.3000	5.9800	6.3000	+5.882%	549	678	-61.111%
2025-10-22	5.8900	6.5000	5.8900	5.9500	+0.847%	41	135	-58.824%
2025-10-21	5.9500	6.0000	5.9000	5.9000	-5.600%	12	118	-58.475%
2025-10-20	6.4500	6.4500	6.0700	6.2500	+2.459%	18	122	-60.800%
2025-10-17	6.2500	6.2500	6.1000	6.1000	+1.667%	5	110	-59.836%
2025-10-16	6.0000	6.1800	5.9700	6.0000	-4.762%	36	105	-59.167%
2025-10-15	6.4000	6.8000	6.3000	6.3000	-2.326%	5	69	-61.111%
2025-10-14	6.0000	6.5000	6.0000	6.4500	+5.738%	10	66	-62.016%
2025-10-13	6.1000	6.1000	6.1000	6.1000	-0.164%	3	56	-59.836%
2025-10-10	6.6000	6.6000	6.1100	6.1100	-10.147%	8	53	-59.902%
2025-10-09	7.2000	7.2000	6.6700	6.8000	-1.449%	21	45	-63.971%
2025-10-08	7.5000	7.5000	6.9000	6.9000	-8.000%	42	26	-64.493%
2025-10-07	7.5000	7.5000	7.5000	7.5000	+2.740%	10	14	-67.333%
2025-10-06	7.3500	7.5000	7.3000	7.3000	0.000%	10	5	-66.438%