Dark

GME20270115C3
GME Jan 15 2027 3.00 Call (GME270115C00003000)
option OPRA

Inactive

Jun 29, 2026

19.15+3.235%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.9500	19.1500	18.9500	19.1500	+3.235%	2	181	0.000%
2026-06-18	18.5000	18.5500	18.5000	18.5500	-0.802%	6	177	+3.235%
2026-06-17	18.9000	18.9000	18.7000	18.7000	+1.741%	6	177	+2.406%
2026-06-16	17.9000	18.4500	17.9000	18.3800	-2.957%	7	177	+4.189%
2026-06-15	18.8500	18.9400	18.8500	18.9400	-1.354%	6	176	+1.109%
2026-06-11	19.2000	19.2000	19.2000	19.2000	-2.091%	1	170	-0.260%
2026-06-10	19.2500	19.6500	19.2500	19.6100	+1.659%	39	170	-2.346%
2026-05-13	19.2900	19.2900	19.2900	19.2900	-8.794%	3	158	-0.726%
2026-05-08	21.0600	21.1500	21.0600	21.1500	-7.237%	8	155	-9.456%
2026-05-06	22.8000	22.8000	22.8000	22.8000	+7.852%	4	154	-16.009%
2026-05-05	21.1400	21.1400	21.1400	21.1400	-3.909%	1	154	-9.413%
2026-05-04	22.0000	22.0000	22.0000	22.0000	-6.661%	6	153	-12.955%
2026-05-01	23.5000	23.5700	23.5000	23.5700	+10.140%	21	163	-18.753%
2026-04-29	21.4000	21.4000	21.4000	21.4000	-4.677%	1	163	-10.514%
2026-04-24	21.8500	22.4500	21.8500	22.4500	+1.126%	2	163	-14.699%
2026-04-23	22.2000	22.2000	22.2000	22.2000	-0.448%	1	163	-13.739%
2026-04-17	22.3000	22.3000	22.3000	22.3000	+0.496%	1	164	-14.126%
2026-04-16	22.4000	22.4000	22.1900	22.1900	+8.244%	3	163	-13.700%
2026-04-07	19.9500	20.5000	19.9500	20.5000	-0.485%	2	166	-6.585%
2026-04-06	20.6000	20.6000	20.6000	20.6000	+0.980%	1	166	-7.039%
2026-04-02	20.2500	20.4000	20.2500	20.4000	+2.000%	4	162	-6.127%
2026-04-01	20.1500	20.1500	20.0000	20.0000	+1.781%	129	162	-4.250%
2026-03-31	19.6500	19.6500	19.6500	19.6500	0.000%	1	49	-2.545%
2026-03-30	19.6500	19.6500	19.6500	19.6500	-7.529%	1	49	-2.545%
2026-03-11	21.3500	21.3500	21.2500	21.2500	-3.409%	3	49	-9.882%
2026-03-10	22.0000	22.0000	22.0000	22.0000	+4.513%	1	50	-12.955%
2026-02-27	21.1000	21.1000	21.0500	21.0500	-0.708%	13	49	-9.026%
2026-02-19	21.0000	22.3500	21.0000	21.2000	+0.189%	5	49	-9.670%
2026-02-18	22.0000	22.0000	21.1600	21.1600	+0.810%	9	45	-9.499%
2026-02-13	20.9900	20.9900	20.9900	20.9900	-3.048%	2	35	-8.766%
2026-02-11	21.6500	21.6500	21.6500	21.6500	-1.367%	4	35	-11.547%
2026-02-09	21.9500	21.9500	21.9500	21.9500	0.000%	1	35	-12.756%
2026-02-06	22.0500	22.0500	21.9500	21.9500	-0.227%	2	35	-12.756%
2026-02-04	21.5500	22.0000	21.5500	22.0000	+1.946%	4	35	-12.955%
2026-01-26	21.8300	21.8300	21.5800	21.5800	+6.568%	3	35	-11.260%
2026-01-23	20.2500	20.2500	20.2500	20.2500	-1.220%	11	34	-5.432%
2026-01-22	20.3400	20.5000	20.3400	20.5000	+13.573%	31	34	-6.585%
2026-01-06	18.0000	18.0500	18.0000	18.0500	+2.557%	2	3	+6.094%
2026-01-05	17.8500	17.8500	17.6000	17.6000	-4.865%	2	2	+8.807%
2025-12-23	18.6500	18.6500	18.5000	18.5000	-9.624%	2	2	+3.514%
2025-12-09	20.4700	20.4700	20.4700	20.4700	-17.791%	1	1	-6.448%
2025-10-02	24.9000	24.9000	24.9000	24.9000	+6.365%	2	1,126	-23.092%
2025-09-30	23.4100	23.4100	23.4100	23.4100	-1.721%	1	1,124	-18.197%
2025-09-29	23.5000	23.8500	23.5000	23.8200	+3.791%	3	1,124	-19.605%
2025-09-25	22.9500	22.9500	22.9500	22.9500	-1.502%	1	1,124	-16.558%
2025-09-18	23.3000	23.3000	23.3000	23.3000	+9.906%	5	1,183	-17.811%
2025-09-10	21.9000	21.9000	21.2000	21.2000	+1.923%	11	1,201	-9.670%
2025-09-03	20.8000	20.8000	20.8000	20.8000	+4.575%	10	1,202	-7.933%
2025-08-29	19.8900	19.8900	19.8900	19.8900	-1.290%	1	1,202	-3.720%
2025-08-28	20.1500	20.1500	20.1500	20.1500	+3.333%	1	1,202	-4.963%
2025-08-27	18.6000	19.5000	18.6000	19.5000	-2.985%	2	1,202	-1.795%
2025-08-22	20.0800	20.1500	20.0800	20.1000	+2.030%	4	1,202	-4.726%
2025-08-20	19.8000	19.8000	19.7000	19.7000	-2.475%	2	1,202	-2.792%
2025-08-18	20.3000	20.3000	20.2000	20.2000	+5.208%	2	1,201	-5.198%
2025-08-15	20.1000	20.1000	19.2000	19.2000	-3.614%	3	1,200	-0.260%
2025-08-14	19.9600	19.9600	19.9200	19.9200	+0.454%	2	1,199	-3.865%
2025-08-12	19.8500	19.8700	19.8300	19.8300	+0.558%	7	1,198	-3.429%
2025-08-11	19.8100	19.8500	19.7200	19.7200	+0.612%	8	1,197	-2.890%
2025-08-08	19.6300	19.6300	19.6000	19.6000	-2.000%	2	1,203	-2.296%
2025-08-07	20.0500	20.0500	20.0000	20.0000	+0.908%	2	1,203	-4.250%
2025-08-06	19.8200	19.8200	19.8200	19.8200	-0.402%	50	1,203	-3.380%
2025-08-05	19.7300	20.1700	19.7300	19.9000	+1.272%	81	1,203	-3.769%
2025-08-04	20.4000	20.4000	19.6500	19.6500	-0.506%	2	1,163	-2.545%
2025-07-31	19.8500	19.9300	19.7500	19.7500	-0.953%	6	1,163	-3.038%
2025-07-29	20.3500	20.3500	19.9400	19.9400	-1.773%	792	1,162	-3.962%
2025-07-28	20.4500	20.7800	19.9200	20.3000	-3.333%	1,441	1,515	-5.665%
2025-07-24	21.0000	21.0000	21.0000	21.0000	-4.110%	14	2,169	-8.810%
2025-07-23	21.9000	21.9000	21.9000	21.9000	+4.038%	1	2,169	-12.557%
2025-07-21	21.0500	21.0500	20.5500	21.0500	+0.718%	5	2,169	-9.026%
2025-07-16	22.4500	22.4500	20.9000	20.9000	+0.432%	2	2,169	-8.373%
2025-07-15	20.9000	20.9000	20.5500	20.8100	+2.110%	9	2,169	-7.977%
2025-07-10	20.5000	20.5000	20.2500	20.3800	+0.394%	5	2,165	-6.035%
2025-07-09	20.1000	20.8200	19.8800	20.3000	+1.500%	256	2,165	-5.665%
2025-07-08	19.9900	20.2200	19.9900	20.0000	-1.720%	1,436	2,039	-4.250%
2025-07-07	20.3500	20.3500	20.3500	20.3500	-1.738%	1	1,327	-5.897%
2025-06-25	20.7100	20.8300	20.5800	20.7100	+0.926%	14	1,333	-7.533%
2025-06-24	20.3000	20.5200	20.3000	20.5200	+0.687%	6	1,334	-6.676%
2025-06-23	19.9000	20.3800	19.8500	20.3800	-1.641%	4	1,331	-6.035%
2025-06-20	20.7200	20.7200	20.7200	20.7200	-2.494%	2	1,332	-7.577%
2025-06-18	20.4500	21.2500	20.3000	21.2500	+5.459%	5	1,331	-9.882%
2025-06-17	20.6500	20.6500	20.1000	20.1500	-10.444%	24	1,331	-4.963%
2025-06-16	19.8000	22.5000	19.7500	22.5000	+13.065%	1,820	1,334	-14.889%
2025-06-13	19.9000	19.9000	19.9000	19.9000	-3.398%	2	427	-3.769%
2025-06-12	20.6500	20.7000	19.3000	20.6000	-25.308%	211	427	-7.039%
2025-06-06	27.5800	27.5800	27.5800	27.5800	-3.566%	2	323	-30.566%
2025-05-28	33.0000	33.0000	28.6000	28.6000	+1.418%	3	323	-33.042%
2025-05-22	27.0000	28.2000	26.9000	28.2000	+9.515%	11	324	-32.092%
2025-05-21	26.3000	26.3200	25.7500	25.7500	-1.718%	24	328	-25.631%
2025-05-20	25.9100	26.2000	25.9100	26.2000	+6.547%	8	339	-26.908%
2025-05-19	24.5900	24.5900	24.5900	24.5900	-5.423%	6	340	-22.123%
2025-05-16	26.0000	26.0000	26.0000	26.0000	+3.503%	2	340	-26.346%
2025-05-15	25.1200	25.1200	25.1200	25.1200	+1.577%	1	340	-23.766%
2025-05-09	24.7300	24.7300	24.7300	24.7300	+1.853%	2	341	-22.564%
2025-05-08	24.2800	24.2800	24.2800	24.2800	+3.672%	1	341	-21.129%
2025-05-07	24.0000	24.0000	22.9000	23.4200	-1.389%	10	341	-18.232%
2025-05-06	23.8000	23.8000	23.7500	23.7500	-3.846%	2	346	-19.368%
2025-05-05	25.0000	25.0000	24.7000	24.7000	-1.200%	5	345	-22.470%
2025-04-23	25.0600	26.2500	25.0000	25.0000	+0.806%	82	342	-23.400%
2025-04-22	24.8000	24.8000	24.8000	24.8000	+6.667%	1	353	-22.782%
2025-04-21	24.0000	24.0000	23.2500	23.2500	+0.475%	2	354	-17.634%
2025-04-11	22.0000	23.1400	22.0000	23.1400	+12.878%	6	355	-17.243%
2025-04-07	22.0000	22.0000	20.5000	20.5000	+9.275%	2	356	-6.585%
2025-04-03	18.7600	18.7600	18.7600	18.7600	+1.405%	1	356	+2.079%
2025-03-31	18.5000	18.5000	18.5000	18.5000	-3.896%	1	357	+3.514%
2025-03-27	22.1700	22.1700	19.0000	19.2500	-27.358%	10	357	-0.519%
2025-03-26	26.0000	26.5000	26.0000	26.5000	+15.217%	2	360	-27.736%
2025-03-25	23.1500	23.1500	23.0000	23.0000	+0.437%	11	361	-16.739%
2025-03-24	22.9000	22.9000	22.9000	22.9000	+4.091%	2	361	-16.376%
2025-03-21	21.5000	22.0000	21.5000	22.0000	+3.432%	16	361	-12.955%
2025-03-20	21.2700	21.2700	21.2700	21.2700	+1.286%	1	361	-9.967%
2025-03-19	21.0000	21.0000	21.0000	21.0000	+1.449%	2	360	-8.810%
2025-03-18	20.7000	20.7000	20.7000	20.7000	+2.323%	1	359	-7.488%
2025-03-14	20.2300	20.2300	20.2300	20.2300	+8.588%	2	358	-5.339%
2025-03-13	19.4000	19.4000	18.6300	18.6300	-5.671%	2	356	+2.791%
2025-03-12	19.8700	19.8700	19.7500	19.7500	+1.282%	4	356	-3.038%
2025-03-11	20.0000	20.0000	19.5000	19.5000	-1.266%	10	352	-1.795%
2025-03-10	19.6000	19.7500	19.6000	19.7500	-8.140%	3	347	-3.038%
2025-03-07	21.3500	21.5000	21.3000	21.5000	0.000%	406	347	-10.930%
2025-03-06	22.1500	22.5300	21.5000	21.5000	-2.228%	10	425	-10.930%
2025-03-05	21.9900	21.9900	21.9900	21.9900	+5.721%	1	419	-12.915%
2025-03-04	20.7800	21.1200	20.7800	20.8000	-2.985%	206	419	-7.933%
2025-03-03	22.6800	22.6800	21.4400	21.4400	-9.726%	11	221	-10.681%
2025-02-27	23.7500	23.7500	23.7500	23.7500	+4.626%	1	212	-19.368%
2025-02-26	23.2500	23.2500	22.7000	22.7000	+3.182%	2	211	-15.639%
2025-02-25	22.8000	22.8000	21.3800	22.0000	-2.222%	4	209	-12.955%
2025-02-24	24.5000	24.5000	22.5000	22.5000	-10.000%	17	205	-14.889%
2025-02-21	25.0000	25.0000	25.0000	25.0000	+8.225%	2	200	-23.400%
2025-02-19	24.0000	24.0000	23.1000	23.1000	-4.938%	3	199	-17.100%
2025-02-18	24.5000	24.5000	24.3000	24.3000	+2.316%	3	198	-21.193%
2025-02-13	23.7500	23.7500	23.7500	23.7500	-5.000%	2	194	-19.368%
2025-02-11	25.0000	25.0000	25.0000	25.0000	+7.666%	1	194	-23.400%
2025-02-10	23.2200	23.2200	23.2200	23.2200	+5.068%	55	193	-17.528%
2025-02-06	22.4800	22.4800	22.1000	22.1000	-1.778%	5	138	-13.348%
2025-02-05	24.0000	24.0000	22.5000	22.5000	-6.445%	9	139	-14.889%
2025-02-03	24.1000	24.1000	24.0500	24.0500	-0.825%	45	131	-20.374%
2025-01-31	24.2500	24.2500	24.2500	24.2500	-3.000%	10	111	-21.031%
2025-01-29	24.6000	25.0000	24.6000	25.0000	+1.215%	2	111	-23.400%
2025-01-28	24.3000	24.7000	24.3000	24.7000	+2.235%	3	111	-22.470%
2025-01-27	24.7400	24.7400	24.1600	24.1600	-6.357%	2	109	-20.737%
2025-01-17	25.3000	25.8000	25.3000	25.8000	+1.976%	4	110	-25.775%
2025-01-14	25.6500	26.0000	25.3000	25.3000	-11.228%	7	110	-24.308%
2025-01-13	28.1500	28.5000	28.1500	28.5000	-2.564%	6	114	-32.807%
2025-01-10	29.2500	29.2500	29.2500	29.2500	+2.632%	6	113	-34.530%
2025-01-02	28.5000	28.5000	28.5000	28.5000	+0.281%	2	110	-32.807%
2024-12-31	28.4200	28.4200	28.4200	28.4200	+1.864%	9	110	-32.618%
2024-12-26	28.1500	30.5700	27.9000	27.9000	-1.413%	11	110	-31.362%
2024-12-17	28.0500	29.0000	28.0500	28.3000	+5.993%	7	109	-32.332%
2024-12-16	26.7000	26.7000	26.7000	26.7000	+5.118%	2	110	-28.277%
2024-12-10	25.4000	25.4000	25.4000	25.4000	-6.273%	1	120	-24.606%
2024-12-09	27.1000	27.1000	27.1000	27.1000	+2.496%	2	120	-29.336%
2024-12-06	30.0000	30.0000	26.4400	26.4400	-4.892%	16	119	-27.572%
2024-12-05	24.4000	27.8000	23.4000	27.8000	+12.323%	9	115	-31.115%
2024-12-04	24.6100	24.7500	24.6100	24.7500	-2.979%	3	115	-22.626%
2024-12-02	25.5100	25.5100	25.5100	25.5100	-11.608%	3	115	-24.931%
2024-11-27	28.8600	28.8600	28.8600	28.8600	+11.904%	8	107	-33.645%
2024-11-25	26.0000	26.0000	25.7900	25.7900	-0.731%	3	107	-25.746%
2024-11-21	25.9800	25.9800	25.9800	25.9800	-0.077%	2	106	-26.289%
2024-11-19	23.0000	26.0000	23.0000	26.0000	+1.365%	86	106	-26.346%
2024-11-18	25.6500	25.6500	25.6500	25.6500	+0.588%	2	22	-25.341%
2024-11-14	25.5000	25.5000	25.5000	25.5000	+7.868%	2	24	-24.902%
2024-11-13	23.6400	23.6400	23.6400	23.6400	-1.500%	6	22	-18.993%
2024-11-11	23.6500	24.0000	23.6500	24.0000	+11.628%	2	16	-20.208%
2024-11-08	21.5000	21.5000	21.5000	21.5000	+3.365%	2	16	-10.930%
2024-11-07	20.8000	20.8000	20.8000	20.8000	+4.000%	1	16	-7.933%
2024-11-04	19.5000	20.0000	19.5000	20.0000	-2.439%	3	15	-4.250%
2024-11-01	20.5000	20.5000	20.5000	20.5000	-0.822%	2	14	-6.585%
2024-10-30	20.6800	20.6800	20.6700	20.6700	+2.327%	4	14	-7.354%
2024-10-29	18.9700	20.4000	18.9700	20.2000	+10.624%	4	15	-5.198%
2024-10-28	18.2600	18.2600	18.2600	18.2600	-1.297%	1	13	+4.874%
2024-10-25	18.5000	18.5000	18.5000	18.5000	+5.114%	2	13	+3.514%
2024-10-24	17.6000	17.6000	17.6000	17.6000	-2.222%	1	14	+8.807%
2024-10-23	18.0000	18.0000	18.0000	18.0000	-1.099%	2	13	+6.389%
2024-10-22	18.0000	18.4200	18.0000	18.2000	+0.552%	8	13	+5.220%
2024-10-21	18.1000	18.1000	18.1000	18.1000	-2.740%	1	13	+5.801%
2024-10-10	18.6300	18.6300	18.6100	18.6100	-0.747%	2	12	+2.902%
2024-10-04	18.5000	18.7500	18.5000	18.7500	-1.316%	20	11	+2.133%
2024-10-02	19.0000	19.0000	19.0000	19.0000	-5.237%	1	3	+0.789%
2024-09-24	20.0500	20.0500	20.0500	20.0500	+5.526%	1	2	-4.489%
2024-09-20	19.0000	19.0000	19.0000	19.0000	+1.333%	2	2	+0.789%
2024-09-17	18.7500	18.7500	18.7500	18.7500	0.000%	1	1	+2.133%