Dark

GME20270115C37
GME Jan 15 2027 37.00 Call (GME270115C00037000)
option OPRA

EOD

Jul 16, 2026

0.5400-3.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5400	0.5400	0.5400	0.5400	-3.571%	1	574	0.000%
2026-07-10	0.5600	0.5600	0.5600	0.5600	-6.667%	3	574	-3.571%
2026-07-09	0.5600	0.6000	0.5600	0.6000	-10.448%	4	577	-10.000%
2026-07-06	0.7200	0.7200	0.6700	0.6700	-1.471%	3	577	-19.403%
2026-07-02	0.7500	0.7500	0.6800	0.6800	+3.030%	11	574	-20.588%
2026-07-01	0.6800	0.6800	0.6600	0.6600	+3.125%	3	574	-18.182%
2026-06-30	0.6500	0.6500	0.6400	0.6400	+3.226%	4	574	-15.625%
2026-06-25	0.6200	0.6200	0.6200	0.6200	-1.587%	2	574	-12.903%
2026-06-24	0.6600	0.6600	0.6300	0.6300	+10.526%	6	576	-14.286%
2026-06-23	0.6600	0.6600	0.5700	0.5700	-9.524%	66	572	-5.263%
2026-06-22	0.6900	0.6900	0.6300	0.6300	-17.105%	3	571	-14.286%
2026-06-17	0.7500	0.7600	0.7500	0.7600	+1.333%	5	572	-28.947%
2026-06-16	0.7300	0.7500	0.7300	0.7500	-2.597%	3	572	-28.000%
2026-06-15	0.7900	0.8000	0.7700	0.7700	-3.750%	9	571	-29.870%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-8.046%	1	570	-32.500%
2026-06-11	0.9400	0.9400	0.8300	0.8700	-13.000%	60	570	-37.931%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-2.913%	1	570	-46.000%
2026-06-08	1.0300	1.0300	1.0300	1.0300	+4.040%	2	570	-47.573%
2026-06-05	0.9900	0.9900	0.9900	0.9900	-17.500%	1	569	-45.455%
2026-06-04	1.2000	1.2000	1.2000	1.2000	+20.000%	1	568	-55.000%
2026-05-28	0.8100	1.0000	0.8100	1.0000	-0.990%	7	568	-46.000%
2026-05-27	1.0000	1.0200	1.0000	1.0100	-12.174%	53	575	-46.535%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-0.862%	1	566	-53.043%
2026-05-15	1.1600	1.1600	1.1600	1.1600	-3.333%	10	566	-53.448%
2026-05-14	1.1800	1.2000	1.1800	1.2000	+3.448%	2	566	-55.000%
2026-05-13	1.1600	1.1600	1.1600	1.1600	-14.706%	1	567	-53.448%
2026-05-12	1.3400	1.3700	1.3400	1.3600	-13.924%	3	567	-60.294%
2026-05-11	1.5800	1.5800	1.5800	1.5800	-2.469%	1	567	-65.823%
2026-05-08	1.6200	1.6200	1.6200	1.6200	-4.706%	2	567	-66.667%
2026-05-07	1.9800	1.9800	1.7000	1.7000	-22.727%	16	567	-68.235%
2026-05-06	1.8700	2.2000	1.8700	2.2000	+9.453%	64	565	-75.455%
2026-05-05	2.0000	2.1000	2.0000	2.0100	+1.515%	14	561	-73.134%
2026-05-04	2.0000	2.3700	1.7300	1.9800	-18.182%	43	569	-72.727%
2026-05-01	1.7300	2.4200	1.7300	2.4200	+66.897%	5	560	-77.686%
2026-04-29	1.4800	1.5100	1.4200	1.4500	-14.201%	44	560	-62.759%
2026-04-28	1.7500	1.7500	1.6000	1.6900	-8.649%	58	590	-68.047%
2026-04-27	1.7200	1.9100	1.7000	1.8500	+12.805%	210	587	-70.811%
2026-04-24	1.6100	1.7600	1.5600	1.6400	-11.351%	69	590	-67.073%
2026-04-23	1.7300	1.8500	1.7300	1.8500	+1.648%	4	590	-70.811%
2026-04-22	1.7300	1.9600	1.7300	1.8200	+19.737%	107	592	-70.330%
2026-04-21	1.5200	1.5200	1.5200	1.5200	+13.433%	25	599	-64.474%
2026-04-20	1.3500	1.3500	1.3400	1.3400	-22.989%	2	599	-59.701%
2026-04-16	1.5500	1.8100	1.5500	1.7400	+5.455%	134	601	-68.966%
2026-04-15	1.4300	1.6500	1.4300	1.6500	+36.364%	17	610	-67.273%
2026-04-14	1.2500	1.2500	1.2100	1.2100	+15.238%	23	613	-55.372%
2026-04-13	1.0100	1.0900	1.0000	1.0500	+1.942%	73	610	-48.571%
2026-04-10	0.9900	1.1000	0.8700	1.0300	+8.421%	245	604	-47.573%
2026-04-08	1.0000	1.0100	0.9500	0.9500	-18.803%	37	596	-43.158%
2026-04-07	1.1000	1.1700	1.1000	1.1700	+5.405%	3	597	-53.846%
2026-04-06	1.1900	1.1900	1.1100	1.1100	-3.478%	18	595	-51.351%
2026-04-02	1.1400	1.2000	1.1400	1.1500	-0.862%	58	600	-53.043%
2026-04-01	1.2300	1.3000	1.0500	1.1600	-1.695%	152	600	-53.448%
2026-03-31	1.0500	1.2700	1.0400	1.1800	+12.381%	196	594	-54.237%
2026-03-30	1.0000	1.1400	0.9800	1.0500	+10.526%	134	583	-48.571%
2026-03-27	1.0300	1.1200	0.9300	0.9500	-8.654%	166	579	-43.158%
2026-03-26	1.0600	1.1200	0.9900	1.0400	-0.952%	175	577	-48.077%
2026-03-25	1.2600	1.2600	1.0500	1.0500	-22.222%	2	581	-48.571%
2026-03-24	1.3500	1.4700	1.1700	1.3500	+2.273%	666	581	-60.000%
2026-03-23	1.3600	1.3900	1.3000	1.3200	0.000%	29	588	-59.091%
2026-03-20	1.4300	1.4800	1.2900	1.3200	-19.018%	141	586	-59.091%
2026-03-17	1.6900	1.7400	1.5600	1.6300	-6.857%	169	583	-66.871%
2026-03-16	1.8000	1.8000	1.7500	1.7500	-10.714%	12	592	-69.143%
2026-03-13	1.9500	2.0700	1.9500	1.9600	-0.508%	62	592	-72.449%
2026-03-11	2.0600	2.1300	1.9600	1.9700	-8.372%	22	591	-72.589%
2026-03-10	2.2900	2.3500	2.1500	2.1500	-5.286%	10	593	-74.884%
2026-03-09	2.2700	2.2700	2.2700	2.2700	+1.794%	6	596	-76.211%
2026-03-06	2.1900	2.2300	2.1900	2.2300	+9.852%	4	602	-75.785%
2026-03-05	2.1200	2.2400	2.0300	2.0300	-2.871%	122	604	-73.399%
2026-03-04	2.3200	2.3200	2.0900	2.0900	-2.791%	18	531	-74.163%
2026-03-03	2.2800	2.2800	2.1500	2.1500	-6.522%	40	519	-74.884%
2026-03-02	2.3000	2.3000	2.3000	2.3000	0.000%	2	479	-76.522%
2026-02-27	2.3000	2.3000	2.3000	2.3000	-1.288%	20	477	-76.522%
2026-02-25	2.2000	2.3300	2.2000	2.3300	+3.556%	7	457	-76.824%
2026-02-24	2.4000	2.4000	2.2500	2.2500	+19.681%	11	457	-76.000%
2026-02-23	2.0000	2.0000	1.8800	1.8800	-17.904%	8	446	-71.277%
2026-02-19	2.2900	2.2900	2.2900	2.2900	+0.881%	3	438	-76.419%
2026-02-18	2.0000	2.2700	2.0000	2.2700	-11.328%	2	435	-76.211%
2026-02-13	2.4300	2.5600	2.4000	2.5600	+4.490%	11	430	-78.906%
2026-02-12	2.2800	2.4500	2.2500	2.4500	-3.922%	14	430	-77.959%
2026-02-11	2.5500	2.5500	2.5500	2.5500	-9.894%	10	416	-78.824%
2026-02-10	2.7700	2.8300	2.7700	2.8300	+6.792%	241	426	-80.919%
2026-02-06	2.6700	2.6700	2.6500	2.6500	-3.636%	2	185	-79.623%
2026-02-05	2.9800	2.9800	2.7400	2.7500	+0.733%	13	183	-80.364%
2026-02-04	2.7300	2.7300	2.7300	2.7300	+2.632%	2	174	-80.220%
2026-02-03	2.8600	2.8600	2.6500	2.6600	-16.875%	9	176	-79.699%
2026-02-02	2.6600	3.2500	2.6600	3.2000	+45.455%	46	169	-83.125%
2026-01-30	2.1800	2.2400	2.1800	2.2000	-6.383%	13	149	-75.455%
2026-01-28	2.3500	2.3500	2.3500	2.3500	-3.689%	4	136	-77.021%
2026-01-27	2.3400	2.7000	2.1800	2.4400	-4.314%	34	132	-77.869%
2026-01-26	2.0100	2.5500	2.0100	2.5500	+27.500%	8	105	-78.824%
2026-01-23	2.1700	2.1700	1.7500	2.0000	0.000%	4	97	-73.000%
2026-01-22	1.8100	2.0000	1.8100	2.0000	+48.148%	2	93	-73.000%
2026-01-16	1.3000	1.3500	1.3000	1.3500	+0.746%	3	92	-60.000%
2026-01-15	1.3400	1.3400	1.3400	1.3400	+8.943%	7	92	-59.701%
2026-01-14	1.3500	1.3500	1.2300	1.2300	-26.786%	3	85	-56.098%
2026-01-12	1.3900	1.6800	1.3900	1.6800	+30.233%	2	84	-67.857%
2026-01-09	1.4800	1.4800	1.2900	1.2900	-14.000%	3	85	-58.140%
2026-01-08	1.5000	1.5000	1.5000	1.5000	0.000%	5	84	-64.000%
2025-12-30	1.4600	1.5000	1.4600	1.5000	-18.478%	2	79	-64.000%
2025-12-12	1.8500	1.8500	1.8400	1.8400	-20.000%	4	78	-70.652%
2025-12-10	2.3000	2.3000	2.3000	2.3000	-14.498%	1	78	-76.522%
2025-12-09	2.8500	2.8500	2.6900	2.6900	+2.672%	2	78	-79.926%
2025-12-05	2.6600	2.8300	2.5400	2.6200	-9.343%	20	77	-79.389%
2025-12-04	3.1700	3.1700	2.7900	2.8900	-5.246%	17	77	-81.315%
2025-12-03	2.7000	3.0500	2.7000	3.0500	+17.761%	7	75	-82.295%
2025-11-28	2.5900	2.5900	2.5900	2.5900	+21.028%	30	75	-79.151%
2025-11-21	2.1400	2.1400	2.1400	2.1400	-2.283%	2	45	-74.766%
2025-11-18	2.3100	2.3100	2.1900	2.1900	+0.922%	70	47	-75.342%
2025-11-17	2.2800	2.2800	2.1700	2.1700	-13.200%	2	43	-75.115%
2025-11-14	2.2300	2.5000	2.2300	2.5000	-6.367%	2	43	-78.400%
2025-11-11	2.6700	2.6700	2.6700	2.6700	+3.891%	2	41	-79.775%
2025-11-07	2.5000	2.5700	2.5000	2.5700	-1.154%	50	41	-78.988%
2025-11-06	2.6000	2.6000	2.6000	2.6000	-5.455%	1	5	-79.231%
2025-11-04	2.7500	2.7500	2.7500	2.7500	-12.141%	1	4	-80.364%
2025-10-23	3.2100	3.2100	3.1300	3.1300	+7.931%	2	4	-82.748%
2025-10-21	2.9000	2.9000	2.9000	2.9000	+1.045%	1	6	-81.379%
2025-10-15	2.2800	2.8700	2.2800	2.8700	-11.692%	5	5	-81.185%
2025-10-08	3.2500	3.2500	3.2500	3.2500	-13.333%	2	2	-83.385%
2025-10-07	3.7500	3.7500	3.7500	3.7500	-9.201%	1	1,212	-85.600%
2025-10-02	4.3700	4.3700	4.1300	4.1300	-1.667%	2	1,212	-86.925%
2025-09-30	4.2500	4.2500	4.2000	4.2000	+5.000%	7	1,211	-87.143%
2025-09-29	4.0000	4.0800	3.7500	4.0000	+32.450%	779	1,211	-86.500%
2025-09-25	3.0200	3.0200	3.0200	3.0200	-16.111%	5	545	-82.119%
2025-09-23	3.6000	3.6000	3.6000	3.6000	-0.277%	1	545	-85.000%
2025-09-22	3.5000	3.7500	3.5000	3.6100	+18.361%	350	545	-85.042%
2025-09-19	3.1000	3.1000	3.0500	3.0500	+5.172%	3	355	-82.295%
2025-09-16	3.1000	3.1000	2.9000	2.9000	-3.010%	10	352	-81.379%
2025-09-15	2.7500	2.9900	2.7500	2.9900	+17.717%	2	342	-81.940%
2025-09-12	2.5500	2.5500	2.5400	2.5400	-0.392%	2	342	-78.740%
2025-09-11	2.4500	2.5500	2.4000	2.5500	+16.972%	7	340	-78.824%
2025-09-10	2.8300	2.8300	2.1500	2.1800	-22.695%	23	337	-75.229%
2025-09-09	2.8200	2.8200	2.8200	2.8200	-1.742%	1	333	-80.851%
2025-09-08	2.9000	2.9100	2.8300	2.8700	-2.712%	13	332	-81.185%
2025-09-05	2.9300	2.9500	2.9300	2.9500	-3.279%	5	333	-81.695%
2025-09-04	3.0500	3.0500	3.0500	3.0500	-7.855%	1	333	-82.295%
2025-09-03	3.3100	3.3100	3.3100	3.3100	-2.071%	1	332	-83.686%
2025-09-02	3.3800	3.3800	3.3800	3.3800	+0.297%	1	331	-84.024%
2025-08-29	3.3700	3.3700	3.3700	3.3700	-9.893%	1	331	-83.976%
2025-08-27	3.8700	3.8700	3.7400	3.7400	-1.579%	12	331	-85.561%
2025-08-15	3.8000	3.8000	3.8000	3.8000	-1.809%	1	332	-85.789%
2025-08-14	3.8500	4.0500	3.8500	3.8700	-0.769%	15	331	-86.047%
2025-08-11	3.9000	3.9000	3.9000	3.9000	+1.299%	1	335	-86.154%
2025-08-08	3.8500	3.8500	3.8500	3.8500	-1.786%	64	335	-85.974%
2025-08-06	3.9200	3.9200	3.9200	3.9200	-6.667%	1	322	-86.224%
2025-08-01	4.2000	4.2000	4.2000	4.2000	-5.618%	25	322	-87.143%
2025-07-31	4.7000	4.7000	4.4500	4.4500	0.000%	2	322	-87.865%
2025-07-30	4.4500	4.4500	4.4500	4.4500	+1.598%	1	321	-87.865%
2025-07-29	4.3500	4.3900	4.3400	4.3800	-6.809%	6	320	-87.671%
2025-07-28	4.7000	4.7000	4.7000	4.7000	-2.083%	1	320	-88.511%
2025-07-24	4.8000	4.8000	4.8000	4.8000	-3.030%	1	319	-88.750%
2025-07-23	5.4000	5.4000	4.9500	4.9500	-2.367%	49	318	-89.091%
2025-07-18	5.0700	5.0700	5.0700	5.0700	+2.424%	1	317	-89.349%
2025-07-17	4.9500	4.9500	4.9500	4.9500	-2.941%	1	317	-89.091%
2025-07-09	5.5000	5.5000	4.8500	5.1000	+2.410%	4	316	-89.412%
2025-07-08	5.0000	5.0000	4.9800	4.9800	-11.071%	17	314	-89.157%
2025-06-30	5.6000	5.6000	5.6000	5.6000	0.000%	1	300	-90.357%
2025-06-26	5.6200	5.6200	5.6000	5.6000	+0.901%	2	300	-90.357%
2025-06-18	5.8300	5.8300	5.5500	5.5500	-1.770%	7	299	-90.270%
2025-06-16	5.6500	5.6500	5.6500	5.6500	+7.619%	1	299	-90.442%
2025-06-12	5.6000	5.6000	4.9400	5.2500	-41.667%	98	298	-89.714%
2025-06-10	9.0000	9.0000	9.0000	9.0000	+5.882%	20	234	-94.000%
2025-06-09	8.9000	8.9000	8.5000	8.5000	+6.250%	2	214	-93.647%
2025-06-06	9.1500	9.1500	8.0000	8.0000	-10.112%	10	212	-93.250%
2025-05-30	8.9000	8.9000	8.9000	8.9000	+0.565%	4	213	-93.933%
2025-05-29	9.7500	9.7500	8.8500	8.8500	-13.235%	4	211	-93.898%
2025-05-28	12.5000	12.5000	10.2000	10.2000	-13.559%	9	207	-94.706%
2025-05-27	12.5500	12.7500	11.8000	11.8000	+29.386%	59	203	-95.424%
2025-05-22	9.1200	9.1200	9.1200	9.1200	+7.294%	4	156	-94.079%
2025-05-21	8.5000	8.5000	8.5000	8.5000	+4.294%	1	156	-93.647%
2025-05-19	8.1500	8.1500	8.1500	8.1500	-6.963%	1	156	-93.374%
2025-05-13	8.7600	8.7600	8.7600	8.7600	-1.017%	1	157	-93.836%
2025-04-24	8.8500	8.8500	8.8500	8.8500	-1.667%	1	157	-93.898%
2025-04-23	8.5000	9.0000	8.5000	9.0000	+6.257%	20	158	-94.000%
2025-04-21	8.4000	8.4700	8.4000	8.4700	-3.200%	2	158	-93.625%
2025-04-16	8.7500	8.7500	8.7500	8.7500	-3.846%	1	158	-93.829%
2025-04-15	9.1000	9.1000	9.1000	9.1000	-4.712%	2	157	-94.066%
2025-04-11	9.5500	9.5500	9.5500	9.5500	+27.333%	2	159	-94.346%
2025-04-10	7.5000	7.5000	7.5000	7.5000	+15.741%	2	158	-92.800%
2025-04-04	5.8200	6.4800	5.8200	6.4800	-1.818%	4	158	-91.667%
2025-03-31	6.6000	6.6000	6.6000	6.6000	-5.036%	5	159	-91.818%
2025-03-27	7.2500	7.2500	6.6500	6.9500	-31.188%	6	164	-92.230%
2025-03-26	10.4200	11.0200	10.1000	10.1000	+22.722%	9	160	-94.653%
2025-03-25	9.9000	9.9000	8.2300	8.2300	+2.875%	2	154	-93.439%
2025-03-24	8.5500	8.5500	8.0000	8.0000	+15.607%	3	153	-93.250%
2025-03-14	6.9200	6.9200	6.9200	6.9200	+5.649%	2	154	-92.197%
2025-03-13	6.5500	6.5500	6.5500	6.5500	-4.380%	1	152	-91.756%
2025-03-11	6.8500	6.8500	6.8500	6.8500	-15.951%	1	152	-92.117%
2025-03-05	8.1500	8.1500	8.1500	8.1500	+4.891%	1	152	-93.374%
2025-03-04	7.5500	7.7700	7.5500	7.7700	-9.651%	2	151	-93.050%
2025-02-27	8.9500	8.9500	8.6000	8.6000	+7.500%	4	151	-93.721%
2025-02-25	8.1500	8.3500	7.4500	8.0000	-5.993%	114	147	-93.250%
2025-02-24	8.5100	8.5100	8.5100	8.5100	-8.000%	1	230	-93.655%
2025-02-21	10.0000	10.0000	9.2500	9.2500	+6.936%	10	230	-94.162%
2025-02-20	8.6500	8.6500	8.6500	8.6500	-12.626%	2	231	-93.757%
2025-02-14	9.5000	10.0000	9.5000	9.9000	+8.197%	14	229	-94.545%
2025-02-12	9.1500	9.1500	9.1500	9.1500	+11.585%	10	229	-94.098%
2025-02-06	8.2000	8.2000	8.2000	8.2000	-6.286%	1	219	-93.415%
2025-02-05	9.1300	9.1300	8.7500	8.7500	-2.778%	3	220	-93.829%
2025-02-04	8.7200	9.0000	8.6800	9.0000	-5.956%	114	220	-94.000%
2025-02-03	9.5000	9.5700	9.5000	9.5700	-1.846%	16	134	-94.357%
2025-01-31	9.9600	9.9600	9.7300	9.7500	-15.948%	8	134	-94.462%
2025-01-23	11.8500	11.8500	11.6000	11.6000	+9.745%	2	134	-95.345%
2025-01-22	10.5700	10.5700	10.5700	10.5700	-3.470%	1	133	-94.891%
2025-01-17	10.9300	10.9500	10.5000	10.9500	-0.091%	224	155	-95.068%
2025-01-16	11.2000	11.2000	10.9600	10.9600	-4.279%	111	155	-95.073%
2025-01-15	11.4500	11.4500	11.4500	11.4500	-5.606%	14	46	-95.284%
2025-01-14	12.1300	12.1300	12.1300	12.1300	-11.136%	10	37	-95.548%
2025-01-13	13.6000	13.6500	13.6000	13.6500	-7.143%	2	32	-96.044%
2025-01-10	14.7000	14.7000	14.7000	14.7000	-1.342%	2	32	-96.327%
2025-01-08	15.2100	15.2100	14.9000	14.9000	+6.429%	4	30	-96.376%
2025-01-03	14.2600	14.2600	14.0000	14.0000	+2.190%	4	30	-96.143%
2025-01-02	14.0000	14.2000	13.7000	13.7000	-4.861%	4	29	-96.058%
2024-12-31	14.7000	14.7000	14.3000	14.4000	-1.572%	6	19	-96.250%
2024-12-30	14.6300	14.6300	14.6300	14.6300	+0.343%	3	19	-96.309%
2024-12-27	15.3000	15.3000	14.2500	14.5800	+12.154%	18	16	-96.296%
2024-12-18	13.0000	13.0000	13.0000	13.0000	+15.044%	1	17	-95.846%
2024-12-16	11.2400	11.3000	11.2400	11.3000	-10.317%	4	14	-95.221%
2024-12-12	12.6000	12.6000	12.6000	12.6000	-3.817%	1	14	-95.714%
2024-12-05	10.5000	13.1000	10.5000	13.1000	-1.057%	2	14	-95.878%
2024-12-02	13.2400	13.2400	13.2400	13.2400	-6.166%	1	12	-95.921%
2024-11-26	14.2000	14.2000	13.7900	14.1100	+4.519%	3	13	-96.173%
2024-11-25	13.5000	13.5000	13.5000	13.5000	+15.880%	1	10	-96.000%
2024-11-22	11.6500	11.6500	11.6500	11.6500	-7.171%	2	11	-95.365%
2024-11-21	12.5500	12.5500	12.5500	12.5500	-0.633%	1	9	-95.697%
2024-11-20	11.7000	12.6300	11.7000	12.6300	+3.018%	2	9	-95.724%
2024-11-15	12.2600	12.2600	12.2600	12.2600	+6.147%	2	7	-95.595%
2024-11-11	10.2400	11.5500	10.0000	11.5500	+28.333%	3	6	-95.325%
2024-11-08	9.4500	9.4500	9.0000	9.0000	+5.882%	4	3	-94.000%
2024-10-29	8.5500	8.6200	8.5000	8.5000	+16.919%	4	4	-93.647%
2024-10-16	7.3200	7.3200	7.2700	7.2700	+2.539%	2	3	-92.572%
2024-10-11	7.4500	7.4500	7.0900	7.0900	-11.375%	4	2	-92.384%
2024-09-25	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-93.250%