Dark

GME20270115C42
GME Jan 15 2027 42.00 Call (GME270115C00042000)
option OPRA

EOD

Jul 16, 2026

0.4100-12.766%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4200	0.4200	0.4100	0.4100	-12.766%	2	1,636	0.000%
2026-07-15	0.4700	0.4700	0.4700	0.4700	0.000%	2	1,635	-12.766%
2026-07-14	0.4600	0.5400	0.4500	0.4700	-12.963%	12	1,635	-12.766%
2026-07-13	0.5400	0.5400	0.5400	0.5400	+5.882%	3	1,628	-24.074%
2026-07-06	0.5100	0.5100	0.5100	0.5100	-3.774%	1	1,625	-19.608%
2026-07-02	0.6000	0.6000	0.5300	0.5300	-3.636%	3	1,625	-22.642%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-1.786%	2	1,625	-25.455%
2026-06-29	0.5600	0.5600	0.5500	0.5600	+5.660%	4	1,625	-26.786%
2026-06-26	0.5000	0.5300	0.5000	0.5300	+20.455%	2	1,623	-22.642%
2026-06-23	0.5100	0.5500	0.4400	0.4400	-18.519%	19	1,622	-6.818%
2026-06-22	0.5500	0.5500	0.5400	0.5400	-8.475%	17	1,604	-24.074%
2026-06-17	0.6800	0.6900	0.5900	0.5900	-11.940%	8	1,588	-30.508%
2026-06-12	0.7000	0.7100	0.6600	0.6700	-4.286%	187	1,588	-38.806%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-14.634%	1	1,577	-41.429%
2026-06-09	0.8200	0.8200	0.8200	0.8200	-1.205%	1	1,578	-50.000%
2026-06-08	0.8300	0.8300	0.8300	0.8300	+5.063%	1	1,579	-50.602%
2026-06-05	0.7800	0.7900	0.7800	0.7900	-15.054%	5	1,580	-48.101%
2026-06-03	0.9300	0.9300	0.9300	0.9300	+14.815%	1	1,580	-55.914%
2026-05-28	0.8100	0.8100	0.8100	0.8100	-10.000%	3	1,580	-49.383%
2026-05-26	0.9000	0.9000	0.9000	0.9000	-2.174%	1	1,577	-54.444%
2026-05-22	0.8900	0.9200	0.8900	0.9200	-4.167%	9	1,577	-55.435%
2026-05-21	0.9700	0.9700	0.9600	0.9600	+5.495%	3	1,571	-57.292%
2026-05-18	0.9100	0.9100	0.9100	0.9100	-2.151%	1	1,571	-54.945%
2026-05-15	0.9300	0.9300	0.9300	0.9300	-3.125%	1	1,567	-55.914%
2026-05-14	0.9400	0.9700	0.9400	0.9600	0.000%	9	1,566	-57.292%
2026-05-13	1.0100	1.0100	0.9500	0.9600	-15.789%	3	1,558	-57.292%
2026-05-12	1.1400	1.1400	1.1400	1.1400	-0.870%	2	1,558	-64.035%
2026-05-11	1.1500	1.1500	1.1500	1.1500	-10.853%	1	1,558	-64.348%
2026-05-08	1.3000	1.3000	1.2900	1.2900	0.000%	2	1,558	-68.217%
2026-05-07	1.2900	1.3000	1.2900	1.2900	-15.132%	73	1,556	-68.217%
2026-05-06	1.5200	1.5400	1.4600	1.5200	-6.173%	47	1,566	-73.026%
2026-05-05	1.2600	1.6200	1.1600	1.6200	+9.459%	31	1,577	-74.691%
2026-05-04	1.5400	1.7500	1.4800	1.4800	+28.696%	37	1,588	-72.297%
2026-04-30	1.1200	1.1500	1.1200	1.1500	+12.745%	4	1,570	-64.348%
2026-04-29	1.1200	1.1200	1.0200	1.0200	-17.073%	101	1,570	-59.804%
2026-04-28	1.3300	1.3300	1.2200	1.2300	-12.766%	160	1,570	-66.667%
2026-04-27	1.4000	1.4100	1.3900	1.4100	+16.529%	61	1,658	-70.922%
2026-04-24	1.2000	1.2500	1.1800	1.2100	-10.370%	44	1,719	-66.116%
2026-04-23	1.3900	1.4100	1.3500	1.3500	+21.622%	21	1,720	-69.630%
2026-04-20	1.1100	1.1100	1.1100	1.1100	0.000%	1	1,719	-63.063%
2026-04-17	1.1100	1.1100	1.1100	1.1100	-14.615%	1	1,719	-63.063%
2026-04-16	1.3100	1.3100	1.2400	1.3000	+18.182%	196	1,720	-68.462%
2026-04-15	1.1000	1.1000	1.1000	1.1000	+23.596%	1	1,649	-62.727%
2026-04-14	0.9200	0.9900	0.8900	0.8900	+1.136%	62	1,650	-53.933%
2026-04-13	0.7000	0.8800	0.7000	0.8800	+18.919%	42	1,642	-53.409%
2026-04-09	0.7500	0.7600	0.7400	0.7400	-1.333%	23	1,646	-44.595%
2026-04-08	0.9500	0.9500	0.7000	0.7500	-13.793%	1,602	1,649	-45.333%
2026-04-07	0.8700	0.8700	0.8700	0.8700	-3.333%	1	1,743	-52.874%
2026-04-02	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,741	-54.444%
2026-04-01	0.9000	0.9700	0.8500	0.8500	+2.410%	24	1,741	-51.765%
2026-03-30	0.9400	0.9400	0.8100	0.8300	+7.792%	41	1,741	-50.602%
2026-03-27	0.8000	0.8100	0.7600	0.7700	+10.000%	33	1,741	-46.753%
2026-03-26	0.7800	0.8300	0.7000	0.7000	-20.455%	79	1,739	-41.429%
2026-03-25	0.9600	0.9600	0.8800	0.8800	-9.278%	28	1,740	-53.409%
2026-03-24	0.9700	0.9700	0.9700	0.9700	+1.042%	1	1,720	-57.732%
2026-03-23	1.0200	1.0600	0.9600	0.9600	-4.000%	104	1,721	-57.292%
2026-03-20	1.0400	1.0700	0.9700	1.0000	-2.913%	58	1,720	-59.000%
2026-03-19	1.0300	1.1100	0.9800	1.0300	-14.167%	95	1,716	-60.194%
2026-03-18	1.2000	1.2000	1.2000	1.2000	+0.840%	2	1,697	-65.833%
2026-03-17	1.2100	1.3600	1.1900	1.1900	-24.204%	56	1,699	-65.546%
2026-03-16	1.5800	1.5800	1.5700	1.5700	-2.484%	9	1,703	-73.885%
2026-03-13	1.6100	1.6100	1.6100	1.6100	0.000%	1	1,702	-74.534%
2026-03-12	1.6100	1.6100	1.6100	1.6100	+3.205%	1	1,701	-74.534%
2026-03-11	1.5600	1.6300	1.5400	1.5600	-10.857%	76	1,701	-73.718%
2026-03-10	1.9700	1.9700	1.7500	1.7500	-3.846%	5	1,705	-76.571%
2026-03-09	1.8200	1.8200	1.8200	1.8200	+9.639%	2	1,705	-77.473%
2026-03-04	1.6600	1.6600	1.6600	1.6600	0.000%	2	1,707	-75.301%
2026-02-24	1.6600	1.6600	1.6600	1.6600	-5.143%	1	1,709	-75.301%
2026-02-23	1.6200	1.7500	1.5000	1.7500	+0.575%	5	1,708	-76.571%
2026-02-20	1.7300	1.7400	1.7300	1.7400	-1.136%	3	1,703	-76.437%
2026-02-19	1.7600	1.7600	1.7600	1.7600	+1.149%	1	1,703	-76.705%
2026-02-18	1.7100	1.7400	1.7100	1.7400	+4.819%	3	1,702	-76.437%
2026-02-17	1.6600	1.6600	1.6600	1.6600	-15.306%	1	1,701	-75.301%
2026-02-11	1.9600	1.9600	1.9600	1.9600	-8.837%	6	1,700	-79.082%
2026-02-06	2.4900	2.4900	2.1500	2.1500	-14.000%	4	1,706	-80.930%
2026-02-05	2.3000	2.5000	2.3000	2.5000	+4.603%	5	1,708	-83.600%
2026-02-04	2.2900	2.3900	2.2900	2.3900	+6.696%	31	1,703	-82.845%
2026-02-03	2.2200	2.2400	2.2200	2.2400	-12.157%	3	1,732	-81.696%
2026-02-02	2.4300	2.5700	2.4300	2.5500	+64.516%	735	1,731	-83.922%
2026-01-30	1.5500	1.5500	1.5500	1.5500	-0.641%	2	1,004	-73.548%
2026-01-29	1.5500	1.5600	1.5500	1.5600	-11.364%	11	1,004	-73.718%
2026-01-28	1.8000	1.8000	1.7600	1.7600	+0.571%	103	993	-76.705%
2026-01-27	2.1500	2.1500	1.5900	1.7500	-2.235%	6	1,004	-76.571%
2026-01-26	1.6300	2.1000	1.5200	1.7900	+15.484%	881	1,000	-77.095%
2026-01-23	1.5500	1.5500	1.5500	1.5500	+10.714%	1	122	-73.548%
2026-01-22	1.2500	1.4000	1.2500	1.4000	+45.833%	9	121	-70.714%
2026-01-20	0.9600	0.9600	0.9600	0.9600	-4.000%	2	112	-57.292%
2026-01-14	1.0500	1.0500	1.0000	1.0000	-5.660%	2	112	-59.000%
2026-01-12	1.0600	1.0600	1.0600	1.0600	-5.357%	2	112	-61.321%
2026-01-09	1.1200	1.1200	1.1200	1.1200	0.000%	11	112	-63.393%
2026-01-08	1.1200	1.1200	1.1200	1.1200	-4.274%	1	101	-63.393%
2026-01-07	1.1700	1.1700	1.1700	1.1700	+2.632%	1	100	-64.957%
2026-01-05	1.1400	1.1400	1.1400	1.1400	-12.308%	1	99	-64.035%
2025-12-23	1.3000	1.3000	1.3000	1.3000	-16.667%	10	99	-68.462%
2025-12-11	1.5500	1.5600	1.5500	1.5600	-20.000%	15	89	-73.718%
2025-12-10	1.9600	1.9600	1.9500	1.9500	-14.474%	9	74	-78.974%
2025-12-01	2.3900	2.3900	1.9800	2.2800	+7.547%	23	73	-82.018%
2025-11-28	1.9200	2.1200	1.9200	2.1200	+10.417%	38	84	-80.660%
2025-11-18	1.9200	1.9200	1.9200	1.9200	+2.674%	25	49	-78.646%
2025-11-17	2.1400	2.1400	1.8700	1.8700	-19.742%	27	49	-78.075%
2025-10-29	2.3300	2.3300	2.3300	2.3300	+4.484%	10	29	-82.403%
2025-10-16	2.2300	2.2300	2.2300	2.2300	-7.083%	8	29	-81.614%
2025-10-13	2.0700	2.4000	2.0700	2.4000	-3.614%	4	25	-82.917%
2025-10-08	2.4900	2.4900	2.4900	2.4900	-17.000%	25	25	-83.534%
2025-09-26	3.0000	3.0000	3.0000	3.0000	+25.000%	3	694	-86.333%
2025-09-25	2.8800	2.8800	2.4000	2.4000	-6.250%	4	691	-82.917%
2025-09-24	2.8000	2.8000	2.5600	2.5600	+7.563%	4	690	-83.984%
2025-09-19	2.3900	2.3900	2.3800	2.3800	-2.058%	4	689	-82.773%
2025-09-17	2.4300	2.4300	2.4300	2.4300	+7.048%	1	685	-83.128%
2025-09-15	2.2700	2.2700	2.2700	2.2700	+16.410%	1	685	-81.938%
2025-09-12	2.0000	2.0000	1.9500	1.9500	+9.551%	4	684	-78.974%
2025-09-11	1.6700	1.7800	1.6700	1.7800	+1.136%	6	680	-76.966%
2025-09-10	2.0900	2.3500	1.7600	1.7600	-27.869%	92	685	-76.705%
2025-09-04	2.5700	2.5700	2.4100	2.4400	-13.475%	3	596	-83.197%
2025-09-03	2.8200	2.8200	2.8200	2.8200	+8.462%	25	595	-85.461%
2025-09-02	2.7600	2.7600	2.6000	2.6000	-7.801%	31	595	-84.231%
2025-08-29	2.8800	2.8800	2.8200	2.8200	-15.821%	27	540	-85.461%
2025-08-26	3.3500	3.3500	3.3500	3.3500	+0.601%	2	540	-87.761%
2025-08-25	3.3300	3.3300	3.3300	3.3300	+0.301%	1	540	-87.688%
2025-08-18	3.3200	3.3200	3.3200	3.3200	+4.075%	13	539	-87.651%
2025-08-11	3.1800	3.1900	3.1800	3.1900	-3.333%	2	526	-87.147%
2025-08-06	3.2700	3.3000	3.2700	3.3000	-13.158%	2	525	-87.576%
2025-08-01	3.8000	3.8000	3.8000	3.8000	+2.703%	10	525	-89.211%
2025-07-29	3.7000	3.7000	3.7000	3.7000	-7.500%	1	515	-88.919%
2025-07-28	4.0000	4.0000	4.0000	4.0000	+1.266%	1	515	-89.750%
2025-07-17	4.0500	4.0500	3.9500	3.9500	-2.469%	2	514	-89.620%
2025-07-15	4.0500	4.0500	4.0500	4.0500	-5.814%	2	513	-89.877%
2025-07-14	4.3000	4.3000	4.3000	4.3000	-0.232%	1	511	-90.465%
2025-07-10	4.3100	4.3100	4.3100	4.3100	+2.619%	9	510	-90.487%
2025-07-09	4.2000	4.2000	4.2000	4.2000	-8.696%	2	510	-90.238%
2025-07-08	4.3000	4.6000	4.3000	4.6000	+9.524%	11	508	-91.087%
2025-07-07	4.2000	4.2000	4.2000	4.2000	-16.000%	2	498	-90.238%
2025-07-02	5.0000	5.0000	5.0000	5.0000	+0.604%	10	496	-91.800%
2025-06-26	5.0000	5.0000	4.9700	4.9700	+3.542%	3	486	-91.751%
2025-06-25	4.8000	4.8000	4.8000	4.8000	-8.571%	1	486	-91.458%
2025-06-18	5.2500	5.2500	5.2500	5.2500	+10.526%	1	484	-92.190%
2025-06-16	4.8000	4.8000	4.7500	4.7500	+1.064%	2	484	-91.368%
2025-06-12	6.0000	6.0000	4.6000	4.7000	-39.433%	23	483	-91.277%
2025-06-09	7.7600	7.7600	7.7600	7.7600	-27.814%	1	486	-94.716%
2025-05-28	10.7500	10.7500	10.7500	10.7500	-0.922%	3	485	-96.186%
2025-05-27	12.0500	12.0500	10.8200	10.8500	+14.331%	27	482	-96.221%
2025-05-23	10.0000	10.0000	9.4900	9.4900	+35.571%	70	462	-95.680%
2025-05-06	7.0000	7.0000	7.0000	7.0000	-10.141%	10	462	-94.143%
2025-04-21	7.7900	7.7900	7.7900	7.7900	+11.286%	1	462	-94.737%
2025-04-17	7.0000	7.0000	7.0000	7.0000	+4.012%	1	462	-94.143%
2025-04-08	6.7900	6.7900	6.7300	6.7300	+31.961%	5	462	-93.908%
2025-04-03	5.0000	5.1000	5.0000	5.1000	-18.138%	3	462	-91.961%
2025-04-01	5.8500	6.2300	5.8500	6.2300	+14.312%	2	465	-93.419%
2025-03-31	5.2600	5.4500	5.2600	5.4500	-6.838%	16	465	-92.477%
2025-03-27	6.5500	6.5500	5.0500	5.8500	-41.500%	134	462	-92.991%
2025-03-26	10.0500	10.0500	10.0000	10.0000	+47.710%	4	370	-95.900%
2025-03-19	6.7700	6.7700	6.7700	6.7700	+6.447%	1	366	-93.944%
2025-03-14	6.4100	6.5400	6.2900	6.3600	-2.901%	718	366	-93.553%
2025-03-12	6.5000	6.5500	5.9500	6.5500	+7.377%	20	71	-93.740%
2025-03-06	7.0000	7.0000	6.1000	6.1000	-14.085%	2	59	-93.279%
2025-03-04	7.1000	7.1000	7.1000	7.1000	-3.924%	2	61	-94.225%
2025-03-03	7.3900	7.3900	7.3900	7.3900	-4.645%	20	61	-94.452%
2025-02-27	7.7000	7.9500	7.7000	7.7500	+6.164%	3	44	-94.710%
2025-02-25	7.7000	7.7000	7.3000	7.3000	-7.595%	13	31	-94.384%
2025-02-24	8.4000	8.4000	7.9000	7.9000	-13.187%	3	31	-94.810%
2025-02-21	9.1000	9.1000	9.1000	9.1000	+1.111%	10	32	-95.495%
2025-02-18	9.0000	9.0000	9.0000	9.0000	+1.695%	1	32	-95.444%
2025-02-12	8.8500	8.8500	8.8500	8.8500	+6.627%	1	33	-95.367%
2025-02-10	8.3000	8.3000	8.3000	8.3000	+5.063%	2	32	-95.060%
2025-02-07	7.9000	7.9000	7.9000	7.9000	-1.250%	2	30	-94.810%
2025-02-05	7.8000	8.0000	7.7700	8.0000	+0.629%	10	31	-94.875%
2025-02-04	7.9500	7.9500	7.9500	7.9500	-18.878%	5	25	-94.843%
2025-01-17	9.5600	9.8000	9.5600	9.8000	-3.448%	4	20	-95.816%
2025-01-16	10.3500	10.3500	10.0000	10.1500	-3.333%	3	20	-95.961%
2025-01-15	10.6500	10.6500	10.0200	10.5000	-3.226%	8	19	-96.095%
2025-01-14	10.8500	10.8500	10.8500	10.8500	-21.377%	1	15	-96.221%
2025-01-07	13.8000	13.8000	13.8000	13.8000	+14.050%	1	14	-97.029%
2025-01-06	12.1000	12.1000	12.1000	12.1000	+0.332%	1	12	-96.612%
2024-12-23	12.0600	12.0600	12.0600	12.0600	+7.583%	1	12	-96.600%
2024-12-12	11.2100	11.2100	11.2100	11.2100	+1.909%	3	12	-96.343%
2024-12-06	11.4600	11.4600	11.0000	11.0000	+8.374%	4	15	-96.273%
2024-12-05	10.1500	10.1500	10.1500	10.1500	-24.254%	1	16	-95.961%
2024-11-29	13.3300	13.4000	13.3300	13.4000	+5.346%	4	16	-96.940%
2024-11-27	13.1400	13.6200	12.7200	12.7200	+0.713%	5	13	-96.777%
2024-11-26	13.1500	13.1500	12.6300	12.6300	+5.338%	2	13	-96.754%
2024-11-25	13.1000	13.1000	11.9900	11.9900	+5.360%	9	12	-96.580%
2024-11-20	11.3800	11.3800	11.3800	11.3800	+9.213%	5	11	-96.397%
2024-11-18	11.8500	11.8500	10.2500	10.4200	-11.545%	14	15	-96.065%
2024-11-14	11.7800	11.7800	11.7800	11.7800	+57.067%	1	9	-96.520%
2024-11-12	7.5000	7.5000	7.5000	7.5000	-11.868%	1	8	-94.533%
2024-10-30	8.5100	8.5100	8.5100	8.5100	+25.147%	1	8	-95.182%
2024-10-24	6.8000	6.8000	6.8000	6.8000	+12.397%	1	8	-93.971%
2024-10-22	6.0800	6.0800	6.0500	6.0500	0.000%	7	7	-93.223%