Dark

GME20270115C47
GME Jan 15 2027 47.00 Call (GME270115C00047000)
option OPRA

EOD

Jul 16, 2026

0.3600-14.286%(-0.0600)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4100	0.4100	0.3300	0.3600	-14.286%	15	312	0.000%
2026-07-15	0.4200	0.4200	0.4200	0.4200	-2.326%	2	300	-14.286%
2026-07-13	0.4500	0.4500	0.4000	0.4300	+10.256%	4	300	-16.279%
2026-07-09	0.3700	0.3900	0.3700	0.3900	-4.878%	4	298	-7.692%
2026-07-08	0.4400	0.4400	0.4100	0.4100	-8.889%	4	299	-12.195%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+2.273%	2	298	-20.000%
2026-07-06	0.4800	0.4800	0.3500	0.4400	-2.222%	10	296	-18.182%
2026-06-30	0.4700	0.4700	0.4500	0.4500	-4.255%	2	292	-20.000%
2026-06-29	0.4700	0.4700	0.4700	0.4700	+6.818%	3	292	-23.404%
2026-06-25	0.4300	0.4600	0.4300	0.4400	-4.348%	3	289	-18.182%
2026-06-24	0.4500	0.4600	0.4300	0.4600	+6.977%	5	290	-21.739%
2026-06-23	0.4700	0.4700	0.4300	0.4300	-14.000%	3	289	-16.279%
2026-06-18	0.4900	0.5000	0.4900	0.5000	+2.041%	22	274	-28.000%
2026-06-16	0.5000	0.5000	0.4900	0.4900	-20.968%	6	274	-26.531%
2026-06-12	0.6200	0.6200	0.6200	0.6200	0.000%	7	274	-41.935%
2026-06-11	0.6500	0.6500	0.6200	0.6200	-4.615%	18	267	-41.935%
2026-06-09	0.6900	0.6900	0.6500	0.6500	+1.563%	3	263	-44.615%
2026-06-08	0.7000	0.7000	0.5500	0.6400	-3.030%	11	260	-43.750%
2026-06-05	0.6600	0.6600	0.6600	0.6600	-12.000%	2	259	-45.455%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+15.385%	8	259	-52.000%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+12.069%	9	251	-44.615%
2026-05-29	0.6900	0.6900	0.5800	0.5800	-12.121%	6	242	-37.931%
2026-05-27	0.6600	0.6600	0.6600	0.6600	-12.000%	1	241	-45.455%
2026-05-22	0.7600	0.7600	0.7500	0.7500	-8.537%	8	241	-52.000%
2026-05-21	0.8200	0.8200	0.8000	0.8200	+3.797%	9	248	-56.098%
2026-05-18	0.7500	0.7900	0.7500	0.7900	+1.282%	13	248	-54.430%
2026-05-15	0.7500	0.7800	0.7500	0.7800	-1.266%	13	240	-53.846%
2026-05-14	0.8100	0.8100	0.7900	0.7900	-2.469%	5	227	-54.430%
2026-05-13	0.8100	0.8400	0.8100	0.8100	-10.000%	16	184	-55.556%
2026-05-12	0.9800	0.9800	0.9000	0.9000	-11.765%	25	184	-60.000%
2026-05-11	1.0200	1.0200	1.0200	1.0200	-10.526%	1	184	-64.706%
2026-05-08	1.1500	1.1500	1.1400	1.1400	0.000%	2	183	-68.421%
2026-05-07	1.1400	1.1400	1.1400	1.1400	-8.065%	1	181	-68.421%
2026-05-06	1.4900	1.4900	1.1900	1.2400	-1.587%	15	180	-70.968%
2026-05-05	1.0500	1.2600	1.0500	1.2600	+12.500%	2	168	-71.429%
2026-05-04	1.3000	1.4700	1.0000	1.1200	+0.901%	34	167	-67.857%
2026-05-01	1.1100	1.1100	1.1100	1.1100	+23.333%	2	161	-67.568%
2026-04-30	0.8900	0.9000	0.8700	0.9000	-18.182%	3	161	-60.000%
2026-04-27	0.9700	1.1300	0.9700	1.1000	+3.774%	7	158	-67.273%
2026-04-24	1.0300	1.0600	1.0000	1.0600	-3.636%	13	155	-66.038%
2026-04-23	1.1200	1.1400	1.0400	1.1000	0.000%	25	149	-67.273%
2026-04-22	1.0200	1.1000	1.0200	1.1000	+22.222%	2	146	-67.273%
2026-04-21	1.0300	1.0300	0.9000	0.9000	-2.174%	7	147	-60.000%
2026-04-17	0.9200	0.9200	0.9200	0.9200	-8.000%	1	147	-60.870%
2026-04-16	1.0700	1.0700	1.0000	1.0000	0.000%	10	147	-64.000%
2026-04-15	0.8500	1.0000	0.8500	1.0000	+29.870%	4	147	-64.000%
2026-04-14	0.7100	0.7700	0.7100	0.7700	+24.194%	4	147	-53.247%
2026-04-09	0.6500	0.6500	0.5800	0.6200	-19.481%	7	144	-41.935%
2026-04-08	0.7700	0.7700	0.7700	0.7700	+6.944%	1	139	-53.247%
2026-04-07	0.7100	0.7200	0.7100	0.7200	+4.348%	2	139	-50.000%
2026-04-06	0.6800	0.6900	0.6800	0.6900	-8.000%	4	139	-47.826%
2026-04-01	0.8000	0.8000	0.7500	0.7500	+25.000%	3	138	-52.000%
2026-03-26	0.6800	0.6800	0.6000	0.6000	-10.448%	7	136	-40.000%
2026-03-25	0.6700	0.6700	0.6700	0.6700	-26.374%	1	135	-46.269%
2026-03-19	0.9200	0.9200	0.9100	0.9100	-12.500%	11	136	-60.440%
2026-03-17	1.0400	1.0400	1.0400	1.0400	-11.864%	1	126	-65.385%
2026-03-16	1.1400	1.1800	1.1400	1.1800	-11.940%	2	126	-69.492%
2026-03-12	1.3400	1.3400	1.3400	1.3400	-10.067%	1	124	-73.134%
2026-03-10	1.6500	1.6500	1.4900	1.4900	+14.615%	3	124	-75.839%
2026-03-05	1.3000	1.3000	1.3000	1.3000	-1.515%	7	123	-72.308%
2026-03-03	1.3200	1.3200	1.3200	1.3200	-8.966%	2	123	-72.727%
2026-03-02	1.4500	1.4500	1.4500	1.4500	+12.403%	1	123	-75.172%
2026-02-27	1.2900	1.2900	1.2900	1.2900	-9.155%	15	122	-72.093%
2026-02-24	1.5500	1.5500	1.4200	1.4200	-10.127%	2	137	-74.648%
2026-02-19	1.7500	1.7500	1.5800	1.5800	+0.637%	2	137	-77.215%
2026-02-17	1.5700	1.5700	1.5700	1.5700	-12.778%	2	138	-77.070%
2026-02-13	1.6800	1.8000	1.6800	1.8000	+13.208%	2	137	-80.000%
2026-02-12	1.5900	1.5900	1.5900	1.5900	-17.617%	2	137	-77.358%
2026-02-10	1.9300	1.9300	1.9300	1.9300	+19.876%	1	135	-81.347%
2026-02-09	1.6600	1.6600	1.6100	1.6100	-8.000%	9	135	-77.640%
2026-02-06	1.9400	1.9400	1.7500	1.7500	-5.405%	13	132	-79.429%
2026-02-05	2.0000	2.0000	1.8500	1.8500	-5.612%	13	119	-80.541%
2026-02-04	2.0600	2.0600	1.8300	1.9600	-1.508%	16	106	-81.633%
2026-02-02	1.5000	1.9900	1.5000	1.9900	+53.077%	9	103	-81.910%
2026-01-30	1.3400	1.4900	1.3000	1.3000	-10.959%	30	96	-72.308%
2026-01-29	1.4600	1.4600	1.4600	1.4600	-9.317%	1	71	-75.342%
2026-01-28	1.5000	1.6100	1.5000	1.6100	-0.617%	2	71	-77.640%
2026-01-27	1.4500	1.6200	1.4500	1.6200	+7.285%	4	71	-77.778%
2026-01-26	1.1800	1.5100	1.1800	1.5100	+42.453%	2	71	-76.159%
2026-01-23	1.4000	1.4000	1.0600	1.0600	-3.636%	4	71	-66.038%
2026-01-22	1.3600	1.3600	1.1000	1.1000	+20.879%	31	68	-67.273%
2026-01-21	0.7900	0.9100	0.7700	0.9100	+2.247%	10	37	-60.440%
2026-01-20	0.8700	0.8900	0.8700	0.8900	+3.488%	2	37	-59.551%
2026-01-16	0.8600	0.8600	0.8600	0.8600	-3.371%	1	36	-58.140%
2026-01-15	0.8900	0.8900	0.8900	0.8900	+3.488%	1	36	-59.551%
2026-01-14	0.9500	0.9800	0.8600	0.8600	+1.176%	3	36	-58.140%
2026-01-13	0.9300	0.9300	0.8300	0.8500	+3.659%	6	35	-57.647%
2026-01-12	0.8700	0.8700	0.8200	0.8200	-21.905%	7	32	-56.098%
2026-01-09	0.9000	1.0500	0.9000	1.0500	+10.526%	2	31	-65.714%
2026-01-08	0.9500	0.9500	0.9500	0.9500	-5.000%	1	31	-62.105%
2026-01-07	1.0600	1.0600	1.0000	1.0000	+17.647%	6	30	-64.000%
2025-12-31	0.8500	0.8500	0.8500	0.8500	-9.574%	1	30	-57.647%
2025-12-29	1.0100	1.0100	0.9400	0.9400	-7.843%	3	30	-61.702%
2025-12-23	1.0200	1.0200	1.0200	1.0200	-6.422%	1	29	-64.706%
2025-12-15	1.0900	1.0900	1.0900	1.0900	-2.679%	5	28	-66.972%
2025-12-12	1.1200	1.1200	1.1200	1.1200	-22.222%	4	23	-67.857%
2025-12-10	1.4400	1.4400	1.4400	1.4400	-16.279%	6	19	-75.000%
2025-12-08	1.7200	1.7200	1.7200	1.7200	-4.444%	2	13	-79.070%
2025-12-05	1.8000	1.8000	1.8000	1.8000	-8.163%	5	13	-80.000%
2025-12-01	1.9600	1.9600	1.9600	1.9600	+30.667%	1	8	-81.633%
2025-11-26	1.4300	1.5000	1.4300	1.5000	+0.671%	2	10	-76.000%
2025-11-25	1.4400	1.4900	1.4400	1.4900	-7.453%	4	10	-75.839%
2025-11-21	1.6100	1.6100	1.6100	1.6100	+5.921%	1	10	-77.640%
2025-11-17	1.6400	1.6400	1.4100	1.5200	-30.909%	8	9	-76.316%
2025-10-27	2.2000	2.2000	2.2000	2.2000	+16.402%	1	8	-83.636%
2025-10-20	1.8900	1.8900	1.7100	1.8900	-31.769%	8	8	-80.952%
2025-10-02	2.7700	2.7700	2.7700	2.7700	-1.071%	3	358	-87.004%
2025-10-01	2.8000	2.8000	2.8000	2.8000	+21.212%	2	358	-87.143%
2025-09-23	2.3000	2.3100	2.3000	2.3100	-3.750%	13	358	-84.416%
2025-09-22	2.5000	2.5000	2.4000	2.4000	+23.077%	3	355	-85.000%
2025-09-19	1.9000	1.9500	1.9000	1.9500	-3.941%	6	355	-81.538%
2025-09-16	1.8500	2.0300	1.8500	2.0300	+16.000%	5	355	-82.266%
2025-09-15	1.7500	1.7500	1.7500	1.7500	0.000%	10	355	-79.429%
2025-09-12	1.7500	1.7500	1.7500	1.7500	+22.378%	3	355	-79.429%
2025-09-11	1.5000	1.5000	1.3300	1.4300	-23.936%	10	355	-74.825%
2025-09-09	1.8800	1.8800	1.8800	1.8800	-17.544%	2	355	-80.851%
2025-09-02	2.2000	2.3000	2.2000	2.2800	-12.308%	4	357	-84.211%
2025-08-29	2.6000	2.6000	2.6000	2.6000	-5.455%	1	354	-86.154%
2025-08-25	2.7500	2.7500	2.7500	2.7500	-0.722%	9	354	-86.909%
2025-08-21	2.7700	2.7700	2.7700	2.7700	+0.362%	2	354	-87.004%
2025-08-19	2.7700	2.7700	2.7600	2.7600	-8.609%	20	352	-86.957%
2025-08-18	3.0200	3.0200	3.0200	3.0200	+5.594%	20	352	-88.079%
2025-08-15	2.8500	2.8600	2.8500	2.8600	0.000%	50	352	-87.413%
2025-08-13	2.8600	2.8600	2.8600	2.8600	+8.333%	50	389	-87.413%
2025-08-11	2.6900	2.6900	2.6400	2.6400	-10.508%	2	339	-86.364%
2025-08-06	2.9500	2.9500	2.9500	2.9500	-17.827%	5	340	-87.797%
2025-08-01	3.4600	4.1400	3.4600	3.5900	+6.845%	3	345	-89.972%
2025-07-30	3.3400	3.4300	3.3100	3.3600	+8.039%	33	346	-89.286%
2025-07-29	3.2000	3.2000	3.1100	3.1100	-18.158%	2	364	-88.424%
2025-07-22	3.6700	3.8000	3.6700	3.8000	+10.145%	10	364	-90.526%
2025-07-21	3.4500	3.4500	3.4500	3.4500	-0.576%	6	355	-89.565%
2025-07-18	3.4400	3.4700	3.4400	3.4700	-19.302%	15	349	-89.625%
2025-07-07	4.3000	4.3000	4.3000	4.3000	+1.176%	20	334	-91.628%
2025-06-12	4.2500	4.2500	4.2500	4.2500	-39.286%	1	324	-91.529%
2025-06-11	7.0000	7.0000	7.0000	7.0000	-11.392%	1	325	-94.857%
2025-06-03	7.9000	7.9000	7.9000	7.9000	-3.541%	1	325	-95.443%
2025-05-28	10.8500	10.8500	8.1900	8.1900	-17.936%	3	325	-95.604%
2025-05-27	10.0000	10.0000	9.9800	9.9800	+12.135%	25	325	-96.393%
2025-05-23	8.9000	8.9000	8.9000	8.9000	+24.650%	12	301	-95.955%
2025-05-22	8.9500	8.9500	6.7300	7.1400	+23.103%	6	301	-94.958%
2025-05-15	6.3400	6.3400	5.8000	5.8000	-18.079%	5	306	-93.793%
2025-05-13	7.0800	7.0800	7.0800	7.0800	-0.701%	7	301	-94.915%
2025-04-21	7.1300	7.1300	7.1300	7.1300	+18.833%	6	294	-94.951%
2025-04-10	6.0000	6.0000	6.0000	6.0000	+4.348%	3	297	-94.000%
2025-04-04	5.5900	5.7500	5.1500	5.7500	+3.604%	8	294	-93.739%
2025-04-01	5.5500	5.5500	5.5500	5.5500	-2.632%	1	293	-93.514%
2025-03-31	5.7000	5.7000	5.7000	5.7000	+9.615%	1	293	-93.684%
2025-03-27	5.8500	6.3900	5.2000	5.2000	-13.333%	4	293	-93.077%
2025-03-10	6.0000	6.0000	6.0000	6.0000	-10.979%	3	293	-94.000%
2025-02-24	6.7400	6.7400	6.7400	6.7400	-16.065%	1	296	-94.659%
2025-02-11	8.5000	8.5000	8.0300	8.0300	+2.817%	7	295	-95.517%
2025-02-10	7.8100	7.8100	7.8100	7.8100	+15.533%	1	288	-95.391%
2025-02-07	6.7600	6.7600	6.7600	6.7600	-32.060%	2	287	-94.675%
2025-01-16	9.4900	9.9500	9.4900	9.9500	-10.441%	286	286	-96.382%
2024-12-02	11.1100	11.1100	11.1100	11.1100	-7.417%	1	1	-96.760%
2024-11-27	16.0000	16.0000	12.0000	12.0000	+4.439%	4	1	-97.000%
2024-11-26	11.4900	11.4900	11.4900	11.4900	0.000%	1	1	-96.867%