Dark

GME20270115C5
GME Jan 15 2027 5.00 Call (GME270115C00005000)
option OPRA

Inactive

Jun 9, 2026

17.10-4.148%(-0.74)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	17.1000	17.1000	17.1000	17.1000	-4.148%	4	34	0.000%
2026-06-04	17.8400	17.8400	17.8400	17.8400	+1.019%	2	38	-4.148%
2026-06-03	17.6600	17.6600	17.6600	17.6600	-5.561%	2	37	-3.171%
2026-05-11	18.7000	18.7000	18.7000	18.7000	-6.500%	1	37	-8.556%
2026-05-06	20.0000	20.0000	20.0000	20.0000	+9.890%	1	37	-14.500%
2026-05-05	18.2000	18.2000	18.2000	18.2000	-9.408%	1	37	-6.044%
2026-04-17	20.0900	20.0900	20.0900	20.0900	+1.928%	1	37	-14.883%
2026-03-09	19.7100	19.7100	19.7100	19.7100	+2.124%	10	38	-13.242%
2026-02-27	19.3000	19.3000	19.3000	19.3000	-6.311%	29	38	-11.399%
2026-02-10	20.6000	20.6000	20.6000	20.6000	+4.251%	10	19	-16.990%
2026-02-04	19.7600	19.7600	19.7600	19.7600	+0.560%	5	9	-13.462%
2026-02-03	19.7000	19.7000	19.6500	19.6500	+0.769%	2	5	-12.977%
2026-01-26	19.5000	19.5000	19.5000	19.5000	+17.896%	1	4	-12.308%
2026-01-09	16.5400	16.5400	16.5400	16.5400	-5.755%	1	4	+3.386%
2025-12-22	17.5500	17.5500	17.5500	17.5500	+0.573%	1	4	-2.564%
2025-12-10	17.9000	17.9000	17.4500	17.4500	-9.585%	3	4	-2.006%
2025-12-08	18.3000	19.3000	18.3000	19.3000	+6.044%	2	3	-11.399%
2025-12-05	18.1500	18.2000	18.1500	18.2000	-4.211%	2	3	-6.044%
2025-10-14	18.8500	19.0000	18.8500	19.0000	+1.064%	2	2	-10.000%
2025-10-10	18.9500	18.9500	18.8000	18.8000	-4.520%	2	2	-9.043%
2025-10-07	20.2700	20.2700	19.6900	19.6900	-7.341%	6	1,536	-13.154%
2025-10-06	20.9500	21.2500	20.9500	21.2500	-6.015%	2	1,536	-19.529%
2025-10-02	22.3000	22.6100	22.3000	22.6100	-1.696%	2	1,536	-24.370%
2025-10-01	23.0000	23.0000	23.0000	23.0000	+7.226%	5	1,539	-25.652%
2025-09-24	21.4500	21.4500	21.4500	21.4500	-3.378%	1	1,547	-20.280%
2025-09-22	22.0000	22.3500	21.7400	22.2000	+1.139%	15	1,548	-22.973%
2025-09-17	22.0000	22.0000	21.9500	21.9500	+6.295%	2	1,548	-22.096%
2025-09-16	21.0000	21.0000	20.6000	20.6500	-0.817%	21	1,550	-17.191%
2025-09-15	20.8200	20.8200	20.8200	20.8200	+4.623%	1	1,535	-17.867%
2025-09-12	19.9000	19.9000	19.9000	19.9000	+10.556%	1	1,535	-14.070%
2025-09-05	18.0000	18.0000	18.0000	18.0000	0.000%	1	1,536	-5.000%
2025-08-28	18.0000	18.0000	18.0000	18.0000	+1.351%	1	1,536	-5.000%
2025-08-27	17.7600	17.7600	17.7600	17.7600	-1.716%	1	1,536	-3.716%
2025-08-26	18.0700	18.0700	18.0700	18.0700	-2.324%	2	1,536	-5.368%
2025-08-19	18.6200	18.6300	18.5000	18.5000	-4.639%	52	1,536	-7.568%
2025-08-13	19.4000	19.4000	19.4000	19.4000	+7.658%	3	1,536	-11.856%
2025-08-06	18.0200	18.0200	18.0200	18.0200	+1.521%	50	1,533	-5.105%
2025-08-01	17.7500	17.7500	17.7500	17.7500	-3.005%	1	1,533	-3.662%
2025-07-30	18.3000	18.3000	18.3000	18.3000	0.000%	1	1,534	-6.557%
2025-07-29	18.4500	18.4500	18.2400	18.3000	-1.613%	52	1,534	-6.557%
2025-07-28	18.6300	18.9000	18.6000	18.6000	-2.872%	180	1,537	-8.065%
2025-07-24	19.2000	19.2000	19.1500	19.1500	-1.289%	2	1,627	-10.705%
2025-07-23	19.4000	19.4000	19.4000	19.4000	+1.837%	2	1,628	-11.856%
2025-07-18	19.0500	19.0500	19.0500	19.0500	+0.263%	2	1,630	-10.236%
2025-07-15	19.0000	19.0000	19.0000	19.0000	+4.396%	2	1,632	-10.000%
2025-07-09	18.5500	18.5500	18.2000	18.2000	-0.546%	6	1,633	-6.044%
2025-07-08	18.4000	18.5500	18.3000	18.3000	+0.274%	10	1,631	-6.557%
2025-07-07	18.2500	18.2500	18.2500	18.2500	-8.750%	1	1,629	-6.301%
2025-07-02	20.0000	20.0000	20.0000	20.0000	+2.828%	2	1,628	-14.500%
2025-07-01	19.8000	19.8000	19.4500	19.4500	+1.039%	9	1,628	-12.082%
2025-06-30	19.2500	19.2500	19.2500	19.2500	+1.316%	1	1,623	-11.169%
2025-06-25	19.1100	19.1100	18.8800	19.0000	+2.481%	12	1,622	-10.000%
2025-06-24	18.5200	18.5400	18.5100	18.5400	+2.149%	10	1,623	-7.767%
2025-06-23	17.6500	18.1500	17.6500	18.1500	-6.105%	6	1,633	-5.785%
2025-06-20	19.0000	19.3300	19.0000	19.3300	+3.093%	4	1,633	-11.536%
2025-06-18	18.7500	18.7500	18.6000	18.7500	+0.806%	8	1,635	-8.800%
2025-06-17	18.8500	19.3000	18.5500	18.6000	+2.198%	1,057	1,635	-8.065%
2025-06-16	18.1000	18.2000	18.1000	18.2000	-0.274%	2	2,091	-6.044%
2025-06-13	18.5500	18.6500	18.2500	18.2500	+2.817%	42	2,090	-6.301%
2025-06-12	18.8000	19.0000	17.5000	17.7500	-31.731%	4,117	2,075	-3.662%
2025-05-30	25.5000	26.0000	25.5000	26.0000	-7.473%	10	248	-34.231%
2025-05-28	30.1800	30.1800	28.0000	28.1000	-9.208%	8	253	-39.146%
2025-05-27	30.2500	30.9500	30.2500	30.9500	+7.316%	298	252	-44.750%
2025-05-23	27.5000	28.8400	27.5000	28.8400	+10.034%	4	119	-40.707%
2025-05-22	26.2100	26.2100	26.2100	26.2100	+6.980%	1	119	-34.758%
2025-05-21	24.4700	24.6000	24.4700	24.5000	+1.240%	68	120	-30.204%
2025-05-20	24.2000	24.2000	24.2000	24.2000	-0.083%	2	120	-29.339%
2025-05-15	24.2200	24.2200	24.2200	24.2200	+1.979%	1	120	-29.397%
2025-05-13	23.7500	23.7500	23.7500	23.7500	+2.371%	1	120	-28.000%
2025-05-12	23.3500	23.3500	23.1400	23.2000	+1.978%	10	121	-26.293%
2025-05-09	22.7500	22.7500	22.7500	22.7500	+4.598%	2	121	-24.835%
2025-05-06	21.7500	21.7500	21.7500	21.7500	-7.051%	2	122	-21.379%
2025-04-30	23.4000	23.4000	23.4000	23.4000	0.000%	1	124	-26.923%
2025-04-25	23.4000	23.4000	23.4000	23.4000	+8.837%	2	125	-26.923%
2025-04-11	21.5000	22.0000	21.5000	21.5000	+2.381%	10	126	-20.465%
2025-04-10	20.6500	21.3000	20.6500	21.0000	+8.247%	6	131	-18.571%
2025-04-09	19.4000	19.4000	19.4000	19.4000	+2.105%	1	135	-11.856%
2025-04-08	19.0000	19.0000	19.0000	19.0000	+0.529%	1	136	-10.000%
2025-04-07	19.5100	19.5100	18.9000	18.9000	-1.818%	5	137	-9.524%
2025-04-04	18.2000	19.5000	17.2900	19.2500	+13.235%	24	141	-11.169%
2025-04-03	17.1500	17.5500	17.0000	17.0000	-8.108%	6	138	+0.588%
2025-04-01	18.6300	20.2000	18.4000	18.5000	-5.371%	19	136	-7.568%
2025-03-31	19.5500	19.5500	19.5500	19.5500	+8.611%	1	127	-12.532%
2025-03-28	18.2200	18.2400	18.0000	18.0000	0.000%	68	126	-5.000%
2025-03-27	20.2000	20.2000	18.0000	18.0000	-25.000%	4	153	-5.000%
2025-03-26	24.0000	26.5000	23.0000	24.0000	+9.091%	22	149	-28.750%
2025-03-25	22.0000	22.0000	22.0000	22.0000	+8.642%	2	169	-22.273%
2025-03-24	21.2500	21.2500	20.2500	20.2500	+8.579%	2	167	-15.556%
2025-03-17	18.6500	18.6500	18.6500	18.6500	+2.192%	1	167	-8.311%
2025-03-10	17.6500	18.2500	17.6500	18.2500	-6.650%	2	167	-6.301%
2025-03-06	20.3000	20.5000	19.5500	19.5500	-2.736%	37	167	-12.532%
2025-03-04	19.0000	20.2000	19.0000	20.1000	+0.853%	11	132	-14.925%
2025-03-03	19.9300	19.9300	19.9300	19.9300	-4.137%	1	121	-14.200%
2025-02-26	20.7900	20.7900	20.7900	20.7900	+3.950%	1	121	-17.749%
2025-02-25	19.8000	20.0000	19.8000	20.0000	-4.988%	3	117	-14.500%
2025-02-24	21.6000	22.4500	21.0500	21.0500	-4.837%	11	117	-18.765%
2025-02-21	23.0000	23.0000	22.1200	22.1200	-3.826%	4	106	-22.694%
2025-02-20	22.8000	23.0000	22.8000	23.0000	+6.481%	5	105	-25.652%
2025-02-19	22.4500	22.4500	21.6000	21.6000	-3.614%	4	102	-20.833%
2025-02-18	22.4100	22.4100	22.4100	22.4100	+1.864%	1	98	-23.695%
2025-02-13	22.0000	22.0000	22.0000	22.0000	-3.930%	3	98	-22.273%
2025-02-11	23.1000	23.8000	22.9000	22.9000	+2.875%	4	95	-25.328%
2025-02-10	21.3600	22.4400	21.3600	22.2600	+8.058%	7	92	-23.181%
2025-02-07	20.6000	20.6000	20.6000	20.6000	-2.738%	4	87	-16.990%
2025-02-06	21.1800	21.1800	21.1800	21.1800	+0.857%	1	85	-19.263%
2025-02-05	21.7100	21.7100	21.0000	21.0000	-2.778%	11	85	-18.571%
2025-02-04	21.6500	21.8500	21.6000	21.6000	-3.139%	4	84	-20.833%
2025-02-03	22.0000	22.3000	22.0000	22.3000	-2.620%	2	80	-23.318%
2025-01-29	22.9800	22.9800	22.9000	22.9000	+1.327%	9	78	-25.328%
2025-01-27	23.6500	23.6500	22.6000	22.6000	-7.301%	3	80	-24.336%
2025-01-14	24.3800	24.3800	24.3800	24.3800	-13.699%	3	79	-29.861%
2025-01-06	25.0000	28.2500	25.0000	28.2500	-8.871%	8	79	-39.469%
2025-01-02	31.0000	31.0000	31.0000	31.0000	+14.391%	2	75	-44.839%
2024-12-31	27.0500	27.1000	27.0500	27.1000	-6.293%	80	54	-36.900%
2024-12-26	31.0000	31.0000	28.9200	28.9200	+10.129%	30	54	-40.871%
2024-12-23	26.2600	26.2600	26.2600	26.2600	+8.066%	1	34	-34.882%
2024-12-10	24.3000	24.3000	24.3000	24.3000	+1.250%	1	35	-29.630%
2024-12-09	24.0000	24.0000	24.0000	24.0000	-3.265%	1	35	-28.750%
2024-12-06	24.8100	24.8100	24.8100	24.8100	+7.870%	8	35	-31.076%
2024-12-05	23.0000	23.0000	23.0000	23.0000	-0.648%	1	39	-25.652%
2024-12-02	23.1500	23.1500	23.1500	23.1500	-14.576%	1	38	-26.134%
2024-11-25	27.1000	27.1000	27.1000	27.1000	+9.628%	1	39	-36.900%
2024-11-14	24.7200	24.7200	24.7200	24.7200	+32.193%	1	38	-30.825%
2024-10-31	18.3000	18.7000	18.3000	18.7000	+0.972%	11	38	-8.556%
2024-10-30	18.9500	18.9500	18.5200	18.5200	+0.108%	14	38	-7.667%
2024-10-28	17.1500	18.5000	17.1500	18.5000	+11.446%	2	24	-7.568%
2024-10-25	16.6000	16.6000	16.6000	16.6000	+0.606%	4	24	+3.012%
2024-10-22	16.5000	16.5000	16.5000	16.5000	+3.125%	5	25	+3.636%
2024-10-21	16.0000	16.0000	16.0000	16.0000	-8.832%	5	20	+6.875%
2024-10-16	17.5500	17.5500	17.5500	17.5500	+2.632%	1	20	-2.564%
2024-10-15	17.0000	17.1000	17.0000	17.1000	+0.411%	5	20	0.000%
2024-10-10	17.0300	17.0300	17.0300	17.0300	-2.351%	1	21	+0.411%
2024-10-07	17.4400	17.4400	17.4400	17.4400	+1.101%	5	20	-1.950%
2024-10-04	17.0000	17.2500	17.0000	17.2500	-1.429%	10	24	-0.870%
2024-10-03	17.3500	17.5000	17.3500	17.5000	+2.339%	11	20	-2.286%
2024-10-01	18.4500	18.4500	17.1000	17.1000	+2.395%	5	9	0.000%
2024-09-20	16.7000	16.7000	16.7000	16.7000	+7.603%	2	5	+2.395%
2024-09-19	15.5200	15.5200	15.5200	15.5200	-2.082%	1	4	+10.180%
2024-09-18	15.8500	15.8500	15.8500	15.8500	-0.938%	1	3	+7.886%
2024-09-17	16.0000	16.0000	16.0000	16.0000	0.000%	1	2	+6.875%
2024-09-16	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	+6.875%