Dark

GME20270115C55
GME Jan 15 2027 55.00 Call (GME270115C00055000)
option OPRA

Inactive

Oct 2, 2025

2.29-2.553%(-0.06)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-02	2.1000	2.2900	2.0000	2.2900	-2.553%	27	9,882	0.000%
2025-09-30	2.0700	2.3500	2.0000	2.3500	+15.196%	12	9,873	-2.553%
2025-09-29	2.0400	2.0400	2.0400	2.0400	+9.091%	5	9,874	+12.255%
2025-09-26	1.9900	1.9900	1.8700	1.8700	+6.250%	45	9,874	+22.460%
2025-09-24	1.7400	1.7600	1.7400	1.7600	-5.376%	8	9,832	+30.114%
2025-09-23	1.8600	1.8600	1.8600	1.8600	+2.762%	1	9,832	+23.118%
2025-09-22	1.6000	1.9000	1.6000	1.8100	+23.129%	13	9,832	+26.519%
2025-09-19	1.5000	1.5000	1.4700	1.4700	+3.521%	43	9,837	+55.782%
2025-09-17	1.5500	1.5500	1.4200	1.4200	-12.346%	2	9,837	+61.268%
2025-09-16	1.4000	1.6200	1.4000	1.6200	+10.959%	203	9,836	+41.358%
2025-09-15	1.5000	1.5000	1.3500	1.4600	+21.667%	203	9,637	+56.849%
2025-09-12	1.1900	1.3700	1.1900	1.2000	+14.286%	5	9,837	+90.833%
2025-09-11	1.0300	1.0500	1.0300	1.0500	-13.934%	41	9,837	+118.095%
2025-09-10	1.2200	1.2200	1.2200	1.2200	-25.610%	10	9,837	+87.705%
2025-09-09	1.3800	1.6400	1.3800	1.6400	+14.685%	34	9,847	+39.634%
2025-09-08	1.4900	1.4900	1.3300	1.4300	-10.625%	42	9,848	+60.140%
2025-09-04	1.5700	1.6000	1.5700	1.6000	-4.762%	12	9,818	+43.125%
2025-09-03	1.6800	1.6800	1.6800	1.6800	-14.721%	3	9,818	+36.310%
2025-08-28	1.9700	1.9700	1.9700	1.9700	-2.475%	1	9,818	+16.244%
2025-08-27	2.0900	2.1100	2.0200	2.0200	+0.498%	104	9,818	+13.366%
2025-08-26	2.0200	2.0500	2.0100	2.0100	-1.471%	111	9,720	+13.930%
2025-08-25	2.0400	2.0400	2.0400	2.0400	-8.929%	1	9,621	+12.255%
2025-08-22	2.2400	2.2400	2.2400	2.2400	-0.885%	2	9,621	+2.232%
2025-08-18	2.3000	2.3500	2.0900	2.2600	-5.833%	204	9,621	+1.327%
2025-08-15	2.5000	2.5000	2.2100	2.4000	+8.108%	322	9,490	-4.583%
2025-08-14	2.1500	2.2500	2.1300	2.2200	+1.370%	314	9,275	+3.153%
2025-08-13	2.2200	2.2200	2.1900	2.1900	-6.009%	202	9,264	+4.566%
2025-08-12	2.1600	2.3300	2.0900	2.3300	+7.373%	305	9,064	-1.717%
2025-08-11	2.2600	2.3100	2.0400	2.1700	-5.652%	1,462	8,761	+5.530%
2025-08-07	2.3000	2.3000	2.3000	2.3000	+8.491%	6	8,748	-0.435%
2025-08-06	2.1400	2.1400	2.0400	2.1200	-1.852%	335	8,749	+8.019%
2025-08-05	2.4300	2.4300	2.1600	2.1600	-8.475%	705	8,421	+6.019%
2025-08-04	2.6000	2.6000	2.3000	2.3600	-5.600%	1,062	7,719	-2.966%
2025-08-01	3.3000	3.3000	2.4300	2.5000	-10.714%	4,853	6,696	-8.400%
2025-07-31	2.8000	2.8000	2.8000	2.8000	+6.464%	3	3,597	-18.214%
2025-07-29	2.6600	2.6600	2.6300	2.6300	-0.755%	2	3,597	-12.928%
2025-07-28	2.7500	2.7500	2.6500	2.6500	-13.681%	2	3,596	-13.585%
2025-07-23	3.0700	3.0700	3.0700	3.0700	-4.063%	1	3,596	-25.407%
2025-07-21	3.2000	3.2000	3.2000	3.2000	+6.667%	1	3,597	-28.438%
2025-07-18	3.4500	3.4500	3.0000	3.0000	-1.639%	4	3,597	-23.667%
2025-07-15	2.9300	3.0500	2.9300	3.0500	-14.085%	5	3,601	-24.918%
2025-07-10	3.2000	3.5500	3.2000	3.5500	+9.907%	4	3,604	-35.493%
2025-07-09	3.2300	3.2300	3.2300	3.2300	+28.175%	1	3,602	-29.102%
2025-07-08	2.5200	2.5200	2.5200	2.5200	-20.755%	2	3,603	-9.127%
2025-07-07	3.1800	3.1800	3.1800	3.1800	-20.500%	4	3,603	-27.987%
2025-06-30	4.0000	4.0000	4.0000	4.0000	+14.286%	5	3,603	-42.750%
2025-06-27	3.7000	3.7700	3.5000	3.5000	-4.110%	5	3,598	-34.571%
2025-06-26	3.5200	3.6500	3.5200	3.6500	+9.940%	4	3,599	-37.260%
2025-06-23	3.2000	3.3200	3.2000	3.3200	-10.270%	131	3,599	-31.024%
2025-06-20	3.7000	3.7000	3.7000	3.7000	0.000%	2	3,542	-38.108%
2025-06-18	3.7000	3.8000	3.7000	3.7000	+2.778%	5	3,542	-38.108%
2025-06-17	3.6000	3.6000	3.5800	3.6000	+2.857%	11	3,542	-36.389%
2025-06-16	4.0200	4.0200	3.4800	3.5000	-4.110%	6	3,542	-34.571%
2025-06-13	3.6500	3.6500	3.6500	3.6500	+7.353%	4	3,547	-37.260%
2025-06-12	4.2500	4.2500	3.2200	3.4000	-38.182%	155	3,547	-32.647%
2025-06-11	5.5000	5.5000	5.5000	5.5000	-6.780%	6	3,480	-58.364%
2025-06-09	5.9000	5.9000	5.9000	5.9000	-3.279%	1	3,479	-61.186%
2025-06-05	6.1000	6.1000	6.1000	6.1000	-2.400%	1	3,480	-62.459%
2025-06-04	6.5000	6.5000	6.2500	6.2500	+1.626%	4	3,480	-63.360%
2025-06-03	6.1500	6.1500	6.1500	6.1500	-9.559%	20	3,482	-62.764%
2025-06-02	6.3400	6.8500	6.3400	6.8000	+9.855%	30	3,482	-66.324%
2025-05-30	6.2500	6.2500	5.9500	6.1900	+5.451%	24	3,480	-63.005%
2025-05-29	6.8500	6.8500	5.8700	5.8700	-17.324%	77	3,480	-60.988%
2025-05-28	8.2000	8.2000	6.6500	7.1000	-15.476%	16	3,482	-67.746%
2025-05-27	9.1100	9.4000	8.4000	8.4000	+1.818%	77	3,482	-72.738%
2025-05-23	6.8000	8.2500	6.8000	8.2500	+31.369%	20	3,473	-72.242%
2025-05-22	5.7700	6.3000	5.7700	6.2800	+15.229%	107	3,473	-63.535%
2025-05-21	5.7400	5.7400	5.4000	5.4500	-3.540%	4	3,421	-57.982%
2025-05-20	5.6500	5.6500	5.6500	5.6500	+4.630%	19	3,418	-59.469%
2025-05-19	5.5000	5.5000	5.4000	5.4000	-5.594%	23	3,399	-57.593%
2025-05-15	5.5500	6.3200	5.2500	5.7200	-5.766%	116	3,376	-59.965%
2025-05-14	6.0000	6.0700	6.0000	6.0700	+0.331%	2	3,314	-62.273%
2025-05-13	5.9500	6.0500	5.9000	6.0500	+6.140%	110	3,314	-62.149%
2025-05-12	6.0000	6.0000	5.7000	5.7000	-8.800%	2	3,223	-59.825%
2025-05-09	5.9500	6.2500	5.9500	6.2500	+7.759%	8	3,223	-63.360%
2025-05-08	6.0500	6.0500	5.8000	5.8000	+3.571%	2	3,222	-60.517%
2025-05-07	5.6500	5.7000	5.6000	5.6000	-20.567%	13	3,221	-59.107%
2025-05-05	7.0500	7.0500	7.0500	7.0500	+9.813%	1	3,220	-67.518%
2025-05-02	6.7300	6.7300	6.4000	6.4200	-3.021%	42	3,220	-64.330%
2025-04-30	6.6200	6.6200	6.6200	6.6200	+1.846%	1	3,219	-65.408%
2025-04-29	6.7500	6.7500	6.5000	6.5000	-3.418%	7	3,217	-64.769%
2025-04-28	7.1000	7.1000	6.7300	6.7300	+1.355%	125	3,214	-65.973%
2025-04-25	6.7200	6.7200	6.6400	6.6400	-0.896%	70	3,289	-65.512%
2025-04-24	6.7000	6.7000	6.7000	6.7000	-2.047%	1	3,299	-65.821%
2025-04-22	6.7000	6.8400	6.7000	6.8400	+10.323%	2	3,300	-66.520%
2025-04-17	6.2000	6.2000	6.2000	6.2000	-0.800%	1	3,300	-63.065%
2025-04-15	6.8700	6.8700	6.1000	6.2500	-2.038%	136	3,300	-63.360%
2025-04-14	6.3800	6.3800	6.3800	6.3800	+1.270%	2	3,182	-64.107%
2025-04-11	6.1000	6.3000	6.0400	6.3000	+5.882%	50	3,182	-63.651%
2025-04-10	6.0000	6.0000	5.5000	5.9500	+6.250%	3	3,182	-61.513%
2025-04-09	5.1500	5.8000	5.1500	5.6000	+17.895%	5	3,181	-59.107%
2025-04-04	4.3500	4.7500	4.3500	4.7500	+9.195%	42	3,180	-51.789%
2025-04-03	4.9000	4.9000	4.3500	4.3500	-22.321%	42	3,199	-47.356%
2025-04-01	5.6000	5.6000	5.6000	5.6000	+17.895%	2	3,241	-59.107%
2025-03-31	4.4000	4.7500	4.4000	4.7500	-3.259%	11	3,241	-51.789%
2025-03-28	5.0000	5.0000	4.6500	4.9100	+10.337%	20	3,243	-53.360%
2025-03-27	7.0500	7.0500	4.2000	4.4500	-43.095%	2,555	3,247	-48.539%
2025-03-26	7.5500	8.6000	7.5500	7.8200	+48.952%	48	3,378	-70.716%
2025-03-19	5.2500	5.2500	5.2500	5.2500	-7.733%	1	3,345	-56.381%
2025-03-17	5.6900	5.6900	5.6900	5.6900	+9.423%	1	3,344	-59.754%
2025-03-14	5.9800	5.9800	5.2000	5.2000	-2.804%	6	3,345	-55.962%
2025-03-10	5.3900	5.7200	5.1500	5.3500	-12.295%	710	3,347	-57.196%
2025-03-06	6.1000	6.1000	6.1000	6.1000	-9.630%	2,344	2,705	-62.459%
2025-02-27	6.7500	6.7500	6.7500	6.7500	+6.973%	1	493	-66.074%
2025-02-25	6.3100	6.3100	6.3100	6.3100	-5.821%	1	492	-63.708%
2025-02-24	7.0000	7.3500	6.7000	6.7000	-7.202%	13	492	-65.821%
2025-02-21	8.0000	8.0000	7.2200	7.2200	-2.957%	12	493	-68.283%
2025-02-20	7.1800	7.4400	7.1800	7.4400	+5.532%	3	492	-69.220%
2025-02-19	7.8000	7.9000	7.0500	7.0500	-1.947%	12	492	-67.518%
2025-02-18	7.1900	7.1900	7.1900	7.1900	-10.125%	2	493	-68.150%
2025-02-14	8.0000	8.4300	8.0000	8.0000	+15.942%	184	481	-71.375%
2025-02-12	6.9000	6.9000	6.9000	6.9000	-13.750%	1	481	-66.812%
2025-02-10	7.7000	8.0000	7.2000	8.0000	+27.592%	6	481	-71.375%
2025-02-07	6.2700	6.2700	6.2700	6.2700	-3.834%	2	479	-63.477%
2025-02-05	6.8000	6.9300	6.4500	6.5200	-2.687%	42	478	-64.877%
2025-02-03	6.7000	6.7000	6.7000	6.7000	-19.760%	5	475	-65.821%
2025-01-30	8.3500	8.3500	8.3500	8.3500	+1.829%	1	475	-72.575%
2025-01-29	8.0000	8.5000	8.0000	8.2000	+1.863%	5	475	-72.073%
2025-01-28	8.0500	8.0500	8.0500	8.0500	-0.371%	1	472	-71.553%
2025-01-27	8.6700	8.6700	8.0800	8.0800	-13.118%	7	472	-71.658%
2025-01-23	9.5000	9.6000	9.3000	9.3000	+13.415%	5	472	-75.376%
2025-01-22	8.2800	8.2800	8.2000	8.2000	+2.500%	21	467	-72.073%
2025-01-17	8.5000	8.5000	8.0000	8.0000	-12.088%	26	449	-71.375%
2025-01-15	9.1000	9.1000	9.1000	9.1000	-5.208%	2	449	-74.835%
2025-01-14	9.5000	9.6000	9.5000	9.6000	-11.927%	2	449	-76.146%
2025-01-13	10.9500	11.0000	10.9000	10.9000	-4.803%	3	449	-78.991%
2025-01-10	11.7500	11.7500	11.4500	11.4500	-6.454%	12	448	-80.000%
2025-01-08	12.3000	12.3000	11.8500	12.2400	-4.747%	9	442	-81.291%
2025-01-07	11.1500	12.8500	11.1500	12.8500	+7.083%	2	442	-82.179%
2025-01-06	10.4800	12.0000	10.4800	12.0000	+1.695%	4	441	-80.917%
2024-12-31	11.3500	11.8000	10.7000	11.8000	+2.520%	8	437	-80.593%
2024-12-30	12.0000	12.0000	11.4800	11.5100	+2.039%	25	437	-80.104%
2024-12-27	11.8500	11.8500	11.2800	11.2800	-12.081%	6	416	-79.699%
2024-12-26	13.0000	13.0000	11.2000	12.8300	+9.658%	4	413	-82.151%
2024-12-24	11.7000	11.7000	11.7000	11.7000	+11.429%	1	414	-80.427%
2024-12-23	10.5000	10.5000	10.5000	10.5000	+2.941%	1	414	-78.190%
2024-12-20	10.5800	10.5800	10.0500	10.2000	-3.318%	3	414	-77.549%
2024-12-19	10.5500	10.5500	10.5500	10.5500	-4.091%	1	414	-78.294%
2024-12-18	11.0000	11.0000	11.0000	11.0000	-6.383%	1	414	-79.182%
2024-12-17	11.2200	11.7500	11.2200	11.7500	+30.556%	3	413	-80.511%
2024-12-16	10.5000	10.5000	9.0000	9.0000	-10.891%	6	411	-74.556%
2024-12-12	9.8000	10.1000	9.8000	10.1000	-0.883%	7	411	-77.327%
2024-12-11	8.0000	10.3800	8.0000	10.1900	+13.222%	13	413	-77.527%
2024-12-10	10.6000	10.6000	9.0000	9.0000	-9.091%	18	408	-74.556%
2024-12-09	10.8000	10.9500	9.3100	9.9000	-11.211%	70	394	-76.869%
2024-12-06	9.8000	11.1500	9.6300	11.1500	+5.388%	36	372	-79.462%
2024-12-05	9.6000	11.9500	8.5100	10.5800	+11.368%	326	366	-78.355%
2024-12-04	10.5000	10.5000	9.2000	9.5000	+3.261%	3	159	-75.895%
2024-12-03	10.5500	10.5500	9.0000	9.2000	-2.748%	36	157	-75.109%
2024-12-02	11.8500	11.8500	8.8500	9.4600	-7.255%	80	141	-75.793%
2024-11-29	10.0000	11.0500	10.0000	10.2000	-14.141%	8	94	-77.549%
2024-11-27	11.5400	11.8800	11.0500	11.8800	+8.000%	57	39	-80.724%
2024-11-26	12.0000	12.6000	11.0000	11.0000	+7.317%	20	39	-79.182%
2024-11-25	10.0000	10.2500	10.0000	10.2500	-2.381%	11	35	-77.659%
2024-11-22	9.6900	10.5000	9.6900	10.5000	-2.597%	40	24	-78.190%
2024-11-21	10.8000	10.8000	10.7800	10.7800	+11.710%	2	7	-78.757%
2024-11-20	9.8500	9.8500	9.6500	9.6500	0.000%	18	7	-76.269%