Dark

GME20270115C60
GME Jan 15 2027 60.00 Call (GME270115C00060000)
option OPRA

Inactive

Oct 2, 2025

1.82-9.000%(-0.18)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-02	2.0300	2.0300	1.8200	1.8200	-9.000%	70	2,775	0.000%
2025-10-01	2.0500	2.0500	1.9000	2.0000	+4.167%	89	2,733	-9.000%
2025-09-30	1.9200	2.0200	1.9200	1.9200	+4.918%	52	2,760	-5.208%
2025-09-29	1.8700	1.8800	1.8100	1.8300	+3.977%	16	2,809	-0.546%
2025-09-26	1.7200	1.7600	1.7100	1.7600	+7.317%	5	2,804	+3.409%
2025-09-25	1.5300	1.6400	1.5000	1.6400	+3.145%	6	2,803	+10.976%
2025-09-24	1.5400	1.5900	1.5000	1.5900	-1.242%	3	2,806	+14.465%
2025-09-23	1.6500	1.6500	1.5000	1.6100	+0.625%	42	2,807	+13.043%
2025-09-22	1.4600	1.6500	1.4600	1.6000	+24.031%	28	2,778	+13.750%
2025-09-19	1.3000	1.3000	1.2500	1.2900	+2.381%	9	2,768	+41.085%
2025-09-18	1.4500	1.4500	1.2600	1.2600	-14.865%	5	2,766	+44.444%
2025-09-17	1.4800	1.4800	1.4800	1.4800	+2.069%	1	2,763	+22.973%
2025-09-16	1.2000	1.5000	1.2000	1.4500	+14.173%	49	2,763	+25.517%
2025-09-15	1.0900	1.2700	1.0900	1.2700	+27.000%	211	2,732	+43.307%
2025-09-12	1.2000	1.2000	1.0000	1.0000	0.000%	65	2,574	+82.000%
2025-09-11	1.0000	1.0000	0.8700	1.0000	+1.010%	103	2,546	+82.000%
2025-09-10	1.4700	1.4700	0.9900	0.9900	-17.500%	46	2,554	+83.838%
2025-09-09	1.1500	1.4100	1.1300	1.2000	+5.263%	89	2,524	+51.667%
2025-09-08	1.3500	1.3500	1.1400	1.1400	-16.788%	61	2,436	+59.649%
2025-09-05	1.5500	1.5500	1.3000	1.3700	-5.517%	12	2,388	+32.847%
2025-09-04	1.3700	1.4700	1.3700	1.4500	-3.333%	24	2,376	+25.517%
2025-09-03	1.7000	1.7000	1.5000	1.5000	-16.667%	6	2,368	+21.333%
2025-09-02	1.5700	1.8000	1.5200	1.8000	+7.143%	11	2,369	+1.111%
2025-08-29	1.6800	1.6800	1.6800	1.6800	+1.818%	2	2,357	+8.333%
2025-08-28	1.8300	1.8700	1.6500	1.6500	-11.290%	9	2,357	+10.303%
2025-08-27	2.1000	2.1000	1.8600	1.8600	+3.333%	3	2,349	-2.151%
2025-08-26	1.8200	1.8200	1.8000	1.8000	-4.255%	5	2,346	+1.111%
2025-08-25	2.0200	2.0200	1.8800	1.8800	-2.083%	11	2,341	-3.191%
2025-08-22	2.0000	2.0000	1.9200	1.9200	-1.031%	22	2,333	-5.208%
2025-08-21	2.0000	2.0900	1.9400	1.9400	-3.000%	20	2,313	-6.186%
2025-08-19	2.1000	2.1000	1.8500	2.0000	+1.010%	108	2,299	-9.000%
2025-08-18	1.9200	1.9800	1.9200	1.9800	-0.503%	16	2,279	-8.081%
2025-08-15	2.1000	2.1000	1.8500	1.9900	-0.500%	9	2,279	-8.543%
2025-08-14	2.0000	2.0000	2.0000	2.0000	+2.564%	2	2,281	-9.000%
2025-08-13	1.9000	1.9700	1.8500	1.9500	-2.985%	71	2,281	-6.667%
2025-08-12	1.9800	2.0100	1.8500	2.0100	+8.065%	5	2,214	-9.453%
2025-08-11	1.8900	2.0000	1.8600	1.8600	-6.533%	61	2,211	-2.151%
2025-08-08	2.0800	2.0800	1.9900	1.9900	-9.545%	21	2,180	-8.543%
2025-08-07	2.2000	2.2000	2.2000	2.2000	+17.647%	10	2,175	-17.273%
2025-08-06	1.8500	1.8700	1.8500	1.8700	-9.223%	20	2,165	-2.674%
2025-08-05	2.2400	2.2400	2.0600	2.0600	-6.364%	22	2,145	-11.650%
2025-08-04	2.3200	2.3200	2.2000	2.2000	-2.222%	3	2,144	-17.273%
2025-08-01	2.2500	2.5000	2.2500	2.2500	-13.462%	5	2,143	-19.111%
2025-07-31	2.6000	2.6000	2.6000	2.6000	-1.887%	10	2,145	-30.000%
2025-07-30	2.6100	2.6500	2.6000	2.6500	+6.000%	3	2,137	-31.321%
2025-07-29	2.4900	2.5000	2.3700	2.5000	+2.041%	82	2,135	-27.200%
2025-07-28	2.7900	2.7900	2.4300	2.4500	-10.909%	311	2,094	-25.714%
2025-07-25	2.8000	2.8000	2.5800	2.7500	-1.786%	345	1,944	-33.818%
2025-07-24	2.8000	2.8000	2.7700	2.8000	0.000%	9	1,856	-35.000%
2025-07-23	3.0500	3.2500	2.8000	2.8000	-1.408%	8	1,853	-35.000%
2025-07-22	2.7900	3.0000	2.7900	2.8400	-2.069%	9	1,848	-35.915%
2025-07-21	2.9000	2.9000	2.9000	2.9000	+10.266%	1	1,852	-37.241%
2025-07-17	2.5700	2.6300	2.5700	2.6300	-0.755%	3	1,851	-30.798%
2025-07-16	2.8300	2.8300	2.6500	2.6500	-1.852%	2	1,850	-31.321%
2025-07-15	2.6200	2.8000	2.6200	2.7000	-6.897%	6	1,851	-32.593%
2025-07-14	2.9000	2.9000	2.9000	2.9000	+1.754%	1	1,851	-37.241%
2025-07-09	2.9300	2.9300	2.8500	2.8500	-12.308%	3	1,851	-36.140%
2025-07-08	3.2500	3.2500	3.2500	3.2500	+9.797%	6	1,852	-44.000%
2025-07-07	3.1000	3.1000	2.9600	2.9600	-13.196%	11	1,847	-38.514%
2025-07-03	3.4000	3.4100	3.4000	3.4100	+1.791%	2	1,847	-46.628%
2025-07-02	3.3500	3.3500	3.3500	3.3500	-6.162%	1	1,847	-45.672%
2025-07-01	3.5700	3.5700	3.5700	3.5700	+5.000%	3	1,846	-49.020%
2025-06-30	3.4000	3.4000	3.4000	3.4000	+3.976%	1	1,848	-46.471%
2025-06-27	3.3500	3.3500	3.2700	3.2700	-7.887%	6	1,848	-44.343%
2025-06-26	3.5500	3.5500	3.5500	3.5500	+9.231%	1	1,848	-48.732%
2025-06-25	3.2000	3.2500	3.2000	3.2500	+5.863%	5	1,848	-44.000%
2025-06-24	2.9500	3.0700	2.9500	3.0700	+2.333%	36	1,848	-40.717%
2025-06-23	2.5000	3.0000	2.5000	3.0000	-18.919%	111	1,850	-39.333%
2025-06-20	3.3200	3.7000	3.3200	3.7000	+19.355%	16	1,839	-50.811%
2025-06-18	3.2500	3.5500	3.0500	3.1000	-3.125%	1,201	1,864	-41.290%
2025-06-17	3.6000	3.6000	3.2000	3.2000	-1.538%	116	1,864	-43.125%
2025-06-16	3.3800	3.5500	3.2500	3.2500	0.000%	195	1,766	-44.000%
2025-06-13	3.6400	3.6400	3.2500	3.2500	-2.985%	6	1,762	-44.000%
2025-06-12	3.3300	3.5000	2.9700	3.3500	-34.951%	278	1,763	-45.672%
2025-06-11	5.0000	5.2600	4.8000	5.1500	-8.036%	8	1,736	-64.660%
2025-06-10	5.6000	5.6000	5.6000	5.6000	-1.754%	3	1,737	-67.500%
2025-06-09	5.5500	5.7000	5.3000	5.7000	+2.703%	127	1,737	-68.070%
2025-06-06	5.5000	5.5500	5.4000	5.5500	-2.972%	460	1,840	-67.207%
2025-06-05	5.7200	5.7200	5.7200	5.7200	+0.527%	1	1,839	-68.182%
2025-06-04	5.5400	5.8500	5.3000	5.6900	-0.871%	20	1,840	-68.014%
2025-06-03	5.9300	6.0500	5.6200	5.7400	-4.333%	419	1,838	-68.293%
2025-06-02	6.0000	6.0000	6.0000	6.0000	+1.695%	1	1,800	-69.667%
2025-05-30	5.9000	5.9000	5.9000	5.9000	+6.306%	200	1,799	-69.153%
2025-05-29	6.3000	6.4900	5.5500	5.5500	-17.899%	25	1,699	-67.207%
2025-05-28	7.5200	7.9200	6.7600	6.7600	-21.212%	113	1,692	-73.077%
2025-05-27	8.2400	8.6900	7.8000	8.5800	+20.000%	215	1,755	-78.788%
2025-05-23	6.4100	7.3200	6.4100	7.1500	+20.777%	62	1,736	-74.545%
2025-05-22	5.3000	5.9200	5.2500	5.9200	+11.698%	6	1,736	-69.257%
2025-05-21	5.1100	5.3000	5.1100	5.3000	+0.952%	2	1,735	-65.660%
2025-05-20	4.9900	5.2500	4.9900	5.2500	+2.539%	21	1,736	-65.333%
2025-05-19	5.1200	5.1200	5.1200	5.1200	+0.392%	2	1,736	-64.453%
2025-05-16	5.0000	5.1000	5.0000	5.1000	+2.000%	22	1,734	-64.314%
2025-05-15	4.9500	5.1000	4.9400	5.0000	-11.032%	241	1,743	-63.600%
2025-05-14	5.5000	5.6600	5.5000	5.6200	-2.261%	8	1,709	-67.616%
2025-05-13	5.7500	5.7500	5.7500	5.7500	+9.524%	1	1,711	-68.348%
2025-05-12	5.2500	5.2500	5.2500	5.2500	-7.895%	20	1,710	-65.333%
2025-05-09	6.0000	6.0000	5.7000	5.7000	+3.074%	84	1,710	-68.070%
2025-05-08	5.6000	5.6000	5.5300	5.5300	+5.333%	42	1,711	-67.089%
2025-05-07	5.3500	5.3500	5.2500	5.2500	+2.941%	16	1,711	-65.333%
2025-05-06	5.5600	5.5600	5.1000	5.1000	-5.556%	9	1,712	-64.314%
2025-05-05	5.9300	5.9300	5.4000	5.4000	-10.000%	9	1,716	-66.296%
2025-05-02	6.5000	6.5000	5.9000	6.0000	-3.226%	12	1,723	-69.667%
2025-05-01	6.4000	6.4000	6.2000	6.2000	-0.800%	12	1,723	-70.645%
2025-04-30	5.6000	6.2500	5.6000	6.2500	0.000%	47	1,716	-70.880%
2025-04-29	6.3000	6.3000	6.0900	6.2500	-0.319%	19	1,711	-70.880%
2025-04-25	6.2700	6.2700	6.2700	6.2700	+3.980%	10	1,711	-70.973%
2025-04-24	6.3600	6.3600	6.0300	6.0300	-0.985%	32	1,706	-69.818%
2025-04-23	6.9000	6.9000	6.0900	6.0900	-3.333%	8	1,677	-70.115%
2025-04-22	6.0000	6.3000	6.0000	6.3000	+8.621%	2	1,671	-71.111%
2025-04-21	5.9200	5.9200	5.8000	5.8000	-9.375%	16	1,673	-68.621%
2025-04-16	6.4000	6.4000	6.4000	6.4000	+6.667%	3	1,673	-71.563%
2025-04-15	6.0000	6.0000	6.0000	6.0000	+5.263%	1	1,670	-69.667%
2025-04-14	5.7000	5.7000	5.7000	5.7000	-3.390%	1	1,669	-68.070%
2025-04-11	5.7500	5.9100	5.5100	5.9000	+18.000%	14	1,668	-69.153%
2025-04-10	5.5500	5.6500	5.0000	5.0000	-10.714%	22	1,662	-63.600%
2025-04-09	4.5000	5.6000	4.5000	5.6000	+1.818%	4	1,649	-67.500%
2025-04-08	5.5000	5.5000	5.5000	5.5000	+1.852%	1	1,651	-66.909%
2025-04-07	5.0200	5.4000	4.8800	5.4000	+8.000%	9	1,650	-66.296%
2025-04-04	4.5000	5.0000	4.5000	5.0000	+25.000%	106	1,643	-63.600%
2025-04-03	3.9500	4.0400	3.9500	4.0000	+9.589%	9	1,642	-54.500%
2025-04-02	3.6500	3.6500	3.6500	3.6500	-18.889%	1	1,640	-50.137%
2025-04-01	4.8000	4.8000	4.5000	4.5000	-3.226%	3	1,640	-59.556%
2025-03-31	4.2000	4.7000	3.8800	4.6500	+5.682%	138	1,637	-60.860%
2025-03-28	4.9000	5.1500	4.4000	4.4000	-3.720%	130	1,530	-58.636%
2025-03-27	5.4000	5.4000	3.9000	4.5700	-44.200%	1,327	1,498	-60.175%
2025-03-26	8.3200	8.3200	7.3000	8.1900	+32.097%	48	325	-77.778%
2025-03-25	5.9800	6.2000	5.9800	6.2000	-2.362%	17	298	-70.645%
2025-03-24	6.0000	6.3500	6.0000	6.3500	+10.243%	8	298	-71.339%
2025-03-21	5.7500	6.4500	5.7500	5.7600	+6.077%	140	290	-68.403%
2025-03-20	5.4300	5.4300	5.4300	5.4300	-0.912%	3	295	-66.483%
2025-03-19	5.4800	5.4800	5.4800	5.4800	-3.860%	1	295	-66.788%
2025-03-18	4.0000	5.7000	4.0000	5.7000	0.000%	7	295	-68.070%
2025-03-17	5.7000	5.7000	5.7000	5.7000	+15.152%	8	290	-68.070%
2025-03-13	5.1600	5.1600	4.9000	4.9500	+3.125%	5	301	-63.232%
2025-03-12	5.2000	5.2000	4.8000	4.8000	-4.000%	4	301	-62.083%
2025-03-11	5.0200	5.0200	5.0000	5.0000	0.000%	2	304	-63.600%
2025-03-10	5.1700	5.1700	5.0000	5.0000	-8.257%	6	304	-63.600%
2025-03-07	5.4500	5.4500	5.4500	5.4500	-5.217%	2	302	-66.606%
2025-03-05	6.1700	6.1700	5.7500	5.7500	-2.211%	2	302	-68.348%
2025-03-04	5.9000	5.9000	5.4500	5.8800	-8.125%	7	300	-69.048%
2025-03-03	5.7500	6.4500	5.7500	6.4000	+4.065%	7	300	-71.563%
2025-02-28	6.1600	6.1600	6.1500	6.1500	-0.806%	6	306	-70.407%
2025-02-27	6.4000	6.5000	6.0000	6.2000	+4.202%	8	305	-70.645%
2025-02-26	6.2000	6.4200	5.9400	5.9500	-4.032%	22	299	-69.412%
2025-02-25	5.5700	6.3000	5.5700	6.2000	-6.767%	8	294	-70.645%
2025-02-24	7.0500	7.0500	6.4900	6.6500	-5.000%	10	289	-72.632%
2025-02-21	7.4000	7.5000	7.0000	7.0000	0.000%	16	288	-74.000%
2025-02-20	6.9000	7.0000	6.3700	7.0000	+2.041%	4	285	-74.000%
2025-02-19	6.8600	6.8600	6.8600	6.8600	-2.000%	1	285	-73.469%
2025-02-18	7.2000	7.2000	7.0000	7.0000	-6.040%	12	286	-74.000%
2025-02-14	7.8000	7.8000	7.2000	7.4500	+7.194%	74	253	-75.570%
2025-02-13	6.9000	6.9500	6.9000	6.9500	+4.985%	6	247	-73.813%
2025-02-12	6.6200	6.6200	6.6200	6.6200	-6.761%	3	247	-72.508%
2025-02-11	7.5300	7.5300	7.1000	7.1000	-7.792%	13	246	-74.366%
2025-02-10	7.0000	7.7000	6.7500	7.7000	+29.848%	4	235	-76.364%
2025-02-07	5.9300	5.9300	5.9300	5.9300	-1.167%	2	233	-69.309%
2025-02-06	6.4000	6.4000	6.0000	6.0000	-6.250%	5	232	-69.667%
2025-02-05	6.3500	6.4000	6.3500	6.4000	-3.030%	2	229	-71.563%
2025-02-04	7.8500	7.8500	6.6000	6.6000	+1.538%	7	228	-72.424%
2025-02-03	6.5000	6.5000	6.5000	6.5000	-15.584%	1	222	-72.000%
2025-01-31	7.7000	7.7000	7.7000	7.7000	-3.750%	2	221	-76.364%
2025-01-30	8.0000	8.2000	7.8000	8.0000	+3.896%	8	215	-77.250%
2025-01-29	8.0000	8.0000	7.7000	7.7000	+6.207%	4	215	-76.364%
2025-01-27	7.6000	7.6000	7.2500	7.2500	-16.667%	2	213	-74.897%
2025-01-23	9.0000	9.4500	8.7000	8.7000	+7.407%	29	213	-79.080%
2025-01-21	8.0500	8.1000	7.5000	8.1000	+0.621%	3	202	-77.531%
2025-01-17	8.0000	8.0500	8.0000	8.0500	+10.274%	6	201	-77.391%
2025-01-16	8.3300	8.3300	7.3000	7.3000	-8.864%	2	201	-75.068%
2025-01-15	8.4500	8.7500	8.0100	8.0100	-5.765%	52	200	-77.278%
2025-01-14	10.9100	10.9100	8.5000	8.5000	-20.561%	15	162	-78.588%
2025-01-13	10.8000	10.8000	10.1500	10.7000	-6.140%	3	150	-82.991%
2025-01-10	11.0000	12.0000	10.5500	11.4000	-2.979%	24	150	-84.035%
2025-01-08	11.7000	12.1800	11.7000	11.7500	+0.427%	27	147	-84.511%
2025-01-07	11.5000	12.0000	10.9200	11.7000	0.000%	19	147	-84.444%
2025-01-06	10.8500	11.7000	10.1500	11.7000	+18.182%	47	141	-84.444%
2025-01-03	11.2000	11.2000	9.9000	9.9000	-4.808%	84	116	-81.616%
2025-01-02	10.7500	10.7500	9.7500	10.4000	-5.455%	11	75	-82.500%
2024-12-27	11.0000	11.0000	11.0000	11.0000	+15.304%	2	65	-83.455%
2024-12-26	12.4500	12.4500	9.5400	9.5400	-5.075%	13	65	-80.922%
2024-12-23	10.7500	10.7500	8.6400	10.0500	+1.005%	12	64	-81.891%
2024-12-20	9.6500	9.9500	9.6500	9.9500	+4.188%	2	53	-81.709%
2024-12-19	9.5500	9.5500	9.5500	9.5500	-14.732%	1	53	-80.942%
2024-12-18	11.2000	11.2000	11.2000	11.2000	+2.564%	1	53	-83.750%
2024-12-17	10.0400	10.9200	10.0000	10.9200	+65.455%	28	54	-83.333%
2024-12-16	8.7700	8.7700	6.6000	6.6000	-24.225%	4	26	-72.424%
2024-12-13	9.4900	9.4900	8.7100	8.7100	-3.222%	42	22	-79.104%
2024-12-12	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-79.778%