Dark

GME20270115C65
GME Jan 15 2027 65.00 Call (GME270115C00065000)
option OPRA

Inactive

Oct 2, 2025

1.77-0.562%(-0.01)1,112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-02	1.9500	1.9600	1.5500	1.7700	-0.562%	1,112	24,960	0.000%
2025-10-01	1.7600	1.8500	1.7500	1.7800	+1.714%	324	25,343	-0.562%
2025-09-30	1.8200	1.9500	1.5800	1.7500	+2.339%	378	25,212	+1.143%
2025-09-29	1.5900	1.8200	1.5900	1.7100	+8.228%	129	25,246	+3.509%
2025-09-26	1.5100	1.9300	1.4000	1.5800	+12.057%	445	25,252	+12.025%
2025-09-25	1.4700	1.4700	1.3000	1.4100	+3.676%	200	24,995	+25.532%
2025-09-24	1.4900	1.5000	1.3000	1.3600	-3.546%	195	25,059	+30.147%
2025-09-23	1.5700	1.6000	1.3000	1.4100	-2.083%	1,563	25,019	+25.532%
2025-09-22	1.2500	1.6400	1.2200	1.4400	+18.033%	819	23,966	+22.917%
2025-09-19	1.1900	1.3100	1.0600	1.2200	+10.909%	398	23,294	+45.082%
2025-09-18	1.2500	1.2600	1.0700	1.1000	-14.063%	385	22,988	+60.909%
2025-09-17	1.2900	1.3200	1.0900	1.2800	+6.667%	303	22,852	+38.281%
2025-09-16	1.1400	1.3600	1.0400	1.2000	+9.091%	2,510	22,943	+47.500%
2025-09-15	1.0500	1.2000	0.9000	1.1000	+13.402%	1,606	21,319	+60.909%
2025-09-12	0.8900	1.1000	0.8500	0.9700	+10.227%	1,149	20,801	+82.474%
2025-09-11	0.7900	0.9600	0.7200	0.8800	+3.529%	2,272	19,938	+101.136%
2025-09-10	1.0900	1.4600	0.8100	0.8500	-21.296%	2,380	18,283	+108.235%
2025-09-09	1.0200	1.1700	1.0100	1.0800	+2.857%	528	17,436	+63.889%
2025-09-08	1.1500	1.5700	0.9800	1.0500	0.000%	1,046	17,221	+68.571%
2025-09-05	1.3500	1.3500	1.0000	1.0500	-19.231%	374	16,542	+68.571%
2025-09-04	1.3500	1.4400	1.2300	1.3000	-1.515%	1,170	16,335	+36.154%
2025-09-03	1.4300	1.5700	1.2300	1.3200	0.000%	300	15,610	+34.091%
2025-09-02	1.4500	1.5700	1.2500	1.3200	-14.839%	552	15,533	+34.091%
2025-08-29	1.5400	1.6000	1.4300	1.5500	-3.125%	363	14,940	+14.194%
2025-08-28	1.6600	1.6600	1.4600	1.6000	-1.235%	229	14,940	+10.625%
2025-08-27	1.7000	1.8500	1.5900	1.6200	-2.994%	88	14,829	+9.259%
2025-08-26	1.7300	1.7900	1.5900	1.6700	-0.595%	134	14,802	+5.988%
2025-08-25	1.8200	1.8200	1.6800	1.6800	-7.692%	183	14,781	+5.357%
2025-08-22	1.8000	1.8500	1.7700	1.8200	+1.111%	134	14,682	-2.747%
2025-08-21	1.7500	1.8300	1.7400	1.8000	+5.263%	196	14,606	-1.667%
2025-08-20	1.7500	1.8800	1.7000	1.7100	-3.933%	257	14,581	+3.509%
2025-08-19	1.9200	1.9200	1.6600	1.7800	-3.784%	129	14,512	-0.562%
2025-08-18	1.7700	1.9500	1.7400	1.8500	+8.824%	244	14,531	-4.324%
2025-08-15	1.9000	1.9000	1.6900	1.7000	-13.706%	153	14,481	+4.118%
2025-08-14	1.8000	1.9700	1.6700	1.9700	+16.568%	136	14,379	-10.152%
2025-08-13	1.7900	1.9000	1.6000	1.6900	-9.140%	786	14,301	+4.734%
2025-08-12	1.7400	1.8900	1.6000	1.8600	+5.682%	295	13,940	-4.839%
2025-08-11	1.6000	2.0900	1.5700	1.7600	-3.297%	611	13,744	+0.568%
2025-08-08	1.8700	2.0000	1.7500	1.8200	+1.111%	152	13,475	-2.747%
2025-08-07	2.0200	2.0200	1.7000	1.8000	0.000%	125	13,416	-1.667%
2025-08-06	1.7500	2.1800	1.6300	1.8000	0.000%	213	13,345	-1.667%
2025-08-05	1.9600	2.1000	1.8000	1.8000	-10.891%	87	13,186	-1.667%
2025-08-04	2.1900	2.4400	2.0200	2.0200	-3.810%	52	13,139	-12.376%
2025-08-01	2.3000	2.6500	2.1000	2.1000	-8.696%	278	13,109	-15.714%
2025-07-31	2.2900	2.3900	2.2400	2.3000	+3.139%	517	13,198	-23.043%
2025-07-30	2.3000	2.4900	2.2300	2.2300	+1.826%	31	12,735	-20.628%
2025-07-29	2.4300	2.4300	2.1300	2.1900	-4.783%	337	12,711	-19.178%
2025-07-28	2.3600	2.6000	2.2500	2.3000	-4.167%	167	12,595	-23.043%
2025-07-25	2.5000	2.5000	2.3000	2.4000	-5.882%	81	12,451	-26.250%
2025-07-24	2.6000	2.6000	2.4400	2.5500	+1.190%	63	12,398	-30.588%
2025-07-23	2.6500	2.6500	2.4300	2.5200	-0.395%	105	12,342	-29.762%
2025-07-22	2.6200	2.6600	2.4000	2.5300	-0.784%	59	12,262	-30.040%
2025-07-21	2.8000	2.8000	2.2300	2.5500	+10.870%	343	12,223	-30.588%
2025-07-18	2.3300	2.8300	2.2500	2.3000	-4.167%	108	12,035	-23.043%
2025-07-17	2.3000	2.6300	2.3000	2.4000	-2.041%	253	11,992	-26.250%
2025-07-16	3.3300	3.3300	2.3400	2.4500	+1.660%	259	11,793	-27.755%
2025-07-15	2.6100	2.6100	2.2000	2.4100	-5.859%	506	11,565	-26.556%
2025-07-14	3.0000	3.0000	2.4500	2.5600	-8.571%	136	11,182	-30.859%
2025-07-11	2.6000	2.8600	2.5500	2.8000	+7.692%	140	11,076	-36.786%
2025-07-10	2.6000	2.7500	2.6000	2.6000	-2.256%	27	11,035	-31.923%
2025-07-09	2.7000	3.0000	2.5000	2.6600	+3.502%	122	11,022	-33.459%
2025-07-08	2.6100	2.8000	2.5700	2.5700	-1.154%	976	11,049	-31.128%
2025-07-07	3.0500	3.0500	2.6000	2.6000	-15.584%	108	11,503	-31.923%
2025-07-03	3.4000	3.4000	2.9000	3.0800	+0.984%	276	11,746	-42.532%
2025-07-02	3.2000	3.2000	3.0000	3.0500	-1.613%	156	11,746	-41.967%
2025-07-01	3.2000	3.4100	3.1000	3.1000	-3.125%	41	11,778	-42.903%
2025-06-30	3.1000	3.2000	2.9000	3.2000	+8.475%	183	11,782	-44.688%
2025-06-27	3.1000	3.2000	2.9300	2.9500	-2.318%	109	11,833	-40.000%
2025-06-26	3.0500	3.1300	2.9400	3.0200	+2.027%	501	11,808	-41.391%
2025-06-25	2.9000	3.0000	2.8100	2.9600	+3.860%	149	11,751	-40.203%
2025-06-24	2.8400	3.0300	2.7500	2.8500	+3.636%	447	11,724	-37.895%
2025-06-23	3.0000	3.0000	2.6000	2.7500	-9.836%	221	11,547	-35.636%
2025-06-20	3.0000	3.2000	2.8700	3.0500	0.000%	108	11,457	-41.967%
2025-06-18	3.3000	3.4800	2.8500	3.0500	-1.613%	821	11,176	-41.967%
2025-06-17	2.8500	3.4000	2.8500	3.1000	+8.772%	4,107	11,176	-42.903%
2025-06-16	3.4000	3.4000	2.8500	2.8500	-8.065%	540	11,069	-37.895%
2025-06-13	3.5000	3.6000	3.1000	3.1000	+8.772%	408	11,059	-42.903%
2025-06-12	3.1500	3.4000	2.3300	2.8500	-40.000%	1,594	10,953	-37.895%
2025-06-11	5.0200	5.2000	4.3800	4.7500	-12.037%	265	10,412	-62.737%
2025-06-10	5.5200	5.8500	5.1000	5.4000	+1.887%	55	10,327	-67.222%
2025-06-09	5.1000	5.5000	4.5500	5.3000	+7.071%	54	10,298	-66.604%
2025-06-06	5.2500	5.2500	4.9500	4.9500	-3.883%	52	10,336	-64.242%
2025-06-05	5.4000	5.4200	4.9000	5.1500	-0.962%	115	10,335	-65.631%
2025-06-04	5.2500	5.5100	4.9000	5.2000	-3.346%	96	10,382	-65.962%
2025-06-03	5.7500	5.7500	5.0500	5.3800	-2.004%	87	10,383	-67.100%
2025-06-02	5.3000	5.5000	4.9500	5.4900	+2.045%	110	10,392	-67.760%
2025-05-30	5.2500	5.4500	4.8100	5.3800	+5.490%	500	10,403	-67.100%
2025-05-29	6.1000	6.1000	5.0000	5.1000	-15.000%	363	10,240	-65.294%
2025-05-28	7.0000	7.5000	4.9500	6.0000	-20.530%	1,125	10,267	-70.500%
2025-05-27	8.0000	8.0000	7.0000	7.5500	+9.104%	467	11,056	-76.556%
2025-05-23	5.8000	6.9900	5.6500	6.9200	+19.310%	544	10,812	-74.422%
2025-05-22	4.9500	5.8000	4.7100	5.8000	+26.087%	964	10,812	-69.483%
2025-05-21	5.0000	5.2500	4.6000	4.6000	-1.075%	1,642	10,442	-61.522%
2025-05-20	4.8000	5.2500	4.5000	4.6500	-1.483%	789	10,013	-61.935%
2025-05-19	4.8000	4.9000	4.6000	4.7200	-1.255%	48	9,814	-62.500%
2025-05-16	5.0500	5.5500	4.6500	4.7800	-5.347%	640	9,808	-62.971%
2025-05-15	4.9000	5.0500	4.4000	5.0500	+1.000%	1,164	9,640	-64.950%
2025-05-14	4.8000	5.4700	4.8000	5.0000	0.000%	150	9,377	-64.600%
2025-05-13	5.3000	6.2000	4.2000	5.0000	+3.093%	293	9,368	-64.600%
2025-05-12	5.3500	5.3500	4.7000	4.8500	-11.172%	375	9,334	-63.505%
2025-05-09	5.4000	5.7500	5.2000	5.4600	+3.019%	488	9,122	-67.582%
2025-05-08	5.2000	5.6500	4.9500	5.3000	+6.426%	44	8,963	-66.604%
2025-05-07	4.9500	5.2500	4.8000	4.9800	+5.957%	262	8,951	-64.458%
2025-05-06	5.2000	5.2000	4.6500	4.7000	-6.931%	76	8,754	-62.340%
2025-05-05	5.5000	5.5000	5.0000	5.0500	-8.845%	49	8,748	-64.950%
2025-05-02	5.9000	5.9000	5.4400	5.5400	-2.807%	154	8,740	-68.051%
2025-05-01	6.1700	6.1700	5.5500	5.7000	-0.870%	62	8,738	-68.947%
2025-04-30	5.5000	5.8900	5.4400	5.7500	-0.347%	61	8,742	-69.217%
2025-04-29	6.0300	6.0300	5.6500	5.7700	+8.868%	7	8,716	-69.324%
2025-04-28	6.0500	6.0500	5.3000	5.3000	-2.752%	61	8,716	-66.604%
2025-04-25	5.8000	6.0300	5.4000	5.4500	-0.909%	330	8,715	-67.523%
2025-04-24	5.6200	5.8500	5.5000	5.5000	-2.655%	35	8,763	-67.818%
2025-04-23	6.2500	6.2500	5.4000	5.6500	-2.249%	116	8,737	-68.673%
2025-04-22	5.9000	6.1700	5.7000	5.7800	+7.037%	26	8,711	-69.377%
2025-04-21	5.9500	6.1500	5.3000	5.4000	-8.629%	157	8,706	-67.222%
2025-04-17	5.8500	6.0500	5.0000	5.9100	+9.444%	66	8,745	-70.051%
2025-04-16	5.6000	5.7500	5.1000	5.4000	-8.475%	118	8,745	-67.222%
2025-04-15	6.0000	6.2000	5.6000	5.9000	+5.357%	22	8,751	-70.000%
2025-04-14	5.5000	5.7000	4.8000	5.6000	+6.667%	97	8,743	-68.393%
2025-04-11	5.1500	5.8500	5.1500	5.2500	+16.667%	226	8,708	-66.286%
2025-04-10	4.6000	5.4100	4.4400	4.5000	-1.099%	146	8,640	-60.667%
2025-04-09	5.4700	5.4700	3.9400	4.5500	+7.059%	93	8,691	-61.099%
2025-04-08	5.0000	5.0000	4.1000	4.2500	-13.265%	52	8,693	-58.353%
2025-04-07	4.7000	5.4600	4.4000	4.9000	+1.031%	127	8,699	-63.878%
2025-04-04	3.9600	4.9500	3.5000	4.8500	+38.571%	1,052	8,617	-63.505%
2025-04-03	4.1500	4.1500	3.5000	3.5000	-15.663%	145	8,216	-49.429%
2025-04-02	4.4500	4.4500	4.0500	4.1500	-2.353%	100	8,184	-57.349%
2025-04-01	4.3300	4.6000	4.1000	4.2500	-3.409%	1,478	8,178	-58.353%
2025-03-31	4.2000	4.6000	3.5500	4.4000	+9.726%	579	6,942	-59.773%
2025-03-28	4.5000	4.6300	3.9800	4.0100	-5.647%	958	6,459	-55.860%
2025-03-27	5.2000	6.6500	3.4000	4.2500	-43.709%	3,560	6,043	-58.353%
2025-03-26	7.1500	8.0000	6.7000	7.5500	+26.891%	696	3,507	-76.556%
2025-03-25	6.0000	6.1500	5.7800	5.9500	-0.335%	34	3,174	-70.252%
2025-03-24	6.2200	6.5500	5.5000	5.9700	+10.967%	596	3,162	-70.352%
2025-03-21	5.1500	5.8500	5.1500	5.3800	+5.490%	274	2,605	-67.100%
2025-03-20	5.3500	5.3500	5.0800	5.1000	-2.486%	226	2,653	-65.294%
2025-03-19	5.2000	5.2800	4.9700	5.2300	-3.148%	366	2,433	-66.157%
2025-03-18	5.3500	5.4000	4.7000	5.4000	+10.204%	701	2,080	-67.222%
2025-03-17	5.1500	5.1500	4.7000	4.9000	-2.000%	34	1,393	-63.878%
2025-03-14	4.7400	5.1500	4.6500	5.0000	+13.636%	140	1,386	-64.600%
2025-03-13	4.5800	4.7000	4.4000	4.4000	-0.452%	15	1,333	-59.773%
2025-03-12	4.7000	5.1500	4.4200	4.4200	-8.866%	20	1,333	-59.955%
2025-03-11	4.6000	5.2000	4.2500	4.8500	+5.435%	56	1,336	-63.505%
2025-03-10	5.4000	5.6000	4.5000	4.6000	-13.371%	67	1,316	-61.522%
2025-03-07	5.6100	5.6100	5.0000	5.3100	-2.569%	158	1,319	-66.667%
2025-03-06	5.8000	6.6000	5.2000	5.4500	-6.196%	17	1,254	-67.523%
2025-03-05	5.0800	5.8100	5.0800	5.8100	+7.593%	5	1,252	-69.535%
2025-03-04	5.1300	5.8000	5.1300	5.4000	-3.226%	92	1,251	-67.222%
2025-03-03	5.6400	6.2500	5.5800	5.5800	-4.124%	7	1,193	-68.280%
2025-02-28	6.1000	6.2000	5.6500	5.8200	-1.689%	30	1,190	-69.588%
2025-02-27	6.1000	6.3500	5.5500	5.9200	+6.667%	130	1,188	-70.101%
2025-02-26	5.0000	6.1000	5.0000	5.5500	-9.016%	90	1,156	-68.108%
2025-02-25	6.0000	6.3000	5.1700	6.1000	0.000%	132	1,149	-70.984%
2025-02-24	6.4000	6.7000	6.0000	6.1000	-6.154%	47	1,084	-70.984%
2025-02-21	7.0500	7.2500	6.5000	6.5000	-5.109%	130	1,077	-72.769%
2025-02-20	6.7200	7.0500	6.3000	6.8500	+5.385%	37	1,059	-74.161%
2025-02-19	6.6000	6.7500	6.3000	6.5000	-0.763%	12	1,052	-72.769%
2025-02-18	6.3700	7.1700	6.2500	6.5500	-7.746%	106	1,047	-72.977%
2025-02-14	7.4000	7.7500	6.4000	7.1000	+7.903%	762	892	-75.070%
2025-02-13	6.2000	6.7300	6.2000	6.5800	+6.300%	10	890	-73.100%
2025-02-12	7.1000	7.1000	6.0300	6.1900	-8.971%	9	890	-71.405%
2025-02-11	7.4500	7.4500	6.8000	6.8000	-7.984%	9	887	-73.971%
2025-02-10	6.5500	7.4000	6.1200	7.3900	+19.968%	25	886	-76.049%
2025-02-07	5.9400	6.2200	5.5700	6.1600	+12.000%	64	872	-71.266%
2025-02-06	5.8000	5.8000	5.5000	5.5000	-8.486%	53	860	-67.818%
2025-02-05	6.4000	6.4000	5.9500	6.0100	-6.094%	6	881	-70.549%
2025-02-04	6.1400	7.2500	6.0000	6.4000	+3.226%	74	881	-72.344%
2025-02-03	6.4600	6.7500	6.2000	6.2000	-10.145%	615	881	-71.452%
2025-01-31	6.7000	8.4500	6.5000	6.9000	-13.750%	22	277	-74.348%
2025-01-29	6.8000	8.0000	6.3000	8.0000	+6.667%	3	272	-77.875%
2025-01-28	7.8500	7.8500	7.5000	7.5000	-4.459%	3	269	-76.400%
2025-01-27	7.9700	7.9700	7.0500	7.8500	+2.480%	18	271	-77.452%
2025-01-24	8.2300	8.2600	7.6600	7.6600	-6.585%	74	258	-76.893%
2025-01-23	8.0300	8.7500	7.8500	8.2000	+4.459%	40	228	-78.415%
2025-01-22	7.6400	7.8500	7.4500	7.8500	+7.094%	4	194	-77.452%
2025-01-21	7.5500	7.5500	7.3000	7.3300	-8.944%	4	119	-75.853%
2025-01-17	8.4500	8.5000	7.1500	8.0500	-2.068%	180	119	-78.012%
2025-01-16	8.3500	8.3500	8.0000	8.2200	+0.859%	4	119	-78.467%
2025-01-15	8.1500	8.1500	8.1500	8.1500	-1.807%	1	117	-78.282%
2025-01-14	9.5100	9.7000	8.0000	8.3000	-11.135%	13	116	-78.675%
2025-01-13	10.2000	10.5100	8.8000	9.3400	-15.091%	26	113	-81.049%
2025-01-10	10.6700	11.2000	9.8000	11.0000	-3.509%	138	89	-83.909%
2025-01-08	11.2000	11.9000	11.2000	11.4000	+0.352%	12	50	-84.474%
2025-01-07	11.0000	11.5000	10.7000	11.3600	+2.342%	37	50	-84.419%
2025-01-06	11.0000	11.2500	10.4000	11.1000	+8.824%	13	27	-84.054%
2025-01-03	10.7000	10.7000	10.2000	10.2000	+0.990%	10	14	-82.647%
2025-01-02	11.0000	11.0000	10.0000	10.1000	-4.265%	9	10	-82.475%
2024-12-31	10.5100	10.5500	10.5100	10.5500	0.000%	3	0	-83.223%