Dark

GME20270917C20
GME Sep 17 2027 20.00 Call (GME270917C00020000)
option OPRA

EOD

Jul 16, 2026

5.80-2.357%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.8000	5.8000	5.8000	5.8000	-2.357%	2	502	0.000%
2026-07-15	6.1500	6.1500	5.9400	5.9400	-1.000%	16	500	-2.357%
2026-07-14	6.1000	6.1000	6.0000	6.0000	0.000%	2	504	-3.333%
2026-07-13	6.3500	6.3500	6.0000	6.0000	+6.383%	3	502	-3.333%
2026-07-10	5.6400	5.6400	5.6400	5.6400	+1.622%	6	499	+2.837%
2026-07-09	5.5500	5.5500	5.5500	5.5500	-4.310%	2	493	+4.505%
2026-07-08	5.8000	5.8000	5.8000	5.8000	-6.452%	1	495	0.000%
2026-07-01	6.2000	6.2000	6.2000	6.2000	+3.333%	2	494	-6.452%
2026-06-29	6.0000	6.0000	6.0000	6.0000	+7.143%	2	496	-3.333%
2026-06-26	5.4600	5.6000	5.4600	5.6000	+5.660%	34	498	+3.571%
2026-06-25	5.3500	5.3700	5.3000	5.3000	-7.018%	4	478	+9.434%
2026-06-24	5.7000	5.7000	5.7000	5.7000	+3.636%	10	476	+1.754%
2026-06-23	5.5300	5.5300	5.5000	5.5000	-4.348%	14	466	+5.455%
2026-06-18	5.7500	5.7500	5.7500	5.7500	-6.504%	1	464	+0.870%
2026-06-17	6.1500	6.1500	6.1500	6.1500	+9.043%	1	464	-5.691%
2026-06-16	5.6500	5.6500	5.6000	5.6400	-2.926%	16	464	+2.837%
2026-06-12	6.0200	6.0500	5.8100	5.8100	-7.778%	5	453	-0.172%
2026-06-11	6.5000	6.5000	6.3000	6.3000	0.000%	6	450	-7.937%
2026-06-10	6.3000	6.3000	6.3000	6.3000	+0.800%	1	444	-7.937%
2026-06-08	6.4000	6.4000	6.2500	6.2500	+2.459%	6	445	-7.200%
2026-06-05	6.1000	6.6500	5.9500	6.1000	-12.104%	30	439	-4.918%
2026-06-04	6.9400	6.9400	6.9400	6.9400	-0.144%	1	411	-16.427%
2026-06-03	7.0000	7.0000	6.9500	6.9500	+24.107%	30	410	-16.547%
2026-06-02	5.7000	5.7000	5.6000	5.6000	-6.667%	11	439	+3.571%
2026-06-01	5.9500	6.0000	5.9300	6.0000	+3.448%	52	428	-3.333%
2026-05-29	5.8000	6.0000	5.8000	5.8000	-7.200%	27	376	0.000%
2026-05-28	6.2500	6.2500	6.2500	6.2500	+2.459%	28	350	-7.200%
2026-05-27	6.1000	6.1000	6.1000	6.1000	-4.688%	3	322	-4.918%
2026-05-26	6.4000	6.4000	6.4000	6.4000	-0.467%	5	319	-9.375%
2026-05-22	6.4300	6.4300	6.4300	6.4300	-3.308%	1	324	-9.798%
2026-05-21	6.6500	6.6500	6.6500	6.6500	+4.396%	1	323	-12.782%
2026-05-19	6.3100	6.3700	6.3100	6.3700	+1.920%	2	323	-8.948%
2026-05-15	6.3000	6.3000	6.2000	6.2500	-0.478%	14	326	-7.200%
2026-05-14	6.7500	6.7500	6.2800	6.2800	-4.559%	3	312	-7.643%
2026-05-13	6.7300	6.7300	6.5800	6.5800	-4.082%	7	323	-11.854%
2026-05-12	7.0000	7.0500	6.7100	6.8600	-12.611%	23	323	-15.452%
2026-05-08	8.0000	8.0000	7.8500	7.8500	+1.290%	2	323	-26.115%
2026-05-07	8.0000	8.0500	7.7500	7.7500	-4.674%	3	323	-25.161%
2026-05-06	9.0000	9.0000	8.1300	8.1300	-4.912%	6	322	-28.659%
2026-05-05	7.7500	8.5500	7.6000	8.5500	0.000%	11	318	-32.164%
2026-05-04	8.7500	9.1000	8.4600	8.5500	-15.680%	25	307	-32.164%
2026-05-01	9.9000	10.1400	9.9000	10.1400	+13.550%	12	316	-42.801%
2026-04-28	9.0000	9.0600	8.9300	8.9300	-3.459%	5	316	-35.050%
2026-04-27	9.2500	9.2500	9.2500	9.2500	+3.933%	10	316	-37.297%
2026-04-24	9.0000	9.0000	8.9000	8.9000	-1.657%	17	306	-34.831%
2026-04-23	9.2000	9.2000	9.0500	9.0500	+3.429%	12	313	-35.912%
2026-04-21	8.7500	8.7500	8.7500	8.7500	+2.941%	4	311	-33.714%
2026-04-20	8.3500	8.5000	8.3000	8.5000	-7.609%	46	315	-31.765%
2026-04-16	9.2000	9.2000	9.2000	9.2000	+23.490%	1	315	-36.957%
2026-04-10	7.3500	7.4500	7.3500	7.4500	+2.476%	31	315	-22.148%
2026-04-09	7.2700	7.2700	7.2700	7.2700	-0.274%	2	284	-20.220%
2026-04-07	7.2900	7.2900	7.2900	7.2900	-0.137%	10	282	-20.439%
2026-04-06	7.3000	7.3000	7.3000	7.3000	-2.667%	2	272	-20.548%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+5.634%	1	270	-22.667%
2026-03-27	7.1000	7.1000	7.1000	7.1000	-0.699%	5	269	-18.310%
2026-03-26	7.2300	7.2300	7.0000	7.1500	-8.917%	3	264	-18.881%
2026-03-25	7.6300	7.8500	7.6300	7.8500	-3.086%	11	265	-26.115%
2026-03-19	8.1000	8.1000	8.1000	8.1000	-0.613%	3	255	-28.395%
2026-03-16	8.5500	8.5500	8.0500	8.1500	-13.665%	161	252	-28.834%
2026-03-11	9.4400	9.4400	9.4400	9.4400	+1.505%	20	251	-38.559%
2026-03-09	9.3000	9.3000	9.3000	9.3000	-6.344%	20	271	-37.634%
2026-03-06	8.8000	9.9300	8.8000	9.9300	+16.824%	6	291	-41.591%
2026-03-05	8.5500	8.5500	8.5000	8.5000	-2.857%	2	291	-31.765%
2026-03-04	8.9000	8.9000	8.7500	8.7500	-2.235%	2	291	-33.714%
2026-03-03	8.6000	8.9500	8.4500	8.9500	+0.224%	7	291	-35.196%
2026-03-02	8.9500	9.1500	8.9300	8.9300	-2.935%	108	286	-35.050%
2026-02-27	8.8400	9.2000	8.8400	9.2000	+12.883%	13	281	-36.957%
2026-02-23	8.2000	8.2000	8.1500	8.1500	-5.012%	20	292	-28.834%
2026-02-20	8.5800	8.5800	8.5800	8.5800	-2.611%	14	282	-32.401%
2026-02-18	8.8100	8.8100	8.8100	8.8100	-1.122%	20	282	-34.166%
2026-02-13	8.9100	8.9100	8.9100	8.9100	-4.194%	1	263	-34.905%
2026-02-09	9.3000	9.3000	9.3000	9.3000	-2.105%	1	263	-37.634%
2026-02-06	9.5000	9.5000	9.5000	9.5000	0.000%	1	264	-38.947%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-10.462%	2	265	-38.947%
2026-02-02	9.9800	10.6100	9.8500	10.6100	+22.659%	14	263	-45.335%
2026-01-30	8.6500	8.6500	8.6500	8.6500	-9.896%	5	249	-32.948%
2026-01-26	9.2700	9.6000	9.2700	9.6000	+15.663%	5	244	-39.583%
2026-01-22	7.2700	8.3000	7.2700	8.3000	+18.911%	73	239	-30.120%
2026-01-21	6.9800	6.9800	6.9800	6.9800	+9.063%	6	308	-16.905%
2026-01-20	6.2500	6.4000	6.2500	6.4000	-2.290%	11	302	-9.375%
2026-01-15	6.5000	6.7700	6.4000	6.5500	-1.355%	234	291	-11.450%
2026-01-14	6.6400	6.6400	6.6400	6.6400	+0.606%	1	290	-12.651%
2026-01-13	6.7000	6.7000	6.6000	6.6000	-2.222%	20	291	-12.121%
2026-01-12	6.8000	6.8000	6.7500	6.7500	-0.442%	63	291	-14.074%
2026-01-07	6.8500	7.0000	6.5000	6.7800	+1.194%	314	288	-14.454%
2026-01-06	6.6700	6.7000	6.6700	6.7000	+3.077%	2	385	-13.433%
2026-01-05	6.2500	6.5000	6.2500	6.5000	-1.515%	91	380	-10.769%
2026-01-02	6.5900	6.6000	6.5900	6.6000	+4.762%	6	380	-12.121%
2025-12-31	6.5000	6.5000	6.3000	6.3000	-3.077%	2	377	-7.937%
2025-12-30	6.5200	6.5500	6.5000	6.5000	-7.275%	34	377	-10.769%
2025-12-26	7.0000	7.0100	7.0000	7.0100	-4.626%	11	353	-17.261%
2025-12-22	8.0500	8.0500	7.3000	7.3500	-10.366%	41	342	-21.088%
2025-12-18	8.1000	8.2000	8.1000	8.2000	-1.796%	5	382	-29.268%
2025-12-17	8.3500	8.3500	8.3500	8.3500	+4.375%	5	387	-30.539%
2025-12-15	8.0000	8.0000	8.0000	8.0000	-8.571%	2	382	-27.500%
2025-12-09	8.8500	8.8500	8.7500	8.7500	+0.575%	2	380	-33.714%
2025-12-02	8.6000	8.7000	8.6000	8.7000	+2.715%	12	380	-33.333%
2025-12-01	8.2500	8.5200	8.2500	8.4700	+3.293%	161	380	-31.523%
2025-11-28	8.2000	8.2000	8.2000	8.2000	+10.067%	10	374	-29.268%
2025-11-26	7.6000	7.6000	7.2800	7.4500	+7.971%	9	366	-22.148%
2025-11-25	7.3500	7.3500	6.9000	6.9000	+2.222%	8	366	-15.942%
2025-11-21	7.0000	7.0000	6.4600	6.7500	-1.316%	17	363	-14.074%
2025-11-20	6.8500	6.8500	6.8400	6.8400	-1.583%	51	352	-15.205%
2025-11-19	7.0000	7.1000	6.9500	6.9500	-0.714%	92	321	-16.547%
2025-11-18	7.4100	7.4100	6.9500	7.0000	-6.667%	165	274	-17.143%
2025-11-17	7.3000	7.5000	7.2000	7.5000	-4.580%	81	117	-22.667%
2025-11-10	7.8600	7.8600	7.8600	7.8600	-15.575%	3	51	-26.209%
2025-10-23	9.3100	9.3100	9.3100	9.3100	+5.795%	1	51	-37.701%
2025-10-22	8.6000	8.8000	8.6000	8.8000	+0.802%	2	52	-34.091%
2025-10-21	8.8300	8.8900	8.7100	8.7300	-1.356%	50	50	-33.562%
2025-10-17	8.8500	8.8500	8.8500	8.8500	+0.568%	2	12	-34.463%
2025-10-15	8.8500	9.0000	8.8000	8.8000	0.000%	16	13	-34.091%
2025-10-13	8.6900	8.8000	8.6400	8.8000	-7.368%	6	5	-34.091%
2025-10-09	9.5500	9.5500	9.3500	9.5000	-3.061%	4	3	-38.947%
2025-10-08	10.0000	10.1000	9.8000	9.8000	-10.909%	4	2	-40.816%
2025-09-23	11.0000	11.0000	11.0000	11.0000	+4.265%	20	28	-47.273%
2025-09-16	10.5500	10.5500	10.5500	10.5500	+7.107%	1	8	-45.024%
2025-09-15	9.8900	9.8900	9.8500	9.8500	+5.348%	6	7	-41.117%
2025-09-12	9.3500	9.3500	9.3500	9.3500	0.000%	1	1	-37.968%