Dark

GME20270917C23
GME Sep 17 2027 23.00 Call (GME270917C00023000)
option OPRA

EOD

Jul 16, 2026

4.44-4.516%(-0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.4400	4.4400	4.4400	4.4400	-4.516%	2	840	0.000%
2026-07-15	4.7700	4.7700	4.6500	4.6500	0.000%	2	838	-4.516%
2026-07-14	4.5000	4.7000	4.5000	4.6500	+12.048%	5	838	-4.516%
2026-07-09	4.1500	4.1500	4.1500	4.1500	-3.488%	1	833	+6.988%
2026-07-08	4.3000	4.5200	4.3000	4.3000	-7.725%	17	834	+3.256%
2026-07-07	4.7400	4.7400	4.6600	4.6600	+1.304%	2	831	-4.721%
2026-07-02	5.1000	5.1000	4.6000	4.6000	-3.158%	5	826	-3.478%
2026-07-01	4.7500	4.7500	4.7500	4.7500	+3.261%	4	826	-6.526%
2026-06-30	4.6300	4.6500	4.6000	4.6000	+12.469%	3	822	-3.478%
2026-06-25	3.7100	4.0900	3.7100	4.0900	-4.884%	5	821	+8.557%
2026-06-23	4.2000	4.3000	4.2000	4.3000	-3.371%	6	818	+3.256%
2026-06-22	4.4500	4.4500	4.4500	4.4500	-9.184%	1	820	-0.225%
2026-06-17	4.5000	4.9000	4.5000	4.9000	+11.364%	9	813	-9.388%
2026-06-16	4.5900	4.5900	4.4000	4.4000	-9.836%	2	813	+0.909%
2026-06-12	4.8800	4.8800	4.8800	4.8800	-7.576%	2	811	-9.016%
2026-06-10	5.2500	5.2800	5.2500	5.2800	+7.099%	11	809	-15.909%
2026-06-09	4.9300	4.9300	4.9300	4.9300	-1.400%	1	798	-9.939%
2026-06-08	4.9200	5.0000	4.9200	5.0000	+6.383%	8	798	-11.200%
2026-06-05	4.7000	4.7000	3.8500	4.7000	-12.963%	17	793	-5.532%
2026-06-04	5.3500	5.6500	5.3500	5.4000	+1.124%	4	808	-17.778%
2026-06-03	5.3400	5.3400	5.3400	5.3400	+20.542%	1	810	-16.854%
2026-06-02	4.6000	4.7000	4.4300	4.4300	-7.708%	3	809	+0.226%
2026-06-01	4.4500	4.8000	4.4500	4.8000	+2.128%	3	810	-7.500%
2026-05-29	5.0000	5.0000	4.6000	4.7000	-4.665%	37	808	-5.532%
2026-05-28	4.9500	5.1100	4.9300	4.9300	+0.612%	12	791	-9.939%
2026-05-27	5.0500	5.0500	4.7000	4.9000	-9.259%	16	786	-9.388%
2026-05-21	5.4000	5.4000	5.4000	5.4000	-5.263%	1	785	-17.778%
2026-05-20	5.4300	5.7000	5.4300	5.7000	+5.751%	6	785	-22.105%
2026-05-19	5.1200	5.4000	5.1200	5.3900	+3.654%	99	764	-17.625%
2026-05-18	4.9800	5.4000	4.9800	5.2000	+6.122%	16	764	-14.615%
2026-05-15	5.0000	5.0000	4.9000	4.9000	-8.411%	11	764	-9.388%
2026-05-13	5.4500	5.5000	5.2500	5.3500	-4.973%	169	754	-17.009%
2026-05-12	5.8000	6.0000	5.6300	5.6300	-15.338%	17	668	-21.137%
2026-05-08	6.5000	6.6500	6.5000	6.6500	+1.682%	14	668	-33.233%
2026-05-07	7.2500	7.2500	6.4600	6.5400	-9.167%	3	660	-32.110%
2026-05-06	7.2000	7.2000	7.2000	7.2000	+20.000%	1	659	-38.333%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-20.530%	1	658	-26.000%
2026-05-04	8.0100	8.0100	7.5500	7.5500	-8.485%	12	657	-41.192%
2026-05-01	8.2500	8.2500	8.2500	8.2500	+18.364%	50	655	-46.182%
2026-04-30	7.0900	7.0900	6.9000	6.9700	+0.288%	4	655	-36.298%
2026-04-29	6.9500	6.9500	6.9500	6.9500	-11.465%	1	654	-36.115%
2026-04-23	7.8500	7.8500	7.8500	7.8500	+18.580%	50	655	-43.439%
2026-04-20	6.6000	6.6200	6.6000	6.6200	-5.429%	2	637	-32.931%
2026-04-17	7.0000	7.0000	7.0000	7.0000	-6.667%	1	636	-36.571%
2026-04-16	7.0700	7.5000	7.0700	7.5000	+6.232%	4	636	-40.800%
2026-04-15	6.8000	7.0600	6.7500	7.0600	+6.970%	52	637	-37.110%
2026-04-14	6.6000	6.6000	6.6000	6.6000	+10.000%	10	654	-32.727%
2026-04-13	5.8500	6.1000	5.6300	6.0000	0.000%	155	661	-26.000%
2026-04-10	5.7500	6.0000	5.3000	6.0000	+6.195%	134	610	-26.000%
2026-04-09	5.7800	6.0500	5.3500	5.6500	-2.249%	71	587	-21.416%
2026-04-08	6.2000	6.2000	5.7800	5.7800	-6.774%	38	584	-23.183%
2026-04-07	6.0000	6.2000	5.6000	6.2000	+2.990%	18	587	-28.387%
2026-04-06	6.3300	6.3500	5.9800	6.0200	-2.114%	24	583	-26.246%
2026-04-02	5.6500	6.5800	5.6500	6.1500	+7.706%	54	609	-27.805%
2026-04-01	5.9500	6.1000	5.4500	5.7100	-4.034%	60	609	-22.242%
2026-03-31	5.5500	6.1500	5.5500	5.9500	+10.185%	35	609	-25.378%
2026-03-30	5.5000	5.5500	5.3500	5.4000	0.000%	64	614	-17.778%
2026-03-27	5.6500	5.9500	5.2500	5.4000	-4.762%	14	577	-17.778%
2026-03-26	5.5000	5.6700	5.5000	5.6700	-5.500%	2	573	-21.693%
2026-03-24	5.7500	6.1000	5.7500	6.0000	-5.512%	4	575	-26.000%
2026-03-23	6.9000	6.9000	6.3500	6.3500	+5.833%	13	575	-30.079%
2026-03-20	6.0000	6.0000	6.0000	6.0000	-3.846%	1	575	-26.000%
2026-03-19	6.7000	6.7000	6.2400	6.2400	-5.598%	7	574	-28.846%
2026-03-18	7.3500	7.3500	6.6100	6.6100	+0.152%	2	568	-32.829%
2026-03-16	7.1800	7.2500	6.5500	6.6000	-10.204%	211	568	-32.727%
2026-03-11	7.7000	7.7000	6.9000	7.3500	-6.962%	16	527	-39.592%
2026-03-10	8.0500	8.2500	7.8500	7.9000	-0.126%	43	533	-43.797%
2026-03-09	7.6200	8.2100	7.3000	7.9100	+5.467%	127	551	-43.869%
2026-03-06	7.3000	7.5500	7.2800	7.5000	+4.167%	9	537	-40.800%
2026-03-05	7.2000	7.3500	7.1300	7.2000	-2.703%	17	532	-38.333%
2026-03-04	7.3800	8.0500	7.3000	7.4000	-1.987%	18	524	-40.000%
2026-03-03	7.1200	7.9000	6.8200	7.5500	-0.658%	50	533	-41.192%
2026-03-02	7.4500	7.7000	7.0500	7.6000	+2.013%	112	505	-41.579%
2026-02-27	7.2000	7.5500	7.2000	7.4500	-2.359%	26	462	-40.403%
2026-02-26	7.6300	7.6300	7.6300	7.6300	-0.261%	10	454	-41.809%
2026-02-25	7.6500	7.6500	7.6500	7.6500	+14.521%	8	436	-41.961%
2026-02-23	6.6400	6.8100	6.3000	6.6800	-13.247%	6	436	-33.533%
2026-02-18	7.9000	7.9000	7.7000	7.7000	+9.531%	15	432	-42.338%
2026-02-17	7.0400	7.0400	6.9800	7.0300	-8.105%	41	432	-36.842%
2026-02-12	7.6500	7.6500	7.6500	7.6500	-3.165%	1	472	-41.961%
2026-02-09	8.0000	8.0000	7.9000	7.9000	0.000%	4	471	-43.797%
2026-02-06	8.0000	8.0000	7.9000	7.9000	-2.228%	2	470	-43.797%
2026-02-04	7.2000	8.0800	7.2000	8.0800	-14.947%	3	469	-45.050%
2026-02-03	8.9000	9.5000	8.2500	9.5000	+5.556%	7	470	-53.263%
2026-02-02	7.7000	9.3500	7.7000	9.0000	+21.951%	8	466	-50.667%
2026-01-30	7.2500	7.3800	7.2500	7.3800	+9.821%	4	463	-39.837%
2026-01-29	6.7200	6.7200	6.7200	6.7200	-0.444%	14	459	-33.929%
2026-01-28	7.6800	8.0000	6.7500	6.7500	-12.903%	68	459	-34.222%
2026-01-27	8.2000	8.2000	6.9500	7.7500	+0.649%	54	475	-42.710%
2026-01-26	8.0300	8.2000	6.9200	7.7000	+16.139%	34	459	-42.338%
2026-01-23	6.8500	6.8500	6.0500	6.6300	+0.455%	32	439	-33.032%
2026-01-22	6.0500	6.9000	5.9500	6.6000	+17.857%	40	430	-32.727%
2026-01-21	5.8500	5.8500	5.2500	5.6000	+7.692%	23	422	-20.714%
2026-01-20	5.1700	5.3500	5.1500	5.2000	-5.455%	41	407	-14.615%
2026-01-16	5.5000	5.5000	5.5000	5.5000	+0.917%	1	371	-19.273%
2026-01-15	5.2000	5.4500	5.2000	5.4500	+5.825%	22	371	-18.532%
2026-01-14	5.3500	5.3500	5.1000	5.1500	-3.738%	64	375	-13.786%
2026-01-13	5.5000	5.5000	5.3500	5.3500	-14.263%	140	374	-17.009%
2026-01-09	6.2400	6.2400	6.2400	6.2400	+12.230%	20	348	-28.846%
2026-01-08	5.5500	5.5600	5.5000	5.5600	+2.018%	7	368	-20.144%
2026-01-07	5.6500	5.8500	5.3500	5.4500	-8.403%	184	367	-18.532%
2026-01-06	5.9500	5.9500	5.9500	5.9500	+18.290%	1	411	-25.378%
2026-01-05	5.0300	5.0300	5.0300	5.0300	-4.190%	7	411	-11.730%
2025-12-30	5.3000	5.3000	5.1500	5.2500	+0.575%	202	411	-15.429%
2025-12-29	5.6300	5.6400	5.2200	5.2200	-1.880%	348	410	-14.943%
2025-12-26	5.3200	5.3200	5.3200	5.3200	-12.787%	46	216	-16.541%
2025-12-22	6.2000	6.2000	6.0500	6.1000	-28.235%	71	170	-27.213%
2025-12-19	8.5000	8.5000	8.5000	8.5000	+33.858%	1	147	-47.765%
2025-12-16	6.4800	6.4800	6.3500	6.3500	-20.625%	82	146	-30.079%
2025-12-08	7.3500	8.0000	7.3500	8.0000	+6.667%	6	171	-44.500%
2025-12-05	7.5000	7.5000	7.5000	7.5000	+6.383%	1	170	-40.800%
2025-12-04	7.1000	7.1000	7.0500	7.0500	-9.032%	4	169	-37.021%
2025-12-03	7.7500	7.7500	7.6000	7.7500	+3.333%	4	169	-42.710%
2025-12-02	7.6000	7.6000	7.5000	7.5000	+3.448%	2	170	-40.800%
2025-12-01	7.2500	7.2500	7.2500	7.2500	+20.833%	5	170	-38.759%
2025-11-25	6.0500	6.0500	6.0000	6.0000	+4.348%	2	170	-26.000%
2025-11-24	5.9500	5.9500	5.7500	5.7500	-1.709%	2	169	-22.783%
2025-11-21	5.7600	5.9000	5.7600	5.8500	+2.632%	37	170	-24.103%
2025-11-19	5.8000	5.8000	5.7000	5.7000	-15.805%	162	205	-22.105%
2025-11-12	6.7700	6.7700	6.7700	6.7700	-1.168%	9	62	-34.417%
2025-11-10	6.8500	6.8500	6.8500	6.8500	-0.146%	4	53	-35.182%
2025-11-07	6.7000	6.8600	6.7000	6.8600	-4.324%	22	53	-35.277%
2025-11-04	7.1700	7.1700	7.1700	7.1700	-2.449%	4	31	-38.075%
2025-11-03	7.3500	7.3500	7.3500	7.3500	-10.909%	15	16	-39.592%
2025-10-23	8.2500	8.2500	8.2500	8.2500	+9.272%	3	16	-46.182%
2025-10-21	7.6000	7.6000	7.4800	7.5500	+1.342%	10	13	-41.192%
2025-10-13	7.7000	7.7000	7.2500	7.4500	-6.875%	6	3	-40.403%
2025-10-10	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-44.500%
2025-10-09	8.1000	8.1000	8.0000	8.0000	-8.046%	2	1	-44.500%
2025-10-08	8.6500	8.7000	8.6500	8.7000	0.000%	2	1	-48.966%