Dark

GME20270917C25
GME Sep 17 2027 25.00 Call (GME270917C00025000)
option OPRA

EOD

Jul 16, 2026

3.60-6.494%(-0.25)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.9000	3.9000	3.6000	3.6000	-6.494%	44	1,445	0.000%
2026-07-15	3.8500	3.8500	3.8500	3.8500	-4.938%	4	1,446	-6.494%
2026-07-14	3.9500	4.0500	3.8600	4.0500	+6.579%	27	1,446	-11.111%
2026-07-13	3.8100	3.9500	3.8000	3.8000	+3.542%	14	1,449	-5.263%
2026-07-10	3.8000	3.8000	3.6000	3.6700	-2.394%	4	1,435	-1.907%
2026-07-09	3.6300	3.7600	3.6300	3.7600	+1.622%	3	1,436	-4.255%
2026-07-08	3.8300	3.8300	3.7000	3.7000	-5.128%	34	1,436	-2.703%
2026-07-07	4.4100	4.4100	3.8000	3.9000	-10.959%	108	1,443	-7.692%
2026-07-06	4.1100	4.3800	4.1100	4.3800	-0.680%	2	1,531	-17.808%
2026-07-02	4.3600	4.4100	4.3600	4.4100	+4.255%	3	1,533	-18.367%
2026-07-01	4.0500	4.5000	4.0200	4.2300	+8.462%	59	1,533	-14.894%
2026-06-30	3.9500	3.9600	3.9000	3.9000	-4.878%	3	1,581	-7.692%
2026-06-29	4.0000	4.1000	3.9800	4.1000	+6.494%	7	1,582	-12.195%
2026-06-26	3.8500	3.8500	3.8500	3.8500	+10.000%	3	1,580	-6.494%
2026-06-25	3.6500	3.6500	3.3500	3.5000	-4.372%	33	1,577	+2.857%
2026-06-24	3.7500	3.7600	3.6000	3.6600	+3.099%	12	1,568	-1.639%
2026-06-23	3.6300	3.6300	3.5500	3.5500	-8.505%	4	1,564	+1.408%
2026-06-22	3.8300	3.8800	3.7100	3.8800	-1.272%	63	1,564	-7.216%
2026-06-18	3.9500	3.9500	3.9300	3.9300	-4.146%	3	1,517	-8.397%
2026-06-17	3.9500	4.1000	3.9500	4.1000	+10.811%	34	1,517	-12.195%
2026-06-16	3.7500	3.9500	3.7000	3.7000	-6.329%	73	1,517	-2.703%
2026-06-15	4.0500	4.2500	3.9500	3.9500	+1.804%	30	1,507	-8.861%
2026-06-12	4.3500	4.3500	3.8500	3.8800	-8.706%	14	1,506	-7.216%
2026-06-11	4.4300	4.4300	4.2500	4.2500	-3.409%	8	1,505	-15.294%
2026-06-09	4.4000	4.4000	4.1500	4.4000	+2.326%	22	1,501	-18.182%
2026-06-08	4.3000	4.4000	4.3000	4.3000	+7.500%	17	1,497	-16.279%
2026-06-05	4.4000	4.4000	4.0000	4.0000	-15.433%	58	1,508	-10.000%
2026-06-04	4.9500	5.2000	4.6500	4.7300	+2.826%	27	1,502	-23.890%
2026-06-03	4.6000	4.7900	4.6000	4.6000	+18.557%	17	1,510	-21.739%
2026-06-02	3.9700	3.9700	3.8800	3.8800	-5.366%	5	1,493	-7.216%
2026-06-01	3.9200	4.1700	3.9200	4.1000	+0.244%	35	1,488	-12.195%
2026-05-29	4.0500	4.2000	3.9500	4.0900	-3.765%	77	1,453	-11.980%
2026-05-28	4.4000	4.4000	4.2500	4.2500	-2.746%	4	1,438	-15.294%
2026-05-27	4.3500	4.5000	4.2200	4.3700	-1.798%	23	1,437	-17.620%
2026-05-26	4.4500	4.7000	4.2600	4.4500	-0.891%	428	1,437	-19.101%
2026-05-22	4.5500	4.5500	4.4000	4.4900	-5.074%	6	1,428	-19.822%
2026-05-21	4.7300	4.7300	4.7300	4.7300	-5.400%	1	1,427	-23.890%
2026-05-20	4.8500	5.0000	4.8500	5.0000	+12.360%	20	1,427	-28.000%
2026-05-19	4.5000	4.5200	4.2000	4.4500	-4.301%	130	1,411	-19.101%
2026-05-18	4.4600	4.7500	4.4000	4.6500	+3.333%	37	1,411	-22.581%
2026-05-15	4.4000	4.5500	4.2600	4.5000	+2.273%	13	1,411	-20.000%
2026-05-14	4.6200	5.0500	4.4000	4.4000	-6.582%	55	1,407	-18.182%
2026-05-13	4.7800	4.7800	4.5000	4.7100	-2.887%	127	1,267	-23.567%
2026-05-12	4.9500	5.2500	4.7500	4.8500	-7.619%	58	1,267	-25.773%
2026-05-11	5.6500	5.6500	5.0000	5.2500	-9.483%	202	1,267	-31.429%
2026-05-08	5.7000	5.8700	5.7000	5.8000	+0.870%	45	1,221	-37.931%
2026-05-07	6.0000	6.0000	5.6400	5.7500	-9.875%	15	1,194	-37.391%
2026-05-06	6.5000	6.5000	5.8000	6.3800	+8.136%	63	1,188	-43.574%
2026-05-05	5.7000	6.1000	5.2100	5.9000	+0.170%	114	1,147	-38.983%
2026-05-04	6.9000	7.5000	5.8500	5.8900	-24.968%	104	1,114	-38.879%
2026-05-01	6.6500	7.9500	6.6500	7.8500	+18.939%	132	1,001	-54.140%
2026-04-30	6.0000	6.6000	6.0000	6.6000	+9.272%	15	1,001	-45.455%
2026-04-29	6.2000	6.3400	5.8000	6.0400	-8.485%	262	988	-40.397%
2026-04-28	6.5000	6.6000	6.2500	6.6000	-2.367%	45	878	-45.455%
2026-04-27	6.3000	6.8000	6.3000	6.7600	+6.457%	103	858	-46.746%
2026-04-24	6.4500	6.5600	6.2500	6.3500	-2.308%	141	848	-43.307%
2026-04-23	7.0000	7.0000	6.4900	6.5000	-1.961%	47	835	-44.615%
2026-04-22	6.6500	6.8000	6.6300	6.6300	+9.587%	21	842	-45.701%
2026-04-20	5.7500	6.0500	5.7200	6.0500	+1.852%	22	860	-40.496%
2026-04-17	6.4700	6.4700	5.9400	5.9400	-7.907%	113	842	-39.394%
2026-04-16	6.2500	6.6000	5.9800	6.4500	+4.708%	26	894	-44.186%
2026-04-15	6.0500	6.1600	6.0000	6.1600	+9.609%	53	891	-41.558%
2026-04-14	5.1000	5.7000	5.1000	5.6200	+10.196%	82	861	-35.943%
2026-04-13	4.9300	5.3000	4.7500	5.1000	+0.990%	243	781	-29.412%
2026-04-10	4.9500	5.1500	4.6600	5.0500	+5.208%	163	767	-28.713%
2026-04-09	4.9500	5.2200	4.7800	4.8000	-0.621%	226	787	-25.000%
2026-04-08	5.4000	5.5500	4.8000	4.8300	-6.757%	258	789	-25.466%
2026-04-07	5.0800	5.5200	4.9500	5.1800	+0.583%	114	775	-30.502%
2026-04-06	5.2500	5.9500	5.0500	5.1500	-2.277%	113	763	-30.097%
2026-04-02	4.8400	5.5000	4.8000	5.2700	+5.400%	59	764	-31.689%
2026-04-01	5.2000	5.4700	4.8500	5.0000	-1.575%	134	764	-28.000%
2026-03-31	4.6800	5.2000	4.6500	5.0800	+11.648%	60	750	-29.134%
2026-03-30	4.8600	5.0000	4.5200	4.5500	0.000%	122	749	-20.879%
2026-03-27	4.9500	5.0500	4.5500	4.5500	-6.186%	60	771	-20.879%
2026-03-26	4.8200	5.2200	4.7000	4.8500	-6.731%	49	767	-25.773%
2026-03-25	5.4500	5.4500	5.0000	5.2000	+2.970%	5	762	-30.769%
2026-03-24	5.4000	5.5900	5.0500	5.0500	-6.481%	20	759	-28.713%
2026-03-23	5.5000	5.5000	5.4000	5.4000	+2.857%	5	764	-33.333%
2026-03-20	5.4500	5.4500	5.2500	5.2500	-8.696%	5	762	-31.429%
2026-03-19	5.7500	5.7500	5.7500	5.7500	0.000%	1	759	-37.391%
2026-03-18	5.8500	5.8500	5.7300	5.7500	-7.556%	201	759	-37.391%
2026-03-17	6.1600	6.2500	5.8400	6.2200	+8.174%	45	618	-42.122%
2026-03-16	6.2500	6.4500	5.7000	5.7500	-21.875%	615	618	-37.391%
2026-03-13	6.6000	7.3600	6.5000	7.3600	+6.667%	5	570	-51.087%
2026-03-12	6.9000	6.9000	6.6000	6.9000	+2.526%	48	569	-47.826%
2026-03-11	6.9500	7.0200	6.2500	6.7300	+1.970%	198	600	-46.508%
2026-03-10	7.4000	7.4000	6.6000	6.6000	-6.383%	45	558	-45.455%
2026-03-09	6.5500	7.2500	6.5500	7.0500	+7.634%	24	554	-48.936%
2026-03-06	6.7500	7.4900	6.5500	6.5500	+0.769%	32	544	-45.038%
2026-03-05	7.2000	7.2000	6.5000	6.5000	-2.402%	9	545	-44.615%
2026-03-04	6.6500	6.6600	6.6500	6.6600	-2.059%	2	539	-45.946%
2026-03-03	6.3500	7.0000	6.3500	6.8000	0.000%	44	540	-47.059%
2026-03-02	6.5000	6.8500	6.5000	6.8000	+0.741%	208	538	-47.059%
2026-02-27	6.6500	6.9000	6.5000	6.7500	-1.171%	37	537	-46.667%
2026-02-26	6.8800	7.0500	6.8300	6.8300	-3.121%	7	540	-47.291%
2026-02-25	6.9500	7.1000	6.6800	7.0500	-1.399%	22	539	-48.936%
2026-02-24	6.4500	7.1500	6.4500	7.1500	+20.168%	5	539	-49.650%
2026-02-23	5.8500	6.1000	5.8200	5.9500	-7.031%	4	539	-39.496%
2026-02-20	6.4500	6.5000	6.2500	6.4000	-5.882%	32	538	-43.750%
2026-02-19	6.5500	6.8000	6.5000	6.8000	+7.087%	3	537	-47.059%
2026-02-17	6.3500	6.3500	6.3500	6.3500	-5.926%	22	535	-43.307%
2026-02-13	6.7500	6.7500	6.7500	6.7500	+3.846%	4	555	-46.667%
2026-02-12	6.5000	6.5000	6.5000	6.5000	-6.069%	1	555	-44.615%
2026-02-11	7.0500	7.0500	6.9200	6.9200	-7.114%	15	555	-47.977%
2026-02-10	7.4500	7.4500	7.4500	7.4500	+2.195%	1	563	-51.678%
2026-02-09	7.6500	7.6500	7.1300	7.2900	-5.325%	35	563	-50.617%
2026-02-06	7.8500	7.8500	7.1000	7.7000	-0.773%	7	564	-53.247%
2026-02-05	7.8000	7.8000	7.7600	7.7600	+7.034%	3	562	-53.608%
2026-02-04	7.3000	7.3000	7.2500	7.2500	+5.839%	2	562	-50.345%
2026-02-03	7.4500	7.4500	6.8500	6.8500	-14.589%	11	561	-47.445%
2026-02-02	7.0000	8.1000	7.0000	8.0200	+21.700%	106	563	-55.112%
2026-01-30	7.0800	7.0800	6.2500	6.5900	+14.609%	46	538	-45.372%
2026-01-29	5.7500	5.7500	5.7500	5.7500	-10.156%	1	497	-37.391%
2026-01-28	7.0500	7.0500	6.1000	6.4000	-7.246%	57	497	-43.750%
2026-01-27	5.9500	7.4000	5.9500	6.9000	-3.900%	46	498	-47.826%
2026-01-26	5.2500	7.5000	5.2500	7.1800	+28.214%	12	498	-49.861%
2026-01-23	5.4500	6.0500	5.1500	5.6000	-8.197%	80	499	-35.714%
2026-01-22	5.9000	6.1000	5.3500	6.1000	+21.032%	39	491	-40.984%
2026-01-21	5.0400	5.0400	5.0400	5.0400	+12.000%	2	466	-28.571%
2026-01-20	4.4500	4.5200	4.4000	4.5000	-2.597%	10	464	-20.000%
2026-01-16	4.7800	4.7800	4.5500	4.6200	-1.702%	13	460	-22.078%
2026-01-15	4.5000	4.7900	4.5000	4.7000	+1.075%	127	460	-23.404%
2026-01-14	4.6500	4.6500	4.6500	4.6500	-3.125%	7	471	-22.581%
2026-01-13	4.8000	4.8000	4.7000	4.8000	-4.950%	84	471	-25.000%
2026-01-09	5.0500	5.0500	5.0500	5.0500	+6.316%	1	429	-28.713%
2026-01-08	5.0000	5.0000	4.7500	4.7500	-13.636%	3	429	-24.211%
2026-01-07	5.5000	5.5000	5.5000	5.5000	+11.562%	2	428	-34.545%
2026-01-06	4.9300	4.9300	4.9300	4.9300	+9.071%	20	427	-26.978%
2026-01-05	4.4500	4.5500	4.4500	4.5200	-4.842%	59	434	-20.354%
2025-12-29	5.1900	5.1900	4.7500	4.7500	-6.863%	8	434	-24.211%
2025-12-26	5.1000	5.1000	5.0500	5.1000	-6.422%	4	426	-29.412%
2025-12-24	5.4500	5.4500	5.4500	5.4500	+5.825%	41	382	-33.945%
2025-12-23	5.4000	5.4000	5.1500	5.1500	-4.630%	3	382	-30.097%
2025-12-22	5.5000	5.5000	5.4000	5.4000	-6.897%	2	379	-33.333%
2025-12-19	5.9000	5.9000	5.8000	5.8000	+1.754%	10	379	-37.931%
2025-12-16	5.7000	5.7000	5.7000	5.7000	+5.556%	10	379	-36.842%
2025-12-15	5.6000	5.6000	5.4000	5.4000	-6.897%	2	389	-33.333%
2025-12-10	5.5900	5.8000	5.5900	5.8000	-9.375%	3	389	-37.931%
2025-12-01	6.5000	6.5000	6.4000	6.4000	-1.538%	2	391	-43.750%
2025-11-28	6.5000	6.5000	6.5000	6.5000	+11.111%	20	391	-44.615%
2025-11-26	5.8500	5.8500	5.8500	5.8500	+11.429%	1	371	-38.462%
2025-11-25	5.3500	5.3500	5.2500	5.2500	0.000%	2	371	-31.429%
2025-11-24	5.1000	5.5000	5.1000	5.2500	+5.000%	14	371	-31.429%
2025-11-21	5.1500	5.1500	5.0000	5.0000	-6.542%	2	359	-28.000%
2025-11-19	5.3000	5.5000	5.3000	5.3500	-3.604%	167	360	-32.710%
2025-11-17	5.7000	5.7000	5.4500	5.5500	-2.802%	96	388	-35.135%
2025-11-14	5.6900	6.3000	5.6900	5.7100	-1.552%	86	345	-36.953%
2025-11-13	6.0000	6.0000	5.7500	5.8000	-6.452%	5	300	-37.931%
2025-11-12	6.2000	6.2000	6.2000	6.2000	-1.587%	1	295	-41.935%
2025-11-07	6.1000	6.3000	6.1000	6.3000	-0.787%	11	294	-42.857%
2025-11-06	6.2500	6.3500	6.2500	6.3500	-7.299%	34	293	-43.307%
2025-11-04	6.5000	6.8500	6.5000	6.8500	+11.021%	11	292	-47.445%
2025-10-31	6.1700	6.1700	6.1700	6.1700	-11.605%	81	287	-41.653%
2025-10-30	6.9800	6.9800	6.9800	6.9800	-0.286%	33	206	-48.424%
2025-10-29	7.0000	7.0000	7.0000	7.0000	-3.978%	33	173	-48.571%
2025-10-28	7.2900	7.2900	7.2900	7.2900	+1.532%	1	206	-50.617%
2025-10-27	7.1800	7.1800	7.1800	7.1800	-1.374%	1	206	-49.861%
2025-10-23	6.5400	7.2800	6.5400	7.2800	+8.657%	66	206	-50.549%
2025-10-22	6.5700	6.7000	6.5700	6.7000	-1.471%	36	173	-46.269%
2025-10-21	6.5300	7.5500	6.5100	6.8000	-0.147%	118	144	-47.059%
2025-10-20	6.6300	6.8100	6.6300	6.8100	+3.182%	35	109	-47.137%
2025-10-16	6.6000	6.6000	6.6000	6.6000	-4.348%	5	109	-45.455%
2025-10-15	6.8500	6.9500	6.8500	6.9000	-1.709%	36	104	-47.826%
2025-10-14	6.5000	7.0200	6.5000	7.0200	+5.564%	12	99	-48.718%
2025-10-13	6.9000	6.9000	6.6500	6.6500	-6.073%	24	89	-45.865%
2025-10-10	7.1000	7.1000	6.9300	7.0800	-4.324%	69	63	-49.153%
2025-10-09	7.4000	7.4000	7.4000	7.4000	-8.642%	1	17	-51.351%
2025-10-08	7.8500	8.1000	7.8000	8.1000	-10.000%	20	16	-55.556%
2025-10-02	9.0000	9.0000	9.0000	9.0000	-4.762%	2	2,292	-60.000%
2025-10-01	9.3700	9.4500	9.3500	9.4500	+4.420%	14	2,292	-61.905%
2025-09-30	9.2000	9.2000	9.0500	9.0500	-2.162%	4	2,278	-60.221%
2025-09-29	9.0000	9.2500	8.9500	9.2500	+6.078%	5	2,275	-61.081%
2025-09-26	8.5200	8.7200	8.5200	8.7200	+9.000%	5	2,270	-58.716%
2025-09-25	8.0200	8.0200	8.0000	8.0000	-3.030%	9	2,265	-55.000%
2025-09-24	8.3500	8.3500	8.2500	8.2500	-1.786%	5	2,256	-56.364%
2025-09-23	8.4200	8.6400	8.4000	8.4000	+5.000%	2,225	2,251	-57.143%
2025-09-18	8.0000	8.0000	8.0000	8.0000	+7.383%	1	26	-55.000%
2025-09-17	7.4500	7.4500	7.4500	7.4500	-6.875%	10	25	-51.678%
2025-09-16	7.8600	8.0000	7.7500	8.0000	+11.888%	12	15	-55.000%
2025-09-12	7.1500	7.1500	7.1500	7.1500	+4.380%	3	4	-49.650%
2025-09-11	6.8500	6.8500	6.8500	6.8500	0.000%	1	1	-47.445%