Dark

GME20270917C27
GME Sep 17 2027 27.00 Call (GME270917C00027000)
option OPRA

EOD

Jul 9, 2026

3.10+1.639%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.9800	3.1000	2.9800	3.1000	+1.639%	2	764	0.000%
2026-07-08	3.0500	3.0500	3.0500	3.0500	-7.012%	1	764	+1.639%
2026-07-07	3.5500	3.5500	3.2800	3.2800	-11.351%	8	764	-5.488%
2026-07-02	3.7500	3.7700	3.6500	3.7000	+9.145%	26	765	-16.216%
2026-06-30	3.3600	3.4500	3.3500	3.3900	+13.000%	29	765	-8.555%
2026-06-25	3.0000	3.0000	2.9400	3.0000	-3.226%	3	740	+3.333%
2026-06-24	3.0500	3.2500	3.0500	3.1000	0.000%	20	740	0.000%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-6.061%	1	758	0.000%
2026-06-22	3.3000	3.3000	3.3000	3.3000	0.000%	6	758	-6.061%
2026-06-18	3.3500	3.3500	3.2000	3.3000	-8.333%	14	757	-6.061%
2026-06-17	3.5000	3.6000	3.5000	3.6000	+10.769%	2	757	-13.889%
2026-06-16	3.4000	3.4000	3.1500	3.2500	-7.143%	9	757	-4.615%
2026-06-15	3.5000	3.5000	3.5000	3.5000	+4.478%	1	756	-11.429%
2026-06-12	3.5300	3.5300	3.3500	3.3500	-9.214%	9	755	-7.463%
2026-06-11	3.6900	3.6900	3.6900	3.6900	-6.582%	1	750	-15.989%
2026-06-10	3.8500	4.0000	3.8500	3.9500	+2.597%	4	750	-21.519%
2026-06-09	3.8500	3.8500	3.8500	3.8500	+5.479%	1	751	-19.481%
2026-06-08	3.7000	3.7500	3.6000	3.6500	+2.817%	10	751	-15.068%
2026-06-05	3.6600	3.6600	3.5500	3.5500	-20.045%	13	750	-12.676%
2026-06-04	4.2500	4.6500	4.2500	4.4400	+4.225%	47	750	-30.180%
2026-06-03	4.2600	4.2600	4.2600	4.2600	+22.767%	10	715	-27.230%
2026-06-01	3.5000	3.5000	3.4700	3.4700	+0.580%	11	710	-10.663%
2026-05-29	3.5500	3.5500	3.4500	3.4500	-6.757%	2	700	-10.145%
2026-05-28	3.8000	3.8000	3.7000	3.7000	+5.714%	3	700	-16.216%
2026-05-27	3.7500	3.7500	3.5000	3.5000	-12.500%	6	700	-11.429%
2026-05-26	4.0000	4.0000	4.0000	4.0000	0.000%	1	701	-22.500%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-7.407%	2	701	-22.500%
2026-05-20	4.0500	4.3200	4.0300	4.3200	+8.000%	21	703	-28.241%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+0.756%	6	700	-22.500%
2026-05-18	3.8500	4.0100	3.8500	3.9700	+3.117%	13	700	-21.914%
2026-05-15	3.9000	3.9700	3.8300	3.8500	-1.282%	22	700	-19.481%
2026-05-14	3.9500	3.9500	3.8500	3.9000	-2.500%	8	708	-20.513%
2026-05-13	4.0800	4.1200	3.9400	4.0000	-4.762%	42	688	-22.500%
2026-05-12	4.2500	4.4500	4.2000	4.2000	-8.497%	6	688	-26.190%
2026-05-11	4.7500	4.7500	4.5900	4.5900	-10.526%	76	688	-32.462%
2026-05-08	5.0000	5.2500	4.9500	5.1300	+2.600%	17	688	-39.571%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-12.281%	2	701	-38.000%
2026-05-06	5.1000	5.7000	4.9500	5.7000	+10.680%	34	701	-45.614%
2026-05-05	5.0000	5.8500	5.0000	5.1500	-5.505%	9	703	-39.806%
2026-05-04	6.0600	6.7500	5.4500	5.4500	-23.562%	30	698	-43.119%
2026-05-01	5.8000	7.1300	5.8000	7.1300	+28.007%	3	688	-56.522%
2026-04-30	5.3900	5.5700	5.3900	5.5700	+5.094%	2	688	-44.345%
2026-04-29	5.3000	5.3000	5.3000	5.3000	-8.146%	1	686	-41.509%
2026-04-28	5.6000	5.7700	5.6000	5.7700	-2.203%	3	686	-46.274%
2026-04-27	5.6400	6.1500	5.6000	5.9000	+5.735%	15	685	-47.458%
2026-04-24	5.5800	5.5800	5.5800	5.5800	-0.357%	2	685	-44.444%
2026-04-23	6.1000	6.1000	5.6000	5.6000	-3.448%	6	683	-44.643%
2026-04-22	5.8100	5.9200	5.8000	5.8000	+4.505%	8	682	-46.552%
2026-04-21	5.5500	5.5500	5.5500	5.5500	+6.731%	5	677	-44.144%
2026-04-20	5.0000	5.2000	5.0000	5.2000	0.000%	2	677	-40.385%
2026-04-17	6.0000	6.0000	5.1800	5.2000	-10.345%	33	678	-40.385%
2026-04-16	5.1200	5.8000	5.1200	5.8000	+12.840%	14	683	-46.552%
2026-04-15	5.1400	5.3000	5.1400	5.1400	+5.761%	79	681	-39.689%
2026-04-14	4.7100	4.9500	4.7100	4.8600	+13.023%	10	604	-36.214%
2026-04-13	4.3000	4.3000	4.3000	4.3000	+1.896%	1	605	-27.907%
2026-04-10	4.2200	4.2200	4.0500	4.2200	-0.706%	6	604	-26.540%
2026-04-08	4.4200	4.5000	4.2500	4.2500	-3.409%	27	605	-27.059%
2026-04-06	4.4000	4.4000	4.4000	4.4000	-5.376%	1	604	-29.545%
2026-04-02	5.3000	5.3000	4.5500	4.6500	+10.714%	4	602	-33.333%
2026-04-01	4.2000	4.2000	4.2000	4.2000	-8.696%	11	602	-26.190%
2026-03-31	4.8500	4.8500	4.6000	4.6000	+21.053%	14	602	-32.609%
2026-03-30	3.9000	3.9800	3.8000	3.8000	-5.000%	10	594	-18.421%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-7.834%	1	593	-22.500%
2026-03-26	4.3800	4.3800	4.3400	4.3400	-6.667%	3	592	-28.571%
2026-03-25	4.5300	4.9200	4.5000	4.6500	+1.087%	24	592	-33.333%
2026-03-24	4.5000	4.9000	4.1200	4.6000	0.000%	33	595	-32.609%
2026-03-23	4.7000	4.8000	4.6000	4.6000	-3.158%	8	592	-32.609%
2026-03-20	4.7500	4.7500	4.7500	4.7500	-6.312%	1	597	-34.737%
2026-03-18	5.3500	5.3500	5.0700	5.0700	-3.429%	2	596	-38.856%
2026-03-17	5.2500	5.2500	5.2500	5.2500	+5.000%	9	594	-40.952%
2026-03-16	5.1800	5.7500	4.9500	5.0000	-14.089%	398	593	-38.000%
2026-03-11	5.9000	6.4500	5.5500	5.8200	-3.802%	88	424	-46.735%
2026-03-10	6.6000	6.6000	5.6500	6.0500	-7.209%	45	403	-48.760%
2026-03-09	5.4800	6.6800	5.4800	6.5200	+12.414%	86	400	-52.454%
2026-03-06	5.9000	5.9000	5.5500	5.8000	-2.521%	4	374	-46.552%
2026-03-02	6.0500	6.0500	5.9500	5.9500	-5.405%	2	370	-47.899%
2026-02-26	5.9000	6.2900	5.9000	6.2900	+4.833%	3	369	-50.715%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+6.762%	1	370	-48.333%
2026-02-23	5.1500	5.9500	5.1500	5.6200	+0.357%	15	369	-44.840%
2026-02-20	5.9000	5.9000	5.4800	5.6000	-6.667%	188	364	-44.643%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-0.826%	25	295	-48.333%
2026-02-18	5.4500	6.1000	5.3500	6.0500	+5.217%	10	295	-48.760%
2026-02-17	5.7500	5.7500	5.7500	5.7500	-0.862%	2	293	-46.087%
2026-02-13	6.0000	6.1100	5.7500	5.8000	-4.605%	133	254	-46.552%
2026-02-12	6.5000	6.5000	6.0800	6.0800	-2.093%	4	254	-49.013%
2026-02-11	6.4300	6.6200	6.2100	6.2100	-4.608%	10	255	-50.081%
2026-02-10	6.8000	6.8000	6.5100	6.5100	+1.719%	3	257	-52.381%
2026-02-09	6.7700	6.7700	6.2500	6.4000	-11.111%	45	255	-51.563%
2026-02-05	7.2000	7.2000	7.2000	7.2000	+2.857%	1	255	-56.944%
2026-02-04	6.9000	7.0000	6.9000	7.0000	+12.000%	4	254	-55.714%
2026-02-03	6.6500	6.6500	5.9000	6.2500	-14.384%	50	252	-50.400%
2026-02-02	6.3500	7.6500	6.3500	7.3000	+17.742%	150	239	-57.534%
2026-01-30	5.4500	6.2000	5.2000	6.2000	+16.981%	12	205	-50.000%
2026-01-29	5.7000	5.9100	4.8000	5.3000	-6.195%	13	200	-41.509%
2026-01-28	5.7900	6.6000	4.9000	5.6500	-10.601%	112	202	-45.133%
2026-01-27	5.1000	6.7000	5.1000	6.3200	-9.065%	24	176	-50.949%
2026-01-26	5.6000	6.9500	5.5000	6.9500	+35.214%	7	163	-55.396%
2026-01-22	5.0000	5.1500	5.0000	5.1400	-8.214%	4	161	-39.689%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+45.455%	1	158	-44.643%
2026-01-20	3.8500	3.9000	3.7500	3.8500	-6.780%	48	157	-19.481%
2026-01-16	4.1200	4.1300	4.1200	4.1300	+1.975%	29	157	-24.939%
2026-01-15	4.2000	4.2000	3.9500	4.0500	-1.220%	52	157	-23.457%
2026-01-13	3.9400	4.2000	3.9400	4.1000	+0.985%	83	132	-24.390%
2026-01-09	4.0600	4.0600	4.0600	4.0600	-11.547%	7	90	-23.645%
2026-01-07	4.5000	4.5900	4.4500	4.5900	+9.286%	3	93	-32.462%
2025-12-30	4.2500	4.2500	4.2000	4.2000	-3.002%	2	93	-26.190%
2025-12-29	4.3400	4.4900	4.2000	4.3300	-7.872%	6	92	-28.406%
2025-12-23	5.1100	5.1100	4.6300	4.7000	-9.441%	90	96	-34.043%
2025-12-22	5.0000	5.1900	5.0000	5.1900	0.000%	59	73	-40.270%
2025-12-15	5.2900	5.2900	5.1900	5.1900	+5.918%	46	100	-40.270%
2025-12-12	4.9000	4.9000	4.9000	4.9000	-20.325%	1	54	-36.735%
2025-12-09	6.1500	6.1500	6.1500	6.1500	0.000%	1	53	-49.593%
2025-12-02	6.3500	6.4500	6.1500	6.1500	+4.949%	4	52	-49.593%
2025-12-01	5.8600	5.8600	5.8600	5.8600	+17.200%	2	50	-47.099%
2025-11-19	4.9000	5.0000	4.9000	5.0000	-0.990%	2	48	-38.000%
2025-11-17	5.2000	5.2000	5.0500	5.0500	-3.992%	85	49	-38.614%
2025-11-13	5.2600	5.2600	5.2600	5.2600	-22.647%	6	10	-41.065%
2025-10-27	6.8500	6.8500	6.8000	6.8000	+10.569%	40	50	-54.412%
2025-10-22	6.1500	6.1500	6.1500	6.1500	+2.843%	1	50	-49.593%
2025-10-13	5.9500	6.1500	5.8300	5.9800	-14.571%	7	50	-48.161%
2025-10-09	6.8000	7.0000	6.8000	7.0000	-1.408%	2	46	-55.714%
2025-10-08	7.0000	8.3000	7.0000	7.1000	-5.960%	46	45	-56.338%
2025-09-30	7.5500	7.5500	7.5500	7.5500	-4.430%	1	210	-58.940%
2025-09-26	7.4900	8.5000	7.1000	7.9000	+10.490%	9	209	-60.759%
2025-09-25	7.6200	7.6200	7.1500	7.1500	-2.055%	16	202	-56.643%
2025-09-24	7.3000	7.3000	7.3000	7.3000	-0.680%	15	188	-57.534%
2025-09-23	7.3500	7.3500	7.3500	7.3500	+9.701%	1	173	-57.823%
2025-09-22	6.7000	6.7000	6.7000	6.7000	-7.586%	1	172	-53.731%
2025-09-18	7.2500	7.2500	7.2500	7.2500	+7.407%	1	172	-57.241%
2025-09-16	6.7500	6.7500	6.7500	6.7500	+19.048%	10	171	-54.074%
2025-09-11	5.6400	5.6800	5.6200	5.6700	0.000%	161	161	-45.326%