Dark

GME20270917C30
GME Sep 17 2027 30.00 Call (GME270917C00030000)
option OPRA

EOD

Jul 16, 2026

2.550.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.6600	2.6600	2.5000	2.5500	0.000%	10	20,828	0.000%
2026-07-15	2.6400	2.7300	2.5300	2.5500	-4.851%	76	20,826	0.000%
2026-07-14	2.6900	2.7800	2.5400	2.6800	-0.741%	350	20,828	-4.851%
2026-07-13	3.0500	3.0500	2.7000	2.7000	+12.500%	3	20,839	-5.556%
2026-07-10	2.5300	2.5300	2.3700	2.4000	-4.762%	69	20,839	+6.250%
2026-07-09	2.5100	2.6300	2.3600	2.5200	+2.439%	499	20,836	+1.190%
2026-07-08	2.5800	2.6700	2.3900	2.4600	-7.170%	359	20,829	+3.659%
2026-07-07	2.8900	2.8900	2.6100	2.6500	-8.621%	40	20,818	-3.774%
2026-07-06	2.8700	2.9500	2.7500	2.9000	-3.333%	550	20,813	-12.069%
2026-07-02	3.0000	3.0400	2.8600	3.0000	+6.007%	53	20,800	-15.000%
2026-07-01	2.9600	2.9600	2.6700	2.8300	+2.909%	62	20,800	-9.894%
2026-06-30	2.8800	2.9000	2.5800	2.7500	-1.079%	298	20,801	-7.273%
2026-06-29	2.8000	2.8000	2.7500	2.7800	+7.752%	7	20,786	-8.273%
2026-06-26	2.5700	2.6900	2.4700	2.5800	+3.200%	127	20,786	-1.163%
2026-06-25	2.5600	2.5600	2.3800	2.5000	-1.575%	48	20,789	+2.000%
2026-06-24	2.7000	2.7000	2.4700	2.5400	+0.395%	65	20,765	+0.394%
2026-06-23	2.5900	2.6300	2.4600	2.5300	-3.435%	133	20,753	+0.791%
2026-06-22	2.8300	2.9100	2.4800	2.6200	0.000%	418	20,728	-2.672%
2026-06-18	2.6000	2.8500	2.5900	2.6200	-4.727%	286	20,849	-2.672%
2026-06-17	2.7100	2.9000	2.6400	2.7500	+3.774%	43	20,849	-7.273%
2026-06-16	2.6500	2.8300	2.6100	2.6500	-1.119%	1,153	20,849	-3.774%
2026-06-15	2.8500	2.9800	2.6800	2.6800	-6.294%	294	20,562	-4.851%
2026-06-12	3.0000	3.0200	2.7400	2.8600	-4.348%	250	20,570	-10.839%
2026-06-11	3.2500	3.2500	2.9900	2.9900	-5.975%	26	20,576	-14.716%
2026-06-10	3.1900	3.5000	3.1200	3.1800	-0.625%	135	20,576	-19.811%
2026-06-09	3.2000	3.2000	2.9300	3.2000	+6.312%	283	20,574	-20.313%
2026-06-08	3.1000	3.2500	2.9900	3.0100	+2.034%	126	20,578	-15.282%
2026-06-05	3.2500	3.3800	2.8900	2.9500	-13.235%	112	20,592	-13.559%
2026-06-04	3.4000	3.6500	3.3000	3.4000	+6.250%	147	20,583	-25.000%
2026-06-03	3.7100	3.7100	3.1500	3.2000	+16.788%	22	20,603	-20.313%
2026-06-02	2.9000	3.1000	2.7300	2.7400	-10.164%	257	20,592	-6.934%
2026-06-01	2.8000	3.1100	2.8000	3.0500	0.000%	7,783	20,658	-16.393%
2026-05-29	3.0000	3.1000	2.9000	3.0500	-3.175%	103	21,461	-16.393%
2026-05-28	3.4500	3.4500	3.1500	3.1500	0.000%	20	21,374	-19.048%
2026-05-27	3.2500	3.2500	3.0000	3.1500	-2.778%	22	21,359	-19.048%
2026-05-26	3.2000	3.4000	3.0000	3.2400	-1.818%	15,043	21,349	-21.296%
2026-05-22	3.5000	3.5000	3.2000	3.3000	-2.941%	21	6,327	-22.727%
2026-05-21	3.5000	3.6500	3.4000	3.4000	-4.225%	6	6,307	-25.000%
2026-05-20	3.5000	3.5500	3.5000	3.5500	+7.576%	12	6,307	-28.169%
2026-05-18	3.2000	3.3200	3.2000	3.3000	+1.538%	9	6,313	-22.727%
2026-05-15	3.3000	3.3900	3.1000	3.2500	+2.201%	19	6,313	-21.538%
2026-05-14	3.3800	3.3800	3.1800	3.1800	-5.075%	29	6,315	-19.811%
2026-05-13	3.7200	3.7200	3.0500	3.3500	-2.899%	5,295	1,211	-23.881%
2026-05-12	3.6000	3.7300	3.4500	3.4500	-12.658%	44	1,211	-26.087%
2026-05-11	4.3000	4.3000	3.7500	3.9500	-8.140%	20	1,211	-35.443%
2026-05-08	4.2900	4.4000	4.2500	4.3000	-2.273%	6	1,201	-40.698%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-4.348%	27	1,201	-42.045%
2026-05-06	4.2000	4.6500	4.2000	4.6000	+5.023%	22	1,184	-44.565%
2026-05-05	3.7900	4.7000	3.7900	4.3800	+4.286%	328	1,185	-41.781%
2026-05-04	5.3000	5.7500	4.2000	4.2000	-25.400%	286	887	-39.286%
2026-05-01	5.3200	5.7400	5.3200	5.6300	+28.833%	15	723	-54.707%
2026-04-29	4.3000	4.3700	4.3000	4.3700	-5.000%	3	723	-41.648%
2026-04-28	4.6000	4.6000	4.6000	4.6000	-8.000%	5	724	-44.565%
2026-04-27	4.6500	5.0000	4.6500	5.0000	+9.890%	6	719	-49.000%
2026-04-24	4.4900	4.5500	4.4900	4.5500	+0.442%	5	715	-43.956%
2026-04-23	4.5200	4.7700	4.4000	4.5300	-9.036%	184	711	-43.709%
2026-04-22	4.6700	5.0000	4.6700	4.9800	+19.139%	26	721	-48.795%
2026-04-21	4.4800	4.5200	4.1300	4.1800	-5.000%	215	649	-38.995%
2026-04-20	4.0000	4.4000	3.8600	4.4000	+4.762%	18	649	-42.045%
2026-04-17	4.6000	4.6200	4.1000	4.2000	-9.677%	258	646	-39.286%
2026-04-16	4.5500	4.6500	4.5500	4.6500	+4.730%	2	647	-45.161%
2026-04-15	4.0500	4.6800	4.0500	4.4400	+12.405%	33	648	-42.568%
2026-04-14	4.4000	4.4000	3.8300	3.9500	+12.216%	113	616	-35.443%
2026-04-13	3.4700	3.5200	3.4700	3.5200	+0.571%	3	609	-27.557%
2026-04-10	3.3000	3.5700	3.1500	3.5000	+2.941%	348	607	-27.143%
2026-04-08	3.6000	3.6500	3.3000	3.4000	-10.290%	228	601	-25.000%
2026-04-07	3.4800	3.7900	3.4800	3.7900	+4.408%	7	607	-32.718%
2026-04-06	3.7000	3.7700	3.5800	3.6300	+1.114%	56	607	-29.752%
2026-04-02	3.6000	3.7500	3.5300	3.5900	+5.588%	211	605	-28.969%
2026-04-01	3.5000	3.5500	3.3300	3.4000	-2.299%	182	605	-25.000%
2026-03-31	3.7500	3.7500	3.3000	3.4800	+8.750%	274	596	-26.724%
2026-03-30	3.3000	3.3000	3.1000	3.2000	+0.629%	309	589	-20.313%
2026-03-27	3.2500	3.3000	3.1500	3.1800	-7.826%	31	601	-19.811%
2026-03-26	3.5000	3.6000	3.2800	3.4500	-4.167%	301	601	-26.087%
2026-03-25	3.8300	3.8300	3.6000	3.6000	-7.692%	7	563	-29.167%
2026-03-24	3.6700	3.9000	3.6700	3.9000	+4.000%	3	569	-34.615%
2026-03-23	3.8000	3.8000	3.7500	3.7500	+10.294%	4	568	-32.000%
2026-03-20	3.9000	3.9100	3.4000	3.4000	-18.072%	123	572	-25.000%
2026-03-19	4.2000	4.2800	3.8500	4.1500	0.000%	108	582	-38.554%
2026-03-17	4.2300	4.7500	4.1500	4.1500	-2.353%	4	623	-38.554%
2026-03-16	4.5000	4.5000	4.2300	4.2500	-13.442%	50	625	-40.000%
2026-03-13	4.9100	4.9100	4.9100	4.9100	+2.292%	1	617	-48.065%
2026-03-12	5.1000	5.1500	4.7500	4.8000	-3.030%	56	616	-46.875%
2026-03-11	4.8700	5.1000	4.6800	4.9500	-7.993%	118	615	-48.485%
2026-03-10	5.3800	5.3800	5.3800	5.3800	+0.373%	20	581	-52.602%
2026-03-09	5.1800	5.6000	5.1500	5.3600	+7.200%	57	561	-52.425%
2026-03-06	4.9000	5.1000	4.8800	5.0000	-0.794%	52	569	-49.000%
2026-03-05	5.4500	5.4500	5.0400	5.0400	-1.176%	7	573	-49.405%
2026-03-04	5.1000	5.1000	5.1000	5.1000	+3.030%	2	573	-50.000%
2026-03-03	5.1000	5.1000	4.9500	4.9500	-2.941%	4	573	-48.485%
2026-02-27	5.1000	5.1000	5.1000	5.1000	-2.857%	1	574	-50.000%
2026-02-26	5.2500	5.2500	5.2500	5.2500	+0.382%	10	574	-51.429%
2026-02-25	5.2300	5.2300	5.2300	5.2300	+10.105%	2	574	-51.243%
2026-02-20	4.7500	4.7500	4.7500	4.7500	-8.654%	1	574	-46.316%
2026-02-19	5.2000	5.2000	5.2000	5.2000	+4.000%	1	574	-50.962%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-0.794%	1	575	-49.000%
2026-02-12	5.0400	5.0400	5.0400	5.0400	-15.578%	14	575	-49.405%
2026-02-10	5.4000	5.9700	5.4000	5.9700	+2.051%	2	561	-57.286%
2026-02-09	5.8000	5.8500	5.4700	5.8500	+0.862%	23	561	-56.410%
2026-02-06	5.6500	5.8000	5.6500	5.8000	-6.452%	19	548	-56.034%
2026-02-05	6.1400	6.3000	5.9000	6.2000	+12.727%	15	567	-58.871%
2026-02-03	6.0500	6.0500	5.3000	5.5000	-13.386%	100	571	-53.636%
2026-02-02	5.6500	6.6500	5.6500	6.3500	+27.000%	44	531	-59.843%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+13.636%	1	508	-49.000%
2026-01-29	4.3500	4.5000	4.3500	4.4000	-9.278%	61	508	-42.045%
2026-01-28	4.7200	5.2000	4.6000	4.8500	-6.731%	279	523	-47.423%
2026-01-27	4.5100	5.3500	3.9600	5.2000	+1.961%	8	573	-50.962%
2026-01-26	4.6500	5.5000	4.4200	5.1000	+19.159%	188	571	-50.000%
2026-01-23	4.5500	4.5500	4.1000	4.2800	-2.727%	167	660	-40.421%
2026-01-22	4.4500	4.4500	4.4000	4.4000	-9.278%	12	666	-42.045%
2026-01-21	3.2700	4.8500	3.2700	4.8500	+44.776%	12	657	-47.423%
2026-01-20	3.3500	3.3500	3.3500	3.3500	+4.688%	1	655	-23.881%
2026-01-16	3.3400	3.5500	3.1000	3.2000	-0.929%	417	724	-20.313%
2026-01-15	3.5000	3.5000	3.0300	3.2300	-3.003%	270	724	-21.053%
2026-01-14	3.1400	3.5000	3.1000	3.3300	-11.200%	120	677	-23.423%
2026-01-12	4.5000	4.5000	3.7500	3.7500	+8.696%	7	611	-32.000%
2026-01-07	4.0000	4.0000	3.4500	3.4500	-8.971%	2	611	-26.087%
2026-01-06	3.5500	3.7900	3.5500	3.7900	+16.615%	36	610	-32.718%
2025-12-31	3.3000	3.3000	3.2000	3.2500	-9.722%	3	608	-21.538%
2025-12-30	4.0000	4.0000	3.6000	3.6000	-7.216%	51	608	-29.167%
2025-12-29	3.8700	3.8800	3.8700	3.8800	-3.000%	2	587	-34.278%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-11.504%	25	589	-36.250%
2025-12-19	4.5200	4.5200	4.5200	4.5200	-0.659%	10	589	-43.584%
2025-12-15	4.5500	4.5500	4.5500	4.5500	-20.870%	2	579	-43.956%
2025-12-12	5.7500	5.7500	5.7500	5.7500	+37.890%	1	579	-55.652%
2025-12-11	6.1500	6.1500	4.1700	4.1700	-19.808%	10	579	-38.849%
2025-12-04	5.2000	5.2000	5.2000	5.2000	-3.704%	1	578	-50.962%
2025-12-03	5.6500	5.6500	5.4000	5.4000	+11.340%	3	579	-52.778%
2025-12-01	5.1500	5.1500	4.8500	4.8500	-1.020%	213	580	-47.423%
2025-11-28	4.9000	4.9000	4.9000	4.9000	+11.617%	5	610	-47.959%
2025-11-26	4.3900	4.3900	4.3900	4.3900	+5.783%	1	610	-41.913%
2025-11-21	4.1500	4.1500	4.1500	4.1500	-7.778%	15	610	-38.554%
2025-11-18	4.6100	4.6100	4.3500	4.5000	+1.124%	154	625	-43.333%
2025-11-17	4.5500	4.5500	4.4500	4.4500	-4.711%	160	471	-42.697%
2025-11-14	4.6700	4.6700	4.6700	4.6700	-5.081%	15	551	-45.396%
2025-11-12	4.9200	4.9200	4.9200	4.9200	+3.579%	51	566	-48.171%
2025-11-04	4.7500	4.7500	4.7500	4.7500	-17.103%	3	566	-46.316%
2025-10-28	5.7300	5.7300	5.7300	5.7300	-3.697%	51	569	-55.497%
2025-10-27	5.9000	5.9500	5.9000	5.9500	+14.423%	25	518	-57.143%
2025-10-17	5.2000	5.2000	5.2000	5.2000	-10.653%	1	518	-50.962%
2025-10-09	6.0200	6.0200	5.8200	5.8200	-5.366%	71	518	-56.186%
2025-10-08	6.3000	6.5000	6.1000	6.1500	-1.914%	881	447	-58.537%
2025-10-07	6.2700	6.2700	6.2700	6.2700	+0.320%	2	26	-59.330%
2025-10-06	6.0500	6.2500	6.0500	6.2500	-16.667%	26	25	-59.200%
2025-10-01	7.5000	7.5000	7.5000	7.5000	+7.143%	10	45	-66.000%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+6.707%	20	37	-63.571%
2025-09-22	6.5600	6.5600	6.5600	6.5600	+12.137%	13	17	-61.128%
2025-09-19	6.0000	6.0000	5.8500	5.8500	-15.217%	3	6	-56.410%
2025-09-16	6.9000	6.9000	6.9000	6.9000	+21.908%	2	3	-63.043%
2025-09-15	5.6600	5.6600	5.6600	5.6600	+2.909%	2	3	-54.947%
2025-09-12	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-53.636%