Dark

GME20270917C32
GME Sep 17 2027 32.00 Call (GME270917C00032000)
option OPRA

EOD

Jul 16, 2026

1.96-11.712%(-0.26)1,055

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.2400	2.4500	1.9600	1.9600	-11.712%	1,055	5,599	0.000%
2026-07-15	2.4000	2.4600	2.1900	2.2200	-3.896%	346	5,587	-11.712%
2026-07-14	2.3500	2.4100	2.1300	2.3100	+11.594%	654	5,574	-15.152%
2026-07-13	1.8200	2.3700	1.8200	2.0700	-0.957%	516	5,553	-5.314%
2026-07-10	2.1600	2.2700	1.9500	2.0900	-4.566%	427	5,550	-6.220%
2026-07-09	2.1900	2.2600	2.0000	2.1900	+1.860%	572	5,555	-10.502%
2026-07-08	2.3900	2.3900	2.0500	2.1500	-6.522%	600	5,575	-8.837%
2026-07-07	2.4500	2.5600	2.1700	2.3000	-12.214%	554	5,566	-14.783%
2026-07-06	2.3800	2.7100	2.3300	2.6200	+1.946%	663	5,584	-25.191%
2026-07-02	2.5600	2.8600	2.4500	2.5700	+1.581%	1,064	5,689	-23.735%
2026-07-01	2.4800	2.7400	2.3500	2.5300	+4.545%	506	5,689	-22.530%
2026-06-30	2.4100	2.6700	2.2200	2.4200	-2.024%	1,268	5,684	-19.008%
2026-06-29	2.4400	2.6700	2.3200	2.4700	+6.009%	1,300	5,735	-20.648%
2026-06-26	2.2700	2.5200	2.1700	2.3300	+12.560%	930	5,767	-15.880%
2026-06-25	2.2400	2.3400	2.0200	2.0700	-5.909%	756	5,725	-5.314%
2026-06-24	2.2500	2.4500	2.0800	2.2000	+4.265%	583	5,606	-10.909%
2026-06-23	2.2000	2.5700	2.0900	2.1100	-4.091%	1,212	5,607	-7.109%
2026-06-22	2.3700	2.5600	2.1600	2.2000	-1.786%	919	5,610	-10.909%
2026-06-18	2.4100	2.5800	2.2300	2.2400	-6.276%	325	5,531	-12.500%
2026-06-17	2.4700	2.7200	2.3600	2.3900	+3.463%	992	5,531	-17.992%
2026-06-16	2.4100	2.5800	2.2300	2.3100	-1.702%	341	5,531	-15.152%
2026-06-15	2.7500	2.7500	2.3500	2.3500	-4.472%	116	5,397	-16.596%
2026-06-12	2.7000	2.7000	2.3700	2.4600	-7.865%	321	5,383	-20.325%
2026-06-11	2.7000	2.7700	2.6300	2.6700	-5.319%	16	5,354	-26.592%
2026-06-10	2.7300	3.2500	2.7000	2.8200	+8.880%	126	5,353	-30.496%
2026-06-09	2.8700	2.9700	2.5800	2.5900	-2.632%	54	5,346	-24.324%
2026-06-08	2.8300	2.9200	2.6600	2.6600	-5.000%	170	5,340	-26.316%
2026-06-05	2.9200	2.9200	2.6200	2.8000	-3.448%	39	5,314	-30.000%
2026-06-04	3.2000	3.2000	2.9000	2.9000	0.000%	45	5,301	-32.414%
2026-06-03	3.5000	3.5000	2.9000	2.9000	+18.852%	14	5,292	-32.414%
2026-06-02	2.6000	2.6600	2.3800	2.4400	-11.273%	112	5,278	-19.672%
2026-06-01	2.5800	2.9600	2.5000	2.7500	+7.422%	104	5,274	-28.727%
2026-05-29	2.6400	2.7300	2.5600	2.5600	-8.571%	52	5,244	-23.438%
2026-05-28	2.8000	2.8000	2.8000	2.8000	-2.098%	2	5,244	-30.000%
2026-05-27	2.7500	2.8600	2.7000	2.8600	-1.379%	5,031	5,244	-31.469%
2026-05-26	2.9000	2.9000	2.9000	2.9000	-9.375%	1	245	-32.414%
2026-05-22	3.2500	3.2500	3.1600	3.2000	+1.587%	3	245	-38.750%
2026-05-21	3.1500	3.1500	3.1500	3.1500	-3.374%	4	244	-37.778%
2026-05-20	3.2600	3.2600	3.2600	3.2600	+5.502%	2	244	-39.877%
2026-05-19	2.9900	3.0900	2.9900	3.0900	+3.000%	2	245	-36.570%
2026-05-18	3.0000	3.0000	3.0000	3.0000	0.000%	2	245	-34.667%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+5.263%	2	245	-34.667%
2026-05-14	2.9200	2.9200	2.7700	2.8500	-5.000%	5	243	-31.228%
2026-05-13	3.0100	3.1200	2.9000	3.0000	-6.250%	42	226	-34.667%
2026-05-12	3.2000	3.4400	3.0000	3.2000	-7.246%	70	226	-38.750%
2026-05-11	3.7500	3.7500	3.4500	3.4500	-15.025%	14	226	-43.188%
2026-05-07	4.2900	4.2900	4.0600	4.0600	-4.471%	6	214	-51.724%
2026-05-06	4.0000	4.2500	4.0000	4.2500	+6.250%	38	212	-53.882%
2026-05-05	3.4600	4.0000	3.4000	4.0000	+5.541%	11	203	-51.000%
2026-05-04	4.6200	4.9500	3.7900	3.7900	-27.672%	179	202	-48.285%
2026-05-01	4.6000	5.2400	4.4000	5.2400	+37.173%	14	262	-62.595%
2026-04-30	3.8200	3.8200	3.8200	3.8200	+1.867%	9	262	-48.691%
2026-04-29	3.8800	4.0300	3.7000	3.7500	-7.178%	5	271	-47.733%
2026-04-28	3.9700	4.0400	3.9700	4.0400	-5.828%	12	271	-51.485%
2026-04-27	4.6000	4.6000	4.2800	4.2900	+10.853%	62	283	-54.312%
2026-04-24	4.2000	4.2000	3.8700	3.8700	-7.857%	84	291	-49.354%
2026-04-23	4.4000	4.4000	4.2000	4.2000	+15.068%	6	231	-53.333%
2026-04-21	3.9100	3.9100	3.6500	3.6500	+1.671%	50	233	-46.301%
2026-04-20	3.5000	3.5900	3.5000	3.5900	-10.250%	2	206	-45.404%
2026-04-17	4.0300	4.1300	3.9300	4.0000	-3.614%	7	204	-51.000%
2026-04-16	4.1500	4.1500	4.1500	4.1500	+12.772%	12	202	-52.771%
2026-04-15	3.8000	3.8000	3.6800	3.6800	+9.199%	27	202	-46.739%
2026-04-14	3.3700	3.3700	3.3700	3.3700	+12.709%	1	180	-41.840%
2026-04-13	2.9900	2.9900	2.9900	2.9900	+6.406%	1	181	-34.448%
2026-04-10	2.8100	2.8100	2.8100	2.8100	-9.355%	1	181	-30.249%
2026-04-09	2.9500	3.1000	2.9500	3.1000	+6.897%	2	181	-36.774%
2026-04-08	2.9400	3.0500	2.9000	2.9000	-6.452%	74	181	-32.414%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-1.587%	1	146	-36.774%
2026-04-06	3.1500	3.1500	3.1500	3.1500	-3.670%	1	145	-37.778%
2026-04-02	3.2700	3.2700	3.2700	3.2700	+10.847%	1	145	-40.061%
2026-04-01	3.0500	3.1000	2.9500	2.9500	-4.839%	8	145	-33.559%
2026-03-31	3.1000	3.1000	3.1000	3.1000	+8.392%	1	149	-36.774%
2026-03-30	2.8100	2.8600	2.8100	2.8600	+4.000%	2	148	-31.469%
2026-03-27	2.9000	2.9000	2.7500	2.7500	-2.135%	4	146	-28.727%
2026-03-26	2.9200	3.0000	2.8100	2.8100	-12.188%	3	144	-30.249%
2026-03-25	3.4000	3.4000	3.2000	3.2000	+3.226%	13	142	-38.750%
2026-03-24	3.2000	3.5800	3.1000	3.1000	-7.463%	23	139	-36.774%
2026-03-23	3.4000	3.7000	3.2700	3.3500	+3.077%	14	129	-41.493%
2026-03-20	3.3900	3.3900	3.2500	3.2500	-12.162%	13	117	-39.692%
2026-03-19	3.5000	3.7000	3.5000	3.7000	-2.375%	11	109	-47.027%
2026-03-18	3.8000	3.8000	3.6300	3.7900	-2.821%	33	98	-48.285%
2026-03-17	3.9000	3.9000	3.9000	3.9000	-4.878%	1	65	-49.744%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-21.756%	2	64	-52.195%
2026-03-13	5.2400	5.2400	5.2400	5.2400	+13.913%	1	62	-62.595%
2026-03-12	4.8500	4.8500	4.6000	4.6000	+3.371%	3	62	-57.391%
2026-03-11	4.7000	4.7000	4.4500	4.4500	-10.101%	4	60	-55.955%
2026-03-10	5.0000	5.0500	4.9000	4.9500	+7.609%	14	57	-60.404%
2026-03-09	4.7000	4.9000	4.6000	4.6000	0.000%	7	52	-57.391%
2026-03-06	4.6000	4.6000	4.6000	4.6000	0.000%	1	47	-57.391%
2026-03-05	4.6000	4.6000	4.6000	4.6000	+1.099%	1	46	-57.391%
2026-03-02	4.6500	4.6500	4.5500	4.5500	+2.018%	2	46	-56.923%
2026-02-24	4.5000	4.5000	4.4600	4.4600	+8.780%	2	47	-56.054%
2026-02-23	4.1000	4.1000	4.1000	4.1000	-18.000%	1	48	-52.195%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+7.527%	1	47	-60.800%
2026-02-18	4.8000	4.8000	4.6500	4.6500	-12.429%	2	46	-57.849%
2026-02-06	5.3100	5.3100	5.3100	5.3100	-3.978%	1	45	-63.089%
2026-02-02	5.7500	5.7500	5.5300	5.5300	+39.295%	2	44	-64.557%
2026-01-29	3.9700	3.9700	3.9700	3.9700	+97.512%	1	44	-50.630%
2026-01-27	2.0100	2.0100	2.0100	2.0100	-53.580%	1	43	-2.488%
2026-01-26	4.3000	5.5000	4.1500	4.3300	+18.956%	6	42	-54.734%
2026-01-23	3.6400	3.6400	3.6400	3.6400	-0.274%	3	42	-46.154%
2026-01-02	2.0500	3.6500	2.0500	3.6500	+12.308%	3	39	-46.301%
2025-12-30	3.2500	3.2500	3.1000	3.2500	-33.673%	42	38	-39.692%
2025-12-19	4.9000	4.9000	4.9000	4.9000	+16.667%	1	21	-60.000%
2025-12-10	4.2000	4.2000	4.2000	4.2000	-20.304%	2	20	-53.333%
2025-12-04	4.6700	5.2700	4.6700	5.2700	+42.432%	2	18	-62.808%
2025-11-24	3.8500	3.8500	3.7000	3.7000	-10.194%	2	18	-47.027%
2025-11-17	4.1200	4.1200	4.1200	4.1200	-4.186%	4	19	-52.427%
2025-11-14	4.3900	4.3900	4.3000	4.3000	-4.444%	4	19	-54.419%
2025-11-07	4.5000	4.5000	4.5000	4.5000	-11.765%	1	18	-56.444%
2025-10-22	5.1000	5.1000	5.1000	5.1000	+5.590%	4	18	-61.569%
2025-10-16	4.8100	4.8300	4.8100	4.8300	-4.356%	11	18	-59.420%
2025-10-15	5.0500	5.0500	5.0500	5.0500	+10.022%	1	8	-61.188%
2025-10-13	5.0000	5.0000	4.5900	4.5900	-8.200%	5	7	-57.298%
2025-10-10	5.0000	5.0000	5.0000	5.0000	-13.043%	2	2	-60.800%
2025-10-08	6.0000	6.0000	5.7000	5.7500	+9.524%	6	2	-65.913%
2025-09-26	5.2500	5.2500	5.2500	5.2500	-12.791%	5	90	-62.667%
2025-09-23	6.0200	6.0200	6.0200	6.0200	+3.259%	15	90	-67.442%
2025-09-22	5.8300	5.8300	5.8300	5.8300	+1.391%	43	75	-66.381%
2025-09-18	5.7500	5.7500	5.7500	5.7500	+4.545%	5	33	-65.913%
2025-09-16	5.4500	5.5000	5.4500	5.5000	-9.836%	25	28	-64.364%
2025-09-15	6.1000	6.1000	6.1000	6.1000	+25.773%	1	15	-67.869%
2025-09-12	4.8000	4.8500	4.7000	4.8500	+14.118%	14	14	-59.588%
2025-09-11	4.2500	4.2500	4.2500	4.2500	0.000%	1	1	-53.882%