Dark

GME20270917C35
GME Sep 17 2027 35.00 Call (GME270917C00035000)
option OPRA

EOD

Jul 16, 2026

1.71-0.581%(-0.01)826

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8700	1.9800	1.6700	1.7100	-0.581%	826	1,331	0.000%
2026-07-15	1.9500	2.0400	1.7200	1.7200	-12.245%	994	1,303	-0.581%
2026-07-14	1.8500	2.0300	1.7800	1.9600	+10.734%	1,051	1,299	-12.755%
2026-07-13	1.3700	2.0000	1.3700	1.7700	+0.568%	1,070	1,282	-3.390%
2026-07-10	1.8700	1.9500	1.6300	1.7600	-4.348%	423	1,295	-2.841%
2026-07-09	1.8900	2.0200	1.6600	1.8400	+3.371%	880	1,311	-7.065%
2026-07-08	2.1400	2.1400	1.6800	1.7800	-6.806%	1,234	1,296	-3.933%
2026-07-07	2.1500	2.2100	1.8100	1.9100	-10.748%	1,359	1,317	-10.471%
2026-07-06	1.9100	2.2900	1.8800	2.1400	0.000%	1,267	1,351	-20.093%
2026-07-02	2.2900	2.4200	2.0300	2.1400	+0.943%	1,104	1,352	-20.093%
2026-07-01	2.0700	2.3500	1.8900	2.1200	+4.950%	1,043	1,352	-19.340%
2026-06-30	1.9600	2.1500	1.8500	2.0200	-3.810%	474	1,254	-15.347%
2026-06-29	2.1200	2.2200	1.9500	2.1000	+8.808%	436	1,236	-18.571%
2026-06-26	1.9200	2.0700	1.8500	1.9300	+13.529%	231	1,196	-11.399%
2026-06-25	2.2000	2.2000	1.7000	1.7000	-9.574%	305	1,184	+0.588%
2026-06-24	1.9500	2.0900	1.7500	1.8800	+6.215%	713	1,187	-9.043%
2026-06-23	1.9000	2.0900	1.7000	1.7700	-6.349%	627	1,189	-3.390%
2026-06-22	2.3300	2.3300	1.7800	1.8900	-4.061%	58	1,465	-9.524%
2026-06-18	2.0300	2.2000	1.9400	1.9700	-4.369%	297	1,457	-13.198%
2026-06-17	2.1200	2.2000	1.9400	2.0600	+5.102%	226	1,457	-16.990%
2026-06-16	2.0600	2.1800	1.8700	1.9600	-2.488%	571	1,457	-12.755%
2026-06-15	2.2700	2.2700	1.8900	2.0100	-5.189%	576	1,275	-14.925%
2026-06-12	2.2300	2.3700	2.0600	2.1200	-4.072%	514	1,238	-19.340%
2026-06-11	2.4400	2.4400	2.1500	2.2100	-7.143%	700	1,189	-22.624%
2026-06-10	2.3400	2.6300	2.2500	2.3800	+2.586%	497	1,103	-28.151%
2026-06-09	2.4200	2.5900	2.1700	2.3200	+4.505%	436	1,007	-26.293%
2026-06-08	2.4200	2.5000	2.2200	2.2200	+0.452%	62	947	-22.973%
2026-06-05	2.4200	2.5200	2.1100	2.2100	-15.649%	414	926	-22.624%
2026-06-04	2.7300	2.7300	2.5600	2.6200	-9.343%	33	881	-34.733%
2026-06-03	2.8600	2.8900	2.8600	2.8900	+36.967%	505	876	-40.830%
2026-06-02	2.2400	2.3100	2.0700	2.1100	-6.637%	45	371	-18.957%
2026-06-01	2.1500	2.4400	2.0300	2.2600	+3.196%	163	370	-24.336%
2026-05-29	2.2200	2.3400	2.1200	2.1900	-8.368%	49	351	-21.918%
2026-05-28	2.3900	2.3900	2.3900	2.3900	-3.629%	11	351	-28.452%
2026-05-27	2.5100	2.5100	2.4800	2.4800	0.000%	6	350	-31.048%
2026-05-26	2.4800	2.4800	2.4800	2.4800	-6.767%	5	344	-31.048%
2026-05-21	2.6600	2.6600	2.6600	2.6600	-7.317%	2	339	-35.714%
2026-05-20	2.8400	2.8700	2.8400	2.8700	+7.491%	5	339	-40.418%
2026-05-19	2.6700	2.6700	2.6700	2.6700	+4.706%	3	335	-35.955%
2026-05-18	2.5500	2.5500	2.5500	2.5500	+2.000%	1	335	-32.941%
2026-05-15	2.6900	2.6900	2.5000	2.5000	+3.306%	10	335	-31.600%
2026-05-14	2.4500	2.4600	2.3800	2.4200	-8.679%	7	335	-29.339%
2026-05-13	2.6000	2.7600	2.5500	2.6500	-5.357%	45	338	-35.472%
2026-05-12	2.8000	2.8000	2.8000	2.8000	-6.667%	1	338	-38.929%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-9.366%	1	338	-43.000%
2026-05-08	3.2500	3.3500	3.2000	3.3100	+1.846%	6	338	-48.338%
2026-05-07	2.7900	3.4200	2.7900	3.2500	-14.474%	5	335	-47.385%
2026-05-06	3.3500	3.9000	3.3500	3.8000	+13.433%	22	335	-55.000%
2026-05-05	3.8000	3.8000	3.3500	3.3500	+1.515%	24	320	-48.955%
2026-05-04	4.4000	4.4000	3.3000	3.3000	-26.667%	47	298	-48.182%
2026-05-01	3.8500	4.5500	3.7000	4.5000	+28.571%	145	191	-62.000%
2026-04-30	3.1500	3.5000	3.1500	3.5000	+2.941%	3	191	-51.143%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-2.857%	10	191	-49.706%
2026-04-27	3.6500	3.6500	3.2600	3.5000	+4.478%	13	181	-51.143%
2026-04-24	3.4000	3.4000	3.3500	3.3500	-7.967%	56	168	-48.955%
2026-04-22	3.0800	3.6400	3.0800	3.6400	+14.826%	8	114	-53.022%
2026-04-21	3.1700	3.1700	3.1700	3.1700	-6.765%	1	111	-46.057%
2026-04-20	2.8700	3.4000	2.8700	3.4000	+25.000%	3	111	-49.706%
2026-04-14	2.6500	2.7200	2.6500	2.7200	-4.561%	5	112	-37.132%
2026-04-02	2.4800	2.8500	2.4800	2.8500	-8.065%	8	107	-40.000%
2026-03-31	3.1000	3.1000	3.1000	3.1000	+40.909%	2	107	-44.839%
2026-03-27	2.4100	2.4100	2.2000	2.2000	-16.031%	6	105	-22.273%
2026-03-26	2.6200	2.6200	2.6200	2.6200	-4.380%	3	103	-34.733%
2026-03-20	2.8500	2.8500	2.7400	2.7400	-16.970%	4	103	-37.591%
2026-03-18	3.3000	3.3000	3.3000	3.3000	+1.538%	1	100	-48.182%
2026-03-17	3.2500	3.2500	3.2500	3.2500	+4.839%	5	99	-47.385%
2026-03-16	3.5100	3.5100	3.0100	3.1000	-13.649%	4	94	-44.839%
2026-03-13	3.7000	3.7000	3.5900	3.5900	-5.526%	5	91	-52.368%
2026-03-11	3.8000	3.8000	3.8000	3.8000	-12.644%	1	86	-55.000%
2026-03-09	4.0000	4.5000	4.0000	4.3500	+6.098%	9	85	-60.690%
2026-03-05	4.1000	4.1000	4.1000	4.1000	0.000%	1	83	-58.293%
2026-03-04	4.1000	4.1000	4.1000	4.1000	-1.205%	2	83	-58.293%
2026-03-03	4.1500	4.1500	4.1500	4.1500	-1.190%	1	83	-58.795%
2026-03-02	4.2000	4.2000	4.2000	4.2000	+5.528%	1	82	-59.286%
2026-02-26	3.9800	3.9800	3.9800	3.9800	-4.327%	3	82	-57.035%
2026-02-24	4.1600	4.1600	4.1600	4.1600	+15.235%	2	79	-58.894%
2026-02-23	3.6100	3.6100	3.6100	3.6100	-7.436%	1	78	-52.632%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-3.704%	2	77	-56.154%
2026-02-19	4.0000	4.0500	4.0000	4.0500	-2.410%	2	76	-57.778%
2026-02-18	4.1500	4.1500	4.1500	4.1500	+7.792%	22	75	-58.795%
2026-02-17	4.0000	4.0000	3.8500	3.8500	-11.085%	2	64	-55.584%
2026-02-11	4.3300	4.3300	4.3300	4.3300	-6.277%	2	62	-60.508%
2026-02-10	4.6200	4.6200	4.6200	4.6200	-1.071%	2	62	-62.987%
2026-02-06	4.6700	4.6700	4.6700	4.6700	+16.750%	2	60	-63.383%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-20.000%	5	58	-57.250%
2026-02-02	4.7400	5.0000	4.7400	5.0000	+51.515%	19	63	-65.800%
2026-01-29	3.3000	3.3000	3.3000	3.3000	-13.158%	1	64	-48.182%
2026-01-28	3.8500	3.8500	3.8000	3.8000	+5.850%	2	64	-55.000%
2026-01-27	3.5000	3.5900	3.5000	3.5900	-11.358%	6	63	-52.368%
2026-01-26	4.0000	4.1500	4.0000	4.0500	+28.165%	3	63	-57.778%
2026-01-23	3.0000	3.1600	3.0000	3.1600	+5.333%	6	63	-45.886%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+11.111%	10	57	-43.000%
2026-01-21	2.7000	2.7000	2.7000	2.7000	+14.894%	5	47	-36.667%
2026-01-13	2.2500	2.4000	2.2500	2.3500	-12.963%	23	47	-27.234%
2026-01-08	2.7000	2.7000	2.7000	2.7000	+8.000%	12	58	-36.667%
2026-01-06	2.7000	2.7000	2.5000	2.5000	-0.398%	9	58	-31.600%
2026-01-05	2.6200	2.6800	2.4400	2.5100	-7.037%	16	37	-31.873%
2026-01-02	3.0000	3.0000	2.7000	2.7000	-12.052%	6	37	-36.667%
2025-12-29	3.0700	3.0700	3.0700	3.0700	-23.250%	2	32	-44.300%
2025-12-17	4.0000	4.0000	4.0000	4.0000	+28.617%	7	30	-57.250%
2025-12-15	3.1100	3.1100	3.1100	3.1100	-19.221%	1	24	-45.016%
2025-12-01	4.0500	4.0500	3.8500	3.8500	-23.000%	32	23	-55.584%
2025-11-25	5.0000	5.0000	5.0000	5.0000	+11.111%	1	8	-65.800%
2025-11-14	4.5000	4.5000	4.5000	4.5000	+8.434%	1	7	-62.000%
2025-11-12	4.1500	4.1500	4.1500	4.1500	-17.000%	1	7	-58.795%
2025-10-27	5.0000	5.0000	5.0000	5.0000	+17.647%	2	6	-65.800%
2025-10-20	4.2500	4.2500	4.2500	4.2500	-0.932%	3	6	-59.765%
2025-10-15	3.9200	4.2900	3.9200	4.2900	-16.860%	2	3	-60.140%
2025-10-08	5.1600	5.1600	5.1600	5.1600	+7.950%	1	2	-66.860%
2025-10-07	4.7800	4.7800	4.7800	4.7800	+5.055%	1	1	-64.226%
2025-09-26	4.5500	4.5500	4.5500	4.5500	-5.208%	5	89	-62.418%
2025-09-25	5.1000	5.2000	4.7300	4.8000	-4.000%	124	89	-64.375%
2025-09-22	5.0000	5.0000	4.8900	5.0000	+2.041%	103	107	-65.800%
2025-09-19	4.9000	4.9000	4.9000	4.9000	0.000%	7	7	-65.102%