Dark

GME20270917C40
GME Sep 17 2027 40.00 Call (GME270917C00040000)
option OPRA

EOD

Jul 16, 2026

1.20-13.669%(-0.19)560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.5600	1.5600	1.2000	1.2000	-13.669%	560	835	0.000%
2026-07-15	1.4700	1.5700	1.3300	1.3900	-7.333%	204	821	-13.669%
2026-07-14	1.6400	1.6400	1.4400	1.5000	+15.385%	86	818	-20.000%
2026-07-10	1.4700	1.4900	1.2400	1.3000	-8.451%	459	817	-7.692%
2026-07-09	1.4300	1.5000	1.3500	1.4200	-2.069%	16	801	-15.493%
2026-07-08	1.9000	1.9000	1.3600	1.4500	-9.375%	48	801	-17.241%
2026-07-07	1.7300	1.7300	1.5000	1.6000	-1.840%	8	799	-25.000%
2026-07-06	1.6100	1.7900	1.5100	1.6300	-3.550%	8	799	-26.380%
2026-07-02	1.8000	1.8000	1.6900	1.6900	-0.588%	4	798	-28.994%
2026-07-01	1.7900	1.7900	1.5500	1.7000	+7.595%	25	798	-29.412%
2026-06-30	1.6800	1.6800	1.4600	1.5800	0.000%	8	800	-24.051%
2026-06-26	1.5800	1.5800	1.5800	1.5800	+3.268%	1	800	-24.051%
2026-06-18	1.6100	1.7200	1.5200	1.5300	-8.383%	10	794	-21.569%
2026-06-17	1.6900	1.8000	1.6000	1.6700	+1.212%	58	794	-28.144%
2026-06-16	1.6500	1.6500	1.6500	1.6500	0.000%	1	794	-27.273%
2026-06-15	1.6800	1.6800	1.6500	1.6500	-5.714%	6	793	-27.273%
2026-06-12	1.7900	1.7900	1.7500	1.7500	-27.984%	5	787	-31.429%
2026-06-04	2.9700	2.9700	2.4300	2.4300	+14.085%	10	782	-50.617%
2026-06-03	2.1000	2.1300	2.1000	2.1300	+12.105%	2	790	-43.662%
2026-06-01	1.9000	1.9000	1.9000	1.9000	0.000%	1	788	-36.842%
2026-05-29	1.9000	1.9000	1.8500	1.9000	-11.628%	8	788	-36.842%
2026-05-22	2.1800	2.1800	2.1500	2.1500	-6.522%	3	781	-44.186%
2026-05-20	2.3000	2.3000	2.3000	2.3000	+9.005%	4	778	-47.826%
2026-05-19	2.1100	2.1100	2.1100	2.1100	+4.975%	2	773	-43.128%
2026-05-14	2.0100	2.0100	2.0100	2.0100	-7.373%	4	773	-40.299%
2026-05-13	2.2400	2.2400	2.0200	2.1700	-6.867%	94	799	-44.700%
2026-05-11	2.4000	2.4100	2.3300	2.3300	-15.884%	23	799	-48.498%
2026-05-06	2.8500	2.8500	2.7700	2.7700	+6.538%	2	784	-56.679%
2026-05-05	2.4200	2.6000	2.4200	2.6000	-1.887%	10	784	-53.846%
2026-05-04	2.8600	3.5000	2.6500	2.6500	-19.697%	93	775	-54.717%
2026-05-01	2.8000	3.3000	2.7100	3.3000	+36.929%	66	790	-63.636%
2026-04-30	2.5200	2.5200	2.4100	2.4100	-10.741%	4	790	-50.207%
2026-04-28	2.7000	2.7000	2.5000	2.7000	-1.818%	14	790	-55.556%
2026-04-27	2.6500	2.7500	2.6500	2.7500	+10.000%	12	776	-56.364%
2026-04-24	2.5500	2.5500	2.5000	2.5000	0.000%	12	764	-52.000%
2026-04-23	2.7000	2.7500	2.5000	2.5000	-25.373%	31	752	-52.000%
2026-04-22	2.2900	3.3500	2.2900	3.3500	+34.000%	2	721	-64.179%
2026-04-21	2.5000	2.5000	2.5000	2.5000	+6.838%	10	709	-52.000%
2026-04-20	2.2500	2.3400	2.2500	2.3400	+4.000%	12	709	-48.718%
2026-04-17	2.4300	2.4300	2.2500	2.2500	-7.025%	36	697	-46.667%
2026-04-16	2.4200	2.4300	2.4200	2.4200	-4.724%	3	705	-50.413%
2026-04-15	2.5400	2.5400	2.5400	2.5400	+40.331%	10	703	-52.756%
2026-04-09	1.8100	1.8100	1.8100	1.8100	+6.471%	10	698	-33.702%
2026-04-08	2.0400	2.0400	1.7000	1.7000	-10.526%	18	688	-29.412%
2026-04-07	1.8300	1.9200	1.8300	1.9000	+5.556%	18	685	-36.842%
2026-04-01	1.8000	1.8000	1.8000	1.8000	0.000%	1	667	-33.333%
2026-03-26	1.7500	1.8400	1.6100	1.8000	-10.000%	14	667	-33.333%
2026-03-25	1.9800	2.1200	1.9800	2.0000	-10.714%	8	657	-40.000%
2026-03-19	2.2400	2.2400	2.2400	2.2400	-13.846%	1	651	-46.429%
2026-03-17	2.6000	2.6000	2.6000	2.6000	-12.162%	10	651	-53.846%
2026-03-12	2.9600	2.9600	2.9600	2.9600	-2.951%	2	644	-59.459%
2026-03-11	3.0500	3.0500	3.0500	3.0500	-4.688%	1	642	-60.656%
2026-03-09	3.2000	3.2500	3.1500	3.2000	+1.587%	18	641	-62.500%
2026-03-06	3.2000	3.2000	2.9500	3.1500	-1.563%	32	642	-61.905%
2026-03-05	2.8100	3.2000	2.8100	3.2000	0.000%	14	618	-62.500%
2026-03-04	3.4000	3.4000	3.0500	3.2000	-2.141%	4	625	-62.500%
2026-03-03	3.2000	3.3000	3.0000	3.2700	+4.473%	4	624	-63.303%
2026-03-02	3.1500	3.3000	3.1300	3.1300	-3.692%	6	620	-61.661%
2026-02-27	3.1400	3.2500	3.1400	3.2500	-7.143%	12	614	-63.077%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-12.500%	10	609	-65.714%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-3.382%	5	599	-70.000%
2026-02-05	4.1500	4.1500	4.1400	4.1400	+10.400%	6	594	-71.014%
2026-02-04	3.7500	3.7500	3.7500	3.7500	+15.385%	7	594	-68.000%
2026-02-03	3.5000	3.5000	3.2500	3.2500	-22.619%	7	587	-63.077%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+39.535%	10	585	-71.429%
2026-01-30	3.2000	3.2000	2.8500	3.0100	+20.400%	13	575	-60.133%
2026-01-29	2.9900	2.9900	2.5000	2.5000	-11.972%	2	564	-52.000%
2026-01-28	2.8000	3.0300	2.8000	2.8400	-11.801%	29	564	-57.746%
2026-01-27	3.0000	3.2200	3.0000	3.2200	+2.222%	2	545	-62.733%
2026-01-26	3.2500	3.2500	3.1500	3.1500	+34.043%	2	544	-61.905%
2026-01-21	1.8400	2.3500	1.8400	2.3500	+18.090%	11	544	-48.936%
2026-01-20	2.0000	2.0000	1.9900	1.9900	+7.568%	11	533	-39.698%
2026-01-15	1.8200	1.8500	1.8200	1.8500	+2.778%	2	524	-35.135%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-3.743%	1	524	-33.333%
2026-01-12	1.8700	1.8700	1.8700	1.8700	-25.200%	10	523	-35.829%
2026-01-09	2.5000	2.5000	2.5000	2.5000	+13.636%	1	523	-52.000%
2026-01-07	2.2000	2.5000	2.2000	2.2000	-8.333%	13	522	-45.455%
2026-01-06	2.4000	2.4000	2.4000	2.4000	+28.342%	1	509	-50.000%
2026-01-05	1.9700	1.9700	1.8700	1.8700	-4.103%	30	494	-35.829%
2025-12-31	1.9500	1.9500	1.9500	1.9500	-7.583%	1	494	-38.462%
2025-12-30	2.0000	2.2300	2.0000	2.1100	-12.083%	8	494	-43.128%
2025-12-24	2.3600	2.4000	2.3600	2.4000	+18.227%	400	94	-50.000%
2025-12-22	2.0300	2.0300	2.0300	2.0300	-26.182%	1	94	-40.887%
2025-12-15	2.7500	2.7500	2.7500	2.7500	+7.843%	1	94	-56.364%
2025-12-12	2.5500	2.5500	2.5500	2.5500	-27.143%	1	93	-52.941%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-2.778%	2	92	-65.714%
2025-12-04	3.6000	3.6000	3.6000	3.6000	-4.000%	1	90	-66.667%
2025-12-02	3.9000	3.9000	3.7500	3.7500	+36.364%	22	89	-68.000%
2025-11-26	2.7500	2.7500	2.7500	2.7500	+5.364%	1	77	-56.364%
2025-11-24	2.8000	2.8300	2.6100	2.6100	-10.000%	4	77	-54.023%
2025-11-21	2.9000	2.9000	2.9000	2.9000	+1.045%	1	76	-58.621%
2025-11-20	2.8700	2.8700	2.8700	2.8700	-1.034%	2	76	-58.188%
2025-11-18	2.9000	2.9000	2.9000	2.9000	-4.918%	1	74	-58.621%
2025-11-17	3.0000	3.1000	3.0000	3.0500	-18.667%	3	73	-60.656%
2025-10-31	3.7500	3.7500	3.7500	3.7500	+11.607%	1	72	-68.000%
2025-10-10	3.6100	3.6100	3.3600	3.3600	-20.000%	70	71	-64.286%
2025-10-08	4.2000	4.2000	4.2000	4.2000	+7.692%	1	1	-71.429%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-2.985%	1	1,608	-69.231%
2025-09-22	3.9500	4.1900	3.9500	4.0200	+20.359%	1,604	1,607	-70.149%
2025-09-17	3.3400	3.3400	3.3400	3.3400	-9.730%	1	5	-64.072%
2025-09-16	3.7000	3.7000	3.7000	3.7000	+18.971%	1	6	-67.568%
2025-09-12	3.1600	3.1600	3.1100	3.1100	0.000%	5	5	-61.415%