Dark

GME20270917C50
GME Sep 17 2027 50.00 Call (GME270917C00050000)
option OPRA

EOD

Jul 16, 2026

0.8800-8.333%(-0.0800)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9600	1.1000	0.8600	0.8800	-8.333%	59	3,662	0.000%
2026-07-15	0.9600	1.0000	0.9600	0.9600	0.000%	157	3,661	-8.333%
2026-07-14	1.0400	1.0900	0.9000	0.9600	-8.571%	35	3,661	-8.333%
2026-07-13	1.0500	1.0500	0.9000	1.0500	+10.526%	48	3,667	-16.190%
2026-07-10	1.0000	1.0700	0.8300	0.9500	-5.000%	71	3,658	-7.368%
2026-07-09	0.9200	1.0500	0.9200	1.0000	+8.696%	58	3,658	-12.000%
2026-07-08	1.0500	1.1000	0.9200	0.9200	-11.538%	63	3,651	-4.348%
2026-07-07	1.2400	1.2400	0.9500	1.0400	-14.754%	47	3,605	-15.385%
2026-07-06	1.1000	1.2200	1.1000	1.2200	+7.018%	4	3,575	-27.869%
2026-07-02	1.1900	1.2200	1.0700	1.1400	-4.202%	22	3,567	-22.807%
2026-07-01	1.1000	1.1900	1.1000	1.1900	+7.207%	28	3,567	-26.050%
2026-06-30	1.1900	1.1900	1.0000	1.1100	-6.723%	15	3,539	-20.721%
2026-06-29	1.1600	1.1900	1.1500	1.1900	+12.264%	5	3,535	-26.050%
2026-06-26	1.0500	1.1800	1.0500	1.0600	+0.952%	6	3,530	-16.981%
2026-06-25	1.1200	1.2000	0.9600	1.0500	+9.375%	21	3,527	-16.190%
2026-06-24	1.0800	1.1400	0.9600	0.9600	-4.000%	23	3,512	-8.333%
2026-06-23	1.2000	1.2000	1.0000	1.0000	-13.043%	18	3,506	-12.000%
2026-06-22	1.1000	1.2000	1.1000	1.1500	+1.770%	29	3,499	-23.478%
2026-06-18	1.2800	1.5900	1.1200	1.1300	-5.042%	7	3,473	-22.124%
2026-06-17	1.2400	1.2400	1.1900	1.1900	+8.182%	9	3,473	-26.050%
2026-06-16	1.2000	1.2400	1.0000	1.1000	-12.000%	47	3,473	-20.000%
2026-06-15	1.2000	1.2500	1.1500	1.2500	-1.575%	43	3,428	-29.600%
2026-06-12	1.2500	1.3500	1.1900	1.2700	+1.600%	235	3,399	-30.709%
2026-06-11	1.3700	1.5500	1.2000	1.2500	-13.194%	62	3,338	-29.600%
2026-06-10	1.3000	1.4400	1.3000	1.4400	+1.408%	207	3,321	-38.889%
2026-06-09	1.4100	1.4200	1.4100	1.4200	+5.185%	3	3,320	-38.028%
2026-06-08	1.4500	1.6600	1.3500	1.3500	+3.846%	32	3,319	-34.815%
2026-06-05	1.5700	1.5700	1.3000	1.3000	-13.333%	15	3,289	-32.308%
2026-06-04	1.4200	1.6500	1.4200	1.5000	+2.041%	26	3,276	-41.333%
2026-06-03	1.5300	1.5500	1.4700	1.4700	+13.077%	4	3,253	-40.136%
2026-06-02	1.8500	1.8500	1.2600	1.3000	-4.412%	18	3,254	-32.308%
2026-06-01	1.2500	1.4600	1.2500	1.3600	+2.256%	196	3,238	-35.294%
2026-05-29	1.3500	1.5300	1.3300	1.3300	-1.481%	15	3,060	-33.835%
2026-05-28	1.5000	1.7000	1.2500	1.3500	-2.174%	141	3,047	-34.815%
2026-05-27	1.4000	1.4000	1.3000	1.3800	-11.538%	31	2,960	-36.232%
2026-05-26	1.5900	1.5900	1.4900	1.5600	+5.405%	4	2,967	-43.590%
2026-05-22	1.6700	1.6700	1.4800	1.4800	-10.843%	22	2,964	-40.541%
2026-05-20	1.6500	1.8200	1.6500	1.6600	+10.667%	7	2,964	-46.988%
2026-05-19	1.6000	1.6000	1.4000	1.5000	-6.250%	38	2,966	-41.333%
2026-05-18	1.5500	1.7900	1.4300	1.6000	+2.564%	44	2,966	-45.000%
2026-05-15	1.5000	1.6800	1.5000	1.5600	+3.311%	28	2,966	-43.590%
2026-05-14	1.6200	1.9000	1.5100	1.5100	-0.658%	123	2,946	-41.722%
2026-05-13	1.5500	1.6000	1.4700	1.5200	-3.797%	45	2,835	-42.105%
2026-05-12	2.0000	2.0000	1.5800	1.5800	-8.140%	21	2,835	-44.304%
2026-05-11	1.8300	2.0000	1.7200	1.7200	-6.011%	57	2,835	-48.837%
2026-05-08	1.9100	1.9900	1.5000	1.8300	+1.667%	84	2,800	-51.913%
2026-05-07	1.8500	2.1900	1.8000	1.8000	-10.000%	289	2,747	-51.111%
2026-05-06	1.9700	2.1800	1.8000	2.0000	0.000%	469	2,603	-56.000%
2026-05-05	1.7000	2.3400	1.6500	2.0000	+0.503%	407	2,153	-56.000%
2026-05-04	2.3600	2.8000	1.8200	1.9900	-18.776%	1,174	1,810	-55.779%
2026-05-01	1.8500	2.6100	1.7500	2.4500	+36.872%	56	2,450	-64.082%
2026-04-30	1.6500	1.7900	1.6500	1.7900	+5.294%	13	2,450	-50.838%
2026-04-29	1.7400	1.7400	1.6300	1.7000	0.000%	9	2,443	-48.235%
2026-04-28	1.6900	1.7000	1.6600	1.7000	-2.857%	125	2,443	-48.235%
2026-04-27	1.5900	1.8500	1.5900	1.7500	+8.696%	35	2,322	-49.714%
2026-04-24	1.7000	1.7000	1.6000	1.6100	-2.424%	119	2,296	-45.342%
2026-04-23	1.8200	2.0100	1.6000	1.6500	-2.941%	37	2,226	-46.667%
2026-04-22	1.6500	1.8000	1.6000	1.7000	+14.865%	86	2,189	-48.235%
2026-04-21	1.5200	1.6300	1.4800	1.4800	+1.370%	36	2,151	-40.541%
2026-04-20	1.4300	1.5000	1.4300	1.4600	-2.667%	17	2,151	-39.726%
2026-04-17	1.5700	1.6000	1.5000	1.5000	-10.714%	18	2,142	-41.333%
2026-04-16	1.5000	1.8000	1.5000	1.6800	+18.310%	17	2,126	-47.619%
2026-04-15	1.3500	1.6500	1.3500	1.4200	+9.231%	72	2,122	-38.028%
2026-04-14	1.1500	1.3000	1.1500	1.3000	+18.182%	61	2,132	-32.308%
2026-04-13	1.1500	1.1500	1.0900	1.1000	-4.348%	12	2,133	-20.000%
2026-04-10	1.0500	1.1500	1.0200	1.1500	+7.477%	27	2,129	-23.478%
2026-04-09	1.0000	1.1300	1.0000	1.0700	-6.957%	78	2,124	-17.757%
2026-04-08	1.1800	1.1800	1.1300	1.1500	-4.167%	15	2,061	-23.478%
2026-04-07	1.1800	1.2500	1.0600	1.2000	+0.840%	12	2,046	-26.667%
2026-04-06	1.3000	1.3000	1.1400	1.1900	-4.032%	20	2,041	-26.050%
2026-04-02	1.2100	1.2400	1.1600	1.2400	+3.333%	53	1,970	-29.032%
2026-04-01	1.2000	1.2000	1.1600	1.2000	+1.695%	19	1,970	-26.667%
2026-03-31	1.1800	1.2200	1.1500	1.1800	+4.425%	163	1,951	-25.424%
2026-03-30	1.1300	1.1300	1.1300	1.1300	+6.604%	10	1,789	-22.124%
2026-03-27	1.1600	1.1600	1.0600	1.0600	-3.636%	20	1,779	-16.981%
2026-03-26	1.0500	1.1000	1.0500	1.1000	-10.569%	8	1,760	-20.000%
2026-03-25	1.3600	1.3800	1.2300	1.2300	-9.559%	23	1,753	-28.455%
2026-03-24	1.3600	1.3600	1.3600	1.3600	-6.207%	13	1,739	-35.294%
2026-03-23	1.4500	1.4500	1.4500	1.4500	+7.407%	20	1,739	-39.310%
2026-03-20	1.3600	1.3600	1.3500	1.3500	-4.930%	4	1,719	-34.815%
2026-03-19	1.4000	1.5600	1.3900	1.4200	-7.792%	22	1,715	-38.028%
2026-03-18	1.6500	1.6500	1.4800	1.5400	-9.942%	113	1,709	-42.857%
2026-03-17	1.7400	1.7400	1.6400	1.7100	+6.875%	11	1,614	-48.538%
2026-03-16	2.1000	2.1000	1.5900	1.6000	-24.171%	34	1,612	-45.000%
2026-03-12	2.1500	2.1500	2.1100	2.1100	+7.107%	55	1,607	-58.294%
2026-03-11	1.9500	1.9900	1.9500	1.9700	-6.190%	16	1,562	-55.330%
2026-03-10	2.2000	2.2000	2.0000	2.1000	-10.638%	27	1,565	-58.095%
2026-03-09	2.1000	2.5000	2.0000	2.3500	+6.818%	243	1,572	-62.553%
2026-03-06	2.1500	2.2500	2.0500	2.2000	+2.326%	78	1,389	-60.000%
2026-03-05	2.0500	2.1900	2.0500	2.1500	-3.153%	27	1,313	-59.070%
2026-03-04	2.2500	2.2900	2.2200	2.2200	-3.478%	6	1,300	-60.360%
2026-03-03	2.0000	2.3000	2.0000	2.3000	+6.977%	124	1,297	-61.739%
2026-03-02	2.2500	2.2500	2.1000	2.1500	-4.444%	18	1,174	-59.070%
2026-02-27	2.0000	2.3000	2.0000	2.2500	+2.273%	9	1,188	-60.889%
2026-02-26	2.2800	2.2800	2.2000	2.2000	+1.382%	18	1,192	-60.000%
2026-02-25	2.3000	2.3000	2.1700	2.1700	-1.364%	9	1,174	-59.447%
2026-02-24	2.2000	2.2000	2.2000	2.2000	-4.348%	8	1,174	-60.000%
2026-02-23	1.9900	2.3000	1.9900	2.3000	+12.195%	110	1,174	-61.739%
2026-02-20	2.3000	2.3000	2.0000	2.0500	-11.255%	4	1,169	-57.073%
2026-02-19	2.4000	2.4000	2.3100	2.3100	+2.212%	9	1,167	-61.905%
2026-02-17	2.2400	2.3800	2.2400	2.2600	+3.196%	4	1,158	-61.062%
2026-02-13	2.4500	2.4800	2.1900	2.1900	-1.794%	87	1,071	-59.817%
2026-02-12	2.2000	2.4000	2.1500	2.2300	-18.315%	29	1,071	-60.538%
2026-02-11	2.7300	2.7300	2.3800	2.7300	-1.444%	13	1,061	-67.766%
2026-02-10	2.7500	2.7700	2.6000	2.7700	+3.745%	8	1,066	-68.231%
2026-02-09	2.9000	2.9000	2.4000	2.6700	-4.643%	60	1,058	-67.041%
2026-02-06	2.9000	2.9000	2.8000	2.8000	+6.061%	274	1,001	-68.571%
2026-02-05	2.7100	3.1500	2.6400	2.6400	-4.348%	278	727	-66.667%
2026-02-04	2.6000	2.7600	2.6000	2.7600	+12.653%	48	721	-68.116%
2026-02-03	2.7700	2.7700	2.4500	2.4500	-19.672%	64	745	-64.082%
2026-02-02	2.1600	3.3000	2.1600	3.0500	+30.901%	458	695	-71.148%
2026-01-30	2.2000	2.3300	2.2000	2.3300	+37.059%	4	381	-62.232%
2026-01-29	1.7300	1.7300	1.7000	1.7000	-38.182%	16	377	-48.235%
2026-01-28	2.8000	2.8000	2.7500	2.7500	+23.874%	2	383	-68.000%
2026-01-27	2.1500	2.2500	2.1000	2.2200	+5.714%	20	381	-60.360%
2026-01-26	1.8700	2.4500	1.8000	2.1000	+44.828%	71	367	-58.095%
2026-01-23	1.4500	1.4500	1.4500	1.4500	-3.974%	1	323	-39.310%
2026-01-22	1.2900	1.5100	1.2900	1.5100	+21.774%	2	324	-41.722%
2026-01-21	1.2100	1.2400	1.2100	1.2400	-3.876%	4	324	-29.032%
2026-01-20	1.0100	1.3200	1.0100	1.2900	+7.500%	5	325	-31.783%
2026-01-16	1.2000	1.2000	1.1000	1.2000	-11.111%	157	164	-26.667%
2026-01-15	1.3500	1.3500	1.3500	1.3500	0.000%	1	164	-34.815%
2026-01-07	1.5000	1.6500	1.3500	1.3500	+3.053%	90	163	-34.815%
2026-01-06	1.1600	1.3100	1.1600	1.3100	-6.429%	3	74	-32.824%
2026-01-05	1.4000	1.4000	1.4000	1.4000	0.000%	5	68	-37.143%
2026-01-02	1.3800	1.4000	1.3800	1.4000	-20.000%	8	68	-37.143%
2025-12-26	1.7500	1.7500	1.7500	1.7500	-21.171%	2	60	-49.714%
2025-12-24	2.2200	2.2200	2.2200	2.2200	+11.000%	1	57	-60.360%
2025-12-23	1.9400	2.0000	1.9400	2.0000	+11.111%	11	57	-56.000%
2025-12-22	1.8000	1.8000	1.8000	1.8000	-12.621%	1	46	-51.111%
2025-12-18	2.0600	2.0600	2.0600	2.0600	-1.905%	1	45	-57.282%
2025-12-17	2.1000	2.1000	2.1000	2.1000	+7.692%	2	45	-58.095%
2025-12-16	1.9500	1.9500	1.9500	1.9500	+2.632%	1	43	-54.872%
2025-12-15	1.9000	1.9000	1.9000	1.9000	+11.765%	1	42	-53.684%
2025-12-12	1.7600	1.7600	1.6800	1.7000	-8.602%	3	42	-48.235%
2025-12-11	1.8600	1.8600	1.8600	1.8600	-10.577%	1	39	-52.688%
2025-12-10	2.1500	2.1500	2.0500	2.0800	-13.693%	4	38	-57.692%
2025-12-09	2.4700	2.4700	2.4100	2.4100	-19.667%	4	34	-63.485%
2025-12-02	3.0000	3.0000	3.0000	3.0000	+37.615%	2	30	-70.667%
2025-12-01	2.3300	2.3300	2.1800	2.1800	+12.371%	2	30	-59.633%
2025-11-24	2.2600	2.2600	1.9400	1.9400	-17.447%	4	29	-54.639%
2025-11-19	2.4900	2.4900	2.3500	2.3500	-14.545%	7	28	-62.553%
2025-11-17	2.5000	2.7500	2.5000	2.7500	+14.583%	35	22	-68.000%
2025-11-14	2.4400	2.5400	2.4000	2.4000	-2.041%	11	47	-63.333%
2025-11-12	2.4500	2.4500	2.4500	2.4500	-24.615%	1	41	-64.082%
2025-10-27	3.2500	3.2500	3.2500	3.2500	+10.169%	1	40	-72.923%
2025-10-08	2.9000	3.0300	2.7400	2.9500	-16.431%	40	40	-70.169%
2025-09-30	3.5300	3.5300	3.5300	3.5300	+10.313%	30	108	-75.071%
2025-09-29	3.1200	3.2000	3.1200	3.2000	+3.896%	11	78	-72.500%
2025-09-26	3.0800	3.0800	3.0800	3.0800	+40.000%	3	78	-71.429%
2025-09-25	2.2000	2.2000	2.2000	2.2000	-20.000%	2	75	-60.000%
2025-09-23	2.7400	2.8500	1.9900	2.7500	+2.230%	56	77	-68.000%
2025-09-22	2.7500	2.8500	2.6900	2.6900	+8.032%	4	72	-67.286%
2025-09-19	2.4900	2.4900	2.4900	2.4900	+10.177%	2	68	-64.659%
2025-09-16	2.2600	2.2600	2.2600	2.2600	+2.727%	1	66	-61.062%
2025-09-15	2.3200	2.3200	2.2000	2.2000	+12.245%	12	65	-60.000%
2025-09-12	2.0200	2.1100	1.9600	1.9600	+0.513%	54	53	-55.102%
2025-09-11	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	-54.872%