Dark

GME20271217C10
GME Dec 17 2027 10.00 Call (GME271217C00010000)
option OPRA

Inactive

Jun 2, 2026

12.25-5.769%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-02	12.2500	12.2500	12.2500	12.2500	-5.769%	2	329	0.000%
2026-05-27	12.9500	13.0000	12.9500	13.0000	+2.362%	36	328	-5.769%
2026-05-19	12.7000	12.7000	12.7000	12.7000	-14.189%	1	310	-3.543%
2026-05-08	14.9500	14.9500	14.8000	14.8000	-1.987%	2	310	-17.230%
2026-05-07	16.5000	16.5000	15.1000	15.1000	-1.048%	4	311	-18.874%
2026-05-06	15.2600	15.2600	15.2600	15.2600	-0.131%	1	311	-19.725%
2026-05-05	15.2800	15.2800	15.2800	15.2800	-6.315%	6	311	-19.830%
2026-04-20	16.3100	16.3100	16.3100	16.3100	+11.712%	3	311	-24.893%
2026-04-09	14.6000	14.6000	14.6000	14.6000	+0.690%	3	311	-16.096%
2026-04-01	14.5000	14.5000	14.5000	14.5000	-9.657%	3	311	-15.517%
2026-02-27	15.9000	16.0500	15.9000	16.0500	-5.030%	2	308	-23.676%
2026-02-06	16.9000	16.9000	16.9000	16.9000	+1.930%	22	308	-27.515%
2026-02-04	16.5800	16.5800	16.5800	16.5800	+2.663%	1	286	-26.116%
2026-02-03	17.0000	17.0000	16.0000	16.1500	-8.239%	7	286	-24.149%
2026-02-02	17.7000	17.7000	17.6000	17.6000	+20.548%	70	284	-30.398%
2026-01-29	15.0500	15.0500	14.6000	14.6000	-8.750%	13	319	-16.096%
2026-01-28	16.0000	16.0000	16.0000	16.0000	+3.226%	2	321	-23.438%
2026-01-27	15.5000	15.5000	15.5000	15.5000	-4.439%	2	321	-20.968%
2026-01-26	16.2200	16.2200	16.2200	16.2200	+11.862%	1	321	-24.476%
2026-01-23	14.5000	14.5000	14.5000	14.5000	+9.434%	5	321	-15.517%
2026-01-16	13.3000	13.3000	13.2500	13.2500	+1.145%	2	317	-7.547%
2026-01-15	13.2000	13.2000	13.1000	13.1000	-1.504%	2	317	-6.489%
2026-01-08	13.4500	13.4500	13.3000	13.3000	+9.016%	8	318	-7.895%
2026-01-02	12.3000	12.3000	12.2000	12.2000	+3.390%	62	319	+0.410%
2025-12-31	12.1000	12.1000	11.8000	11.8000	-4.221%	4	351	+3.814%
2025-12-26	12.4700	12.4700	12.3200	12.3200	-5.594%	2	351	-0.568%
2025-12-12	13.0500	13.0500	13.0500	13.0500	-10.309%	15	352	-6.130%
2025-12-04	14.5500	14.5500	14.5500	14.5500	-1.356%	4	352	-15.808%
2025-12-01	14.5500	14.7500	14.5500	14.7500	0.000%	40	356	-16.949%
2025-11-28	14.7500	14.7500	14.7500	14.7500	+20.507%	3	356	-16.949%
2025-11-21	12.2400	12.2400	12.2400	12.2400	-0.082%	49	353	+0.082%
2025-11-20	12.2500	12.2500	12.2500	12.2500	-2.000%	1	353	0.000%
2025-11-17	13.0000	13.0000	12.5000	12.5000	-7.407%	4	353	-2.000%
2025-11-07	13.5000	13.5000	13.5000	13.5000	-2.878%	1	353	-9.259%
2025-11-06	13.9000	13.9000	13.9000	13.9000	-2.319%	1	353	-11.871%
2025-11-04	14.2300	14.2300	14.2300	14.2300	-1.862%	1	353	-13.914%
2025-10-31	14.7000	14.7000	14.5000	14.5000	-5.167%	3	353	-15.517%
2025-10-28	15.2900	15.2900	15.2900	15.2900	+5.448%	1	350	-19.882%
2025-10-22	14.7500	14.9000	14.5000	14.5000	-2.685%	11	349	-15.517%
2025-10-21	14.9000	14.9000	14.9000	14.9000	-0.667%	1	350	-17.785%
2025-10-17	15.0000	15.0000	15.0000	15.0000	+0.671%	1	350	-18.333%
2025-10-15	15.3000	15.3000	14.8500	14.9000	+0.676%	4	349	-17.785%
2025-10-13	15.0500	15.3000	14.8000	14.8000	-5.732%	456	347	-17.230%
2025-10-10	15.5500	15.8000	15.5500	15.7000	-0.633%	4	88	-21.975%
2025-10-09	16.2000	16.4000	15.8000	15.8000	-16.842%	169	86	-22.468%
2025-10-02	19.2500	19.2500	19.0000	19.0000	+1.333%	2	674	-35.526%
2025-10-01	19.0000	19.0000	18.7500	18.7500	+1.902%	4	674	-34.667%
2025-09-29	18.4000	18.4000	18.4000	18.4000	+4.843%	3	677	-33.424%
2025-09-26	18.4500	18.4500	17.5500	17.5500	-4.360%	2	677	-30.199%
2025-09-22	18.3500	18.3500	18.3500	18.3500	+4.857%	2	678	-33.243%
2025-09-19	17.2000	17.5000	17.2000	17.5000	-1.130%	14	680	-30.000%
2025-09-18	17.7000	17.7000	17.7000	17.7000	+4.118%	1	692	-30.791%
2025-09-17	17.3500	17.3500	17.0000	17.0000	-3.023%	3	692	-27.941%
2025-09-16	17.5000	17.6700	17.5000	17.5300	+1.447%	5	694	-30.120%
2025-09-15	16.5000	17.3200	16.5000	17.2800	+5.623%	15	692	-29.109%
2025-09-12	16.2400	16.3600	16.2400	16.3600	+1.615%	2	692	-25.122%
2025-09-11	15.6000	16.1000	15.6000	16.1000	+0.940%	13	692	-23.913%
2025-09-10	15.9500	15.9500	15.9500	15.9500	+7.047%	1	692	-23.197%
2025-09-09	14.9000	14.9000	14.9000	14.9000	-0.667%	1	696	-17.785%
2025-09-08	14.8500	15.0000	14.8500	15.0000	+4.895%	2	696	-18.333%
2025-09-05	14.6500	14.6500	14.3000	14.3000	-3.769%	38	694	-14.336%
2025-09-04	14.8600	14.8600	14.8600	14.8600	-3.192%	5	693	-17.564%
2025-09-03	15.6000	15.6000	15.3500	15.3500	+0.327%	5	693	-20.195%
2025-09-02	14.5000	15.3000	14.0500	15.3000	+2.000%	14	693	-19.935%
2025-08-29	14.9000	15.0000	14.7900	15.0000	+0.942%	17	685	-18.333%
2025-08-28	15.0000	15.0000	14.8600	14.8600	+0.202%	2	685	-17.564%
2025-08-27	14.8300	14.8300	14.8300	14.8300	+1.022%	1	683	-17.397%
2025-08-26	15.0000	15.0000	14.6800	14.6800	-4.365%	10	683	-16.553%
2025-08-25	15.0000	15.3500	15.0000	15.3500	+0.656%	5	676	-20.195%
2025-08-22	15.4500	15.4500	15.2500	15.2500	+0.993%	3	671	-19.672%
2025-08-21	15.1000	15.1000	15.1000	15.1000	-0.527%	1	668	-18.874%
2025-08-20	14.9000	15.1800	14.9000	15.1800	+0.198%	3	668	-19.302%
2025-08-19	15.4400	15.6500	15.1500	15.1500	-2.572%	5	667	-19.142%
2025-08-18	15.5500	15.5500	15.5500	15.5500	+2.303%	1	665	-21.222%
2025-08-15	15.2000	15.2000	15.2000	15.2000	-0.977%	1	664	-19.408%
2025-08-14	15.3500	15.3500	15.3500	15.3500	-0.647%	1	663	-20.195%
2025-08-13	15.4500	15.4500	15.4500	15.4500	+3.000%	1	663	-20.712%
2025-08-12	15.0000	15.1000	15.0000	15.0000	0.000%	24	662	-18.333%
2025-08-11	15.3200	15.3200	15.0000	15.0000	-1.316%	3	655	-18.333%
2025-08-08	15.2000	15.2000	15.2000	15.2000	-1.872%	2	653	-19.408%
2025-08-07	15.4900	15.4900	15.4900	15.4900	+0.715%	4	651	-20.917%
2025-08-06	15.2100	15.3800	15.2100	15.3800	-1.599%	4	651	-20.351%
2025-08-05	15.6300	15.6300	15.6300	15.6300	+3.168%	10	647	-21.625%
2025-08-04	15.1500	15.1500	15.1500	15.1500	+1.678%	7	647	-19.142%
2025-08-01	15.0000	15.2000	14.9000	14.9000	-4.180%	63	644	-17.785%
2025-07-31	15.4300	15.5500	15.2000	15.5500	+0.974%	7	613	-21.222%
2025-07-30	15.1500	15.4000	15.1500	15.4000	-0.324%	2	613	-20.455%
2025-07-29	15.5800	15.5800	15.2500	15.4500	-0.323%	24	612	-20.712%
2025-07-28	16.0000	16.0000	15.5000	15.5000	-2.516%	10	599	-20.968%
2025-07-25	15.9000	15.9000	15.9000	15.9000	-1.852%	1	599	-22.956%
2025-07-24	15.9300	16.2000	15.9300	16.2000	-3.168%	7	599	-24.383%
2025-07-22	16.7300	16.7300	16.7300	16.7300	+4.563%	2	600	-26.778%
2025-07-21	15.7000	16.0000	15.6500	16.0000	+0.629%	5	600	-23.438%
2025-07-18	16.0000	16.0000	15.7500	15.9000	-0.313%	4	600	-22.956%
2025-07-17	16.2000	16.2000	15.9500	15.9500	-2.446%	3	600	-23.197%
2025-07-16	16.3500	16.3500	16.3500	16.3500	-0.909%	2	601	-25.076%
2025-07-15	16.3400	16.5000	16.3400	16.5000	+1.852%	2	601	-25.758%
2025-07-14	16.1700	16.2000	16.1700	16.2000	+1.250%	5	601	-24.383%
2025-07-11	16.0000	16.0000	16.0000	16.0000	+0.063%	5	601	-23.438%
2025-07-10	15.8400	15.9900	15.8400	15.9900	+0.063%	5	601	-23.390%
2025-07-09	15.4000	15.9800	15.3300	15.9800	+1.783%	45	596	-23.342%
2025-07-08	15.7000	15.7000	15.7000	15.7000	+1.225%	1	569	-21.975%
2025-07-07	15.5400	15.5400	15.5100	15.5100	-6.000%	12	569	-21.019%
2025-07-01	17.0000	17.0000	16.5000	16.5000	-2.655%	7	569	-25.758%
2025-06-30	16.9500	16.9500	16.9500	16.9500	+3.354%	2	569	-27.729%
2025-06-27	16.7000	16.7000	16.4000	16.4000	+3.470%	13	569	-25.305%
2025-06-25	15.8500	15.8500	15.8500	15.8500	+0.316%	1	569	-22.713%
2025-06-24	15.7500	15.8800	15.5500	15.8000	+1.477%	17	569	-22.468%
2025-06-23	16.1000	16.1000	15.5000	15.5700	-4.479%	18	569	-21.323%
2025-06-20	16.6000	16.6000	16.3000	16.3000	-1.212%	6	565	-24.847%
2025-06-18	15.6100	16.5200	15.6100	16.5000	+4.101%	22	564	-25.758%
2025-06-17	16.0000	17.0000	15.8500	15.8500	-2.462%	18	564	-22.713%
2025-06-16	16.0000	16.2500	15.3700	16.2500	+6.557%	79	564	-24.615%
2025-06-13	16.4000	16.4000	15.2500	15.2500	+2.349%	40	518	-19.672%
2025-06-12	17.0000	17.0000	14.8000	14.9000	-28.776%	122	517	-17.785%
2025-06-11	21.4000	21.4000	20.9200	20.9200	-4.909%	4	512	-41.444%
2025-06-10	22.6900	22.6900	22.0000	22.0000	-0.045%	3	512	-44.318%
2025-06-09	22.0100	22.0100	22.0100	22.0100	-2.178%	37	514	-44.343%
2025-06-05	22.5000	22.5000	22.5000	22.5000	-3.846%	4	514	-45.556%
2025-06-04	22.5000	23.5000	22.3000	23.4000	+1.872%	9	514	-47.650%
2025-06-03	22.9700	22.9700	22.9700	22.9700	+2.089%	50	514	-46.670%
2025-05-29	22.9600	23.1000	22.5000	22.5000	-3.433%	14	464	-45.556%
2025-05-28	25.2600	25.2600	23.3000	23.3000	-8.627%	6	456	-47.425%
2025-05-27	27.0500	27.1000	25.5000	25.5000	+2.000%	22	456	-51.961%
2025-05-23	25.0000	25.0000	25.0000	25.0000	+12.108%	2	440	-51.000%
2025-05-22	21.5500	22.3000	21.4000	22.3000	+6.699%	34	440	-45.067%
2025-05-21	20.9000	20.9000	20.9000	20.9000	0.000%	1	440	-41.388%
2025-05-20	20.9000	20.9000	20.9000	20.9000	-2.336%	1	440	-41.388%
2025-05-16	21.1600	21.4000	21.1600	21.4000	+6.203%	4	439	-42.757%
2025-05-15	19.5000	20.6600	19.5000	20.1500	-5.042%	295	439	-39.206%
2025-05-14	21.2200	21.2200	21.2200	21.2200	-0.141%	40	276	-42.271%
2025-05-13	21.2500	21.2500	21.2500	21.2500	+3.709%	1	236	-42.353%
2025-05-12	20.4900	20.4900	20.4900	20.4900	+2.553%	1	235	-40.215%
2025-05-08	19.9800	19.9800	19.9800	19.9800	-5.976%	60	236	-38.689%
2025-05-02	20.5000	21.2500	20.5000	21.2500	+2.906%	4	176	-42.353%
2025-04-29	21.0000	21.0000	20.6000	20.6500	+2.228%	40	174	-40.678%
2025-04-28	20.3000	20.3000	20.2000	20.2000	-0.493%	11	141	-39.356%
2025-04-25	20.3000	20.3000	20.3000	20.3000	-0.976%	2	146	-39.655%
2025-04-22	20.5100	20.5100	20.5000	20.5000	+6.494%	2	145	-40.244%
2025-04-21	19.2500	19.3500	19.1500	19.2500	+0.785%	10	144	-36.364%
2025-04-16	19.1000	19.1000	19.1000	19.1000	0.000%	5	138	-35.864%
2025-04-14	18.8500	19.5500	18.8500	19.1000	+4.658%	3	143	-35.864%
2025-04-10	18.2500	18.2500	18.2500	18.2500	+1.955%	2	140	-32.877%
2025-04-09	18.0000	18.0400	16.7100	17.9000	-0.556%	56	141	-31.564%
2025-04-08	18.0000	18.0000	18.0000	18.0000	+3.270%	1	191	-31.944%
2025-04-07	16.6700	17.4300	16.6700	17.4300	+4.246%	2	191	-29.719%
2025-04-04	15.0000	16.7200	15.0000	16.7200	+14.130%	122	191	-26.734%
2025-04-03	15.6000	15.6000	14.6500	14.6500	-7.278%	8	158	-16.382%
2025-04-02	15.9000	15.9000	15.8000	15.8000	-3.364%	5	152	-22.468%
2025-04-01	16.3500	16.3500	16.3500	16.3500	+2.830%	2	149	-25.076%
2025-03-31	14.5000	15.9000	14.4500	15.9000	+4.605%	3	149	-22.956%
2025-03-28	15.4200	15.9000	14.9000	15.2000	-0.524%	150	149	-19.408%
2025-03-27	16.0000	16.5000	14.6000	15.2800	0.000%	104	98	-19.830%