Dark

GME20271217C13
GME Dec 17 2027 13.00 Call (GME271217C00013000)
option OPRA

Inactive

Jun 26, 2026

10.00-4.762%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	10.0000	10.0000	10.0000	10.0000	-4.762%	1	157	0.000%
2026-06-17	10.4000	10.5000	10.4000	10.5000	-0.474%	2	155	-4.762%
2026-06-15	10.5000	10.5500	10.5000	10.5500	-2.765%	2	155	-5.213%
2026-06-08	10.8500	10.8500	10.8500	10.8500	+1.878%	2	154	-7.834%
2026-05-27	10.7000	10.7000	10.6500	10.6500	-2.740%	2	153	-6.103%
2026-05-26	10.8500	10.9500	10.8500	10.9500	-2.667%	4	152	-8.676%
2026-05-21	11.3000	11.3000	11.2500	11.2500	-1.661%	80	150	-11.111%
2026-05-20	11.5000	11.5000	11.4400	11.4400	+4.000%	24	150	-12.587%
2026-05-15	11.0000	11.0000	11.0000	11.0000	-13.386%	3	112	-9.091%
2026-05-08	12.6000	12.7000	12.6000	12.7000	-0.781%	2	112	-21.260%
2026-05-07	12.8500	12.8500	12.8000	12.8000	-12.027%	60	112	-21.875%
2026-05-04	14.5700	14.5700	14.5500	14.5500	+19.753%	2	137	-31.271%
2026-03-31	12.1500	12.1500	12.1500	12.1500	-11.636%	1	136	-17.695%
2026-02-12	13.7500	13.7500	13.7500	13.7500	-8.333%	1	135	-27.273%
2026-02-05	14.9500	15.0000	14.9500	15.0000	+7.527%	3	134	-33.333%
2026-02-03	14.2000	14.2500	13.8500	13.9500	-9.121%	202	134	-28.315%
2026-02-02	15.5000	15.5000	15.3500	15.3500	+23.790%	2	112	-34.853%
2026-01-22	12.4000	12.4000	12.4000	12.4000	+2.142%	2	112	-19.355%
2026-01-15	11.1000	12.1400	10.9500	12.1400	+6.491%	84	112	-17.628%
2026-01-08	11.2500	11.4000	11.2500	11.4000	-4.202%	15	112	-12.281%
2026-01-07	11.9000	11.9000	11.9000	11.9000	+16.667%	2	99	-15.966%
2026-01-02	10.2500	10.2500	10.2000	10.2000	+0.990%	2	99	-1.961%
2025-12-31	10.2500	10.2500	10.0500	10.1000	-12.174%	147	108	-0.990%
2025-12-24	11.3000	11.5000	11.3000	11.5000	-1.372%	2	107	-13.043%
2025-12-22	12.3000	12.3500	11.6600	11.6600	-4.816%	6	107	-14.237%
2025-12-04	12.3500	12.3500	12.2500	12.2500	-1.210%	2	105	-18.367%
2025-12-02	12.4000	12.4000	12.4000	12.4000	+0.813%	1	105	-19.355%
2025-12-01	12.4500	12.6500	12.3000	12.3000	+1.653%	149	105	-18.699%
2025-11-28	12.2500	12.2500	12.1000	12.1000	+13.084%	2	178	-17.355%
2025-11-25	10.8000	10.8000	10.7000	10.7000	-8.155%	2	178	-6.542%
2025-11-10	11.6000	11.8000	11.6000	11.6500	-4.898%	184	178	-14.163%
2025-11-04	12.2000	12.2500	12.2000	12.2500	-6.489%	2	87	-18.367%
2025-10-13	13.2000	13.2000	13.1000	13.1000	-5.072%	116	86	-23.664%
2025-10-10	13.6500	13.8000	13.5000	13.8000	+0.730%	4	23	-27.536%
2025-10-09	14.0500	14.2500	13.6000	13.7000	-18.935%	48	23	-27.007%
2025-10-01	16.2500	16.9000	16.2500	16.9000	+28.030%	6	138	-40.828%
2025-09-25	13.2000	13.2000	13.2000	13.2000	-16.456%	2	144	-24.242%
2025-09-23	15.8000	15.8000	15.8000	15.8000	-0.940%	1	144	-36.709%
2025-09-22	15.9500	15.9500	15.9500	15.9500	+6.333%	1	145	-37.304%
2025-09-19	15.0500	15.0500	15.0000	15.0000	-0.662%	11	146	-33.333%
2025-09-16	15.3000	15.3000	15.1000	15.1000	+7.092%	3	147	-33.775%
2025-09-12	14.1000	14.1000	14.1000	14.1000	+4.444%	2	148	-29.078%
2025-09-10	13.5000	13.5000	13.5000	13.5000	+3.846%	10	146	-25.926%
2025-09-08	12.7000	13.0000	12.7000	13.0000	+3.175%	3	136	-23.077%
2025-09-05	12.6000	12.6000	12.6000	12.6000	-0.395%	3	133	-20.635%
2025-09-04	12.8000	12.8000	12.6500	12.6500	-5.667%	8	131	-20.949%
2025-09-02	13.0000	13.4100	13.0000	13.4100	+3.154%	4	130	-25.429%
2025-08-28	13.0000	13.0000	13.0000	13.0000	0.000%	2	126	-23.077%
2025-08-26	13.0000	13.0000	13.0000	13.0000	-3.346%	15	124	-23.077%
2025-08-22	13.4500	13.4500	13.4500	13.4500	-0.370%	1	109	-25.651%
2025-08-18	13.5000	13.5000	13.5000	13.5000	-3.571%	1	109	-25.926%
2025-08-14	14.0000	14.0000	14.0000	14.0000	+5.263%	7	109	-28.571%
2025-08-11	13.3000	13.3000	13.3000	13.3000	-3.623%	2	102	-24.812%
2025-08-07	13.7800	13.8000	13.7800	13.8000	-1.429%	6	102	-27.536%
2025-08-05	14.0000	14.0000	14.0000	14.0000	+4.089%	1	100	-28.571%
2025-08-04	13.4700	13.4700	13.4500	13.4500	-1.248%	7	99	-25.651%
2025-07-31	13.7500	13.7500	13.6200	13.6200	-0.656%	8	97	-26.579%
2025-07-30	13.6500	13.7100	13.6500	13.7100	+1.556%	4	97	-27.061%
2025-07-29	13.4900	13.5500	13.4500	13.5000	-2.527%	22	97	-25.926%
2025-07-28	14.2100	14.2100	13.8500	13.8500	-2.465%	13	86	-27.798%
2025-07-25	14.2000	14.2000	14.2000	14.2000	-4.377%	4	82	-29.577%
2025-07-22	15.0000	15.0000	14.8500	14.8500	+11.738%	3	83	-32.660%
2025-07-21	14.8500	14.8500	13.2900	13.2900	-6.210%	5	82	-24.755%
2025-07-18	14.1700	14.1700	14.1700	14.1700	-2.276%	1	81	-29.428%
2025-07-17	14.5000	14.5000	14.5000	14.5000	+1.045%	1	82	-31.034%
2025-07-11	14.3500	14.3500	14.3500	14.3500	+3.237%	1	82	-30.314%
2025-07-09	14.0000	14.0000	13.9000	13.9000	-0.714%	2	83	-28.058%
2025-07-08	14.0000	14.0000	14.0000	14.0000	0.000%	2	81	-28.571%
2025-07-07	14.5000	14.5000	14.0000	14.0000	-8.437%	3	79	-28.571%
2025-07-02	14.9700	15.3000	14.9700	15.2900	+4.369%	10	76	-34.598%
2025-06-26	14.6500	14.6500	14.6500	14.6500	+3.315%	1	75	-31.741%
2025-06-24	14.1800	14.1800	14.1800	14.1800	+1.358%	1	74	-29.478%
2025-06-23	13.9900	13.9900	13.9900	13.9900	-0.780%	4	74	-28.520%
2025-06-17	14.2500	14.2500	14.1000	14.1000	-2.759%	3	74	-29.078%
2025-06-16	14.5000	14.5000	14.5000	14.5000	+3.571%	5	73	-31.034%
2025-06-13	14.7500	14.7500	14.0000	14.0000	+2.941%	12	70	-28.571%
2025-06-12	13.0500	14.2100	13.0500	13.6000	-33.981%	22	70	-26.471%
2025-06-10	20.6000	20.6000	20.6000	20.6000	+9.574%	2	67	-51.456%
2025-06-09	20.1500	20.1500	18.8000	18.8000	-6.931%	34	65	-46.809%
2025-06-04	20.2000	20.2000	20.2000	20.2000	-5.075%	1	39	-50.495%
2025-06-03	21.7500	21.7500	21.2800	21.2800	-0.561%	2	39	-53.008%
2025-06-02	21.0000	21.4000	21.0000	21.4000	+4.390%	2	38	-53.271%
2025-05-30	20.5000	20.5000	20.5000	20.5000	-1.442%	2	37	-51.220%
2025-05-29	21.0000	21.0000	20.8000	20.8000	-6.726%	8	37	-51.923%
2025-05-28	23.0000	24.1500	21.8500	22.3000	-12.377%	9	32	-55.157%
2025-05-27	26.3000	26.3000	24.3300	25.4500	+8.436%	4	25	-60.707%
2025-05-23	22.4000	23.4700	22.2500	23.4700	+17.350%	8	23	-57.392%
2025-05-22	19.9500	20.4500	19.9500	20.0000	+6.270%	5	23	-50.000%
2025-05-20	18.8200	18.8200	18.8200	18.8200	-0.686%	2	22	-46.865%
2025-05-12	17.8500	18.9500	17.8500	18.9500	+0.584%	4	24	-47.230%
2025-05-09	20.1000	20.1000	18.4800	18.8400	+3.974%	18	28	-46.921%
2025-05-08	19.1500	19.1500	18.1200	18.1200	+2.663%	7	23	-44.812%
2025-05-05	17.6500	17.6500	17.6500	17.6500	-7.592%	1	26	-43.343%
2025-04-29	19.1000	19.1000	19.1000	19.1000	-1.292%	1	27	-47.644%
2025-04-25	19.3500	19.3500	19.3500	19.3500	+9.014%	2	26	-48.320%
2025-04-21	17.7500	17.7500	17.7500	17.7500	-5.080%	2	25	-43.662%
2025-04-15	18.7000	18.7000	18.7000	18.7000	+24.667%	1	27	-46.524%
2025-04-07	15.0000	15.0000	15.0000	15.0000	-11.452%	1	26	-33.333%
2025-04-04	13.6000	17.0600	13.2000	16.9400	+25.481%	34	27	-40.968%
2025-04-03	13.7700	13.7700	13.5000	13.5000	+0.372%	3	12	-25.926%
2025-03-31	13.4500	13.4500	13.4500	13.4500	-6.337%	1	9	-25.651%
2025-03-28	14.0400	14.4000	14.0400	14.3600	+1.844%	8	8	-30.362%
2025-03-27	15.1000	15.1000	13.3000	14.1000	0.000%	8	8	-29.078%