Dark

GME20271217C15
GME Dec 17 2027 15.00 Call (GME271217C00015000)
option OPRA

EOD

Jul 15, 2026

9.05-1.844%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	9.0500	9.0500	9.0500	9.0500	-1.844%	1	788	0.000%
2026-07-08	9.2200	9.2200	9.2200	9.2200	+17.452%	10	789	-1.844%
2026-06-23	7.8500	7.8500	7.8500	7.8500	-11.299%	1	779	+15.287%
2026-06-17	8.8500	8.8500	8.8500	8.8500	+18.000%	1	779	+2.260%
2026-06-05	7.5000	7.5000	7.5000	7.5000	-23.858%	4	779	+20.667%
2026-06-03	9.8500	9.8500	9.8500	9.8500	+9.444%	100	781	-8.122%
2026-06-01	9.4500	9.4500	8.7500	9.0000	-4.762%	6	881	+0.556%
2026-05-28	9.3000	9.4500	9.3000	9.4500	-0.526%	2	881	-4.233%
2026-05-26	9.5000	9.5000	9.5000	9.5000	-3.160%	12	881	-4.737%
2026-05-21	10.0000	10.0000	9.8000	9.8100	-2.485%	58	869	-7.747%
2026-05-20	10.0100	10.1500	10.0100	10.0600	+4.792%	49	869	-10.040%
2026-05-14	9.6000	9.6000	9.6000	9.6000	-2.041%	1	861	-5.729%
2026-05-13	9.7500	9.8000	9.7500	9.8000	-3.922%	2	862	-7.653%
2026-05-12	10.2000	10.2000	10.2000	10.2000	-4.225%	4	862	-11.275%
2026-05-11	11.0000	11.2100	10.6500	10.6500	-3.182%	85	862	-15.023%
2026-05-07	11.4500	11.4500	11.0000	11.0000	-8.486%	110	778	-17.727%
2026-05-06	11.7300	12.0200	11.5500	12.0200	+9.273%	150	704	-24.709%
2026-05-05	10.6000	11.0900	10.6000	11.0000	-5.336%	112	773	-17.727%
2026-05-04	13.5600	13.5600	11.6200	11.6200	-0.258%	584	686	-22.117%
2026-04-15	11.6500	11.6500	11.6500	11.6500	-2.510%	1	142	-22.318%
2026-04-14	11.9500	11.9500	11.9500	11.9500	+11.163%	1	141	-24.268%
2026-04-13	10.7500	10.7500	10.7500	10.7500	-6.522%	1	140	-15.814%
2026-04-02	11.5000	11.5000	11.5000	11.5000	+8.491%	1	141	-21.304%
2026-03-26	10.7500	10.7500	10.6000	10.6000	-11.667%	20	141	-14.623%
2026-03-25	12.0000	12.0000	12.0000	12.0000	+4.348%	1	141	-24.583%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-1.877%	1	141	-21.304%
2026-03-16	12.0000	12.0000	11.7200	11.7200	-5.484%	2	142	-22.782%
2026-02-24	12.4000	12.4000	12.4000	12.4000	+1.224%	1	141	-27.016%
2026-02-19	12.2500	12.2500	12.2500	12.2500	+2.083%	3	140	-26.122%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-8.397%	1	137	-24.583%
2026-02-05	13.0500	13.1000	13.0500	13.1000	-1.873%	2	137	-30.916%
2026-02-04	13.2000	13.4500	13.1500	13.3500	+5.952%	7	136	-32.210%
2026-02-03	13.0000	13.0000	12.5500	12.6000	-8.696%	7	131	-28.175%
2026-02-02	14.1000	14.1000	13.8000	13.8000	+11.290%	106	127	-34.420%
2026-01-27	12.3500	12.4000	12.3500	12.4000	+9.251%	2	77	-27.016%
2026-01-22	11.4500	11.4500	11.3500	11.3500	+14.646%	2	76	-20.264%
2026-01-15	9.9500	9.9500	9.9000	9.9000	+4.762%	70	75	-8.586%
2026-01-13	9.6000	9.6000	9.4500	9.4500	-5.025%	22	40	-4.233%
2026-01-12	9.7500	9.9500	9.7500	9.9500	+1.531%	2	51	-9.045%
2026-01-08	10.0500	10.0500	9.8000	9.8000	-2.488%	90	51	-7.653%
2026-01-07	10.2000	10.2000	10.0500	10.0500	+9.239%	20	41	-9.950%
2026-01-02	9.2000	9.2000	9.2000	9.2000	+2.793%	2	41	-1.630%
2025-12-31	9.0500	9.0500	8.9500	8.9500	-19.731%	60	24	+1.117%
2025-12-01	11.4000	11.4000	11.1500	11.1500	+16.754%	2	24	-18.834%
2025-11-25	9.7000	9.7000	9.5500	9.5500	-1.546%	2	25	-5.236%
2025-11-19	9.5500	9.7000	9.5500	9.7000	-3.483%	2	26	-6.701%
2025-11-13	10.0500	10.0500	10.0500	10.0500	-5.189%	2	26	-9.950%
2025-11-12	10.6000	10.6000	10.6000	10.6000	-4.072%	1	26	-14.623%
2025-11-10	10.1800	11.0500	10.1800	11.0500	+5.238%	17	26	-18.100%
2025-11-07	10.3500	10.6500	10.1000	10.5000	-2.868%	8	21	-13.810%
2025-11-06	10.8100	10.8100	10.8100	10.8100	-1.727%	10	17	-16.281%
2025-11-04	11.0000	11.0000	11.0000	11.0000	-2.827%	2	11	-17.727%
2025-11-03	11.3200	11.3200	11.3200	11.3200	-8.710%	4	9	-20.053%
2025-10-27	12.4000	12.4000	12.4000	12.4000	+1.224%	1	8	-27.016%
2025-10-23	12.2500	12.2500	12.2500	12.2500	+0.410%	1	8	-26.122%
2025-10-14	12.0500	12.2000	12.0000	12.2000	+2.521%	4	8	-25.820%
2025-10-13	11.9000	11.9000	11.9000	11.9000	-1.490%	2	6	-23.950%
2025-10-10	12.0800	12.0800	12.0800	12.0800	-7.077%	1	5	-25.083%
2025-10-09	12.8000	13.0000	12.8000	13.0000	-17.460%	10	5	-30.385%
2025-10-01	15.3400	15.7500	15.3400	15.7500	+4.443%	54	1,133	-42.540%
2025-09-30	15.0800	15.0800	15.0800	15.0800	+0.533%	1	1,187	-39.987%
2025-09-29	15.0500	15.0500	15.0000	15.0000	+3.448%	5	1,186	-39.667%
2025-09-26	14.5000	14.5000	14.5000	14.5000	+1.754%	2	1,191	-37.586%
2025-09-24	14.2500	14.2500	14.2500	14.2500	-1.724%	1	1,193	-36.491%
2025-09-22	14.3000	14.8500	14.3000	14.5000	+7.407%	7	1,194	-37.586%
2025-09-17	13.7400	13.7400	13.5000	13.5000	-3.571%	2	1,197	-32.963%
2025-09-16	14.8500	14.8500	14.0000	14.0000	+12.000%	12	1,197	-35.357%
2025-09-15	12.9000	12.9000	12.5000	12.5000	-1.575%	3	1,197	-27.600%
2025-09-12	12.5100	12.7000	12.5100	12.7000	+0.395%	2	1,200	-28.740%
2025-09-11	12.5000	12.6500	12.5000	12.6500	-7.799%	6	1,202	-28.458%
2025-09-10	13.0200	13.7200	13.0000	13.7200	+14.812%	7	1,206	-34.038%
2025-09-09	11.5100	12.2500	11.5100	11.9500	+1.271%	22	1,200	-24.268%
2025-09-08	12.0500	12.0500	11.7000	11.8000	+3.057%	7	1,199	-23.305%
2025-09-05	11.5200	11.6000	11.4000	11.4500	-8.400%	20	1,195	-20.961%
2025-09-03	12.5000	12.5000	12.5000	12.5000	+4.167%	3	1,191	-27.600%
2025-09-02	11.5000	12.0000	11.5000	12.0000	+2.128%	5	1,191	-24.583%
2025-08-29	12.0500	12.0500	11.3100	11.7500	-2.893%	7	1,189	-22.979%
2025-08-28	11.9000	12.1000	11.9000	12.1000	+1.255%	13	1,189	-25.207%
2025-08-27	11.7500	11.9500	11.7500	11.9500	-0.830%	6	1,196	-24.268%
2025-08-26	12.0000	12.0500	12.0000	12.0500	-0.413%	3	1,196	-24.896%
2025-08-25	12.1000	12.1000	12.1000	12.1000	-1.224%	4	1,195	-25.207%
2025-08-22	12.1500	12.2500	12.1500	12.2500	+1.240%	2	1,195	-26.122%
2025-08-21	12.1000	12.1000	12.1000	12.1000	-0.657%	2	1,197	-25.207%
2025-08-20	12.0000	12.1800	11.5500	12.1800	-1.377%	9	1,195	-25.698%
2025-08-19	12.4500	12.4500	12.3500	12.3500	-1.200%	33	1,194	-26.721%
2025-08-18	12.5600	12.5600	12.5000	12.5000	0.000%	996	1,170	-27.600%
2025-08-14	12.3500	12.7000	12.3500	12.5000	-1.961%	3	1,601	-27.600%
2025-08-13	12.5000	12.7500	12.5000	12.7500	+1.756%	3	1,599	-29.020%
2025-08-12	12.1700	12.5300	12.1700	12.5300	-2.490%	601	1,598	-27.773%
2025-08-11	12.1700	12.8500	12.1700	12.8500	+4.727%	101	2,097	-29.572%
2025-08-08	12.3500	12.4900	12.2700	12.2700	-0.648%	3	2,100	-26.243%
2025-08-04	12.3600	12.5100	12.3500	12.3500	-2.372%	63	2,100	-26.721%
2025-08-01	12.5000	12.6500	12.2500	12.6500	+1.281%	62	2,067	-28.458%
2025-07-31	12.6000	12.7500	12.4900	12.4900	+0.726%	27	2,057	-27.542%
2025-07-30	12.4500	12.6000	12.4000	12.4000	-1.587%	15	2,057	-27.016%
2025-07-29	12.6000	12.6000	12.5000	12.6000	-1.563%	4	2,056	-28.175%
2025-07-28	12.5000	13.1700	12.5000	12.8000	-11.419%	773	2,052	-29.297%
2025-07-25	13.2000	14.4500	13.2000	14.4500	+7.037%	3	2,034	-37.370%
2025-07-24	13.4500	13.5000	13.4500	13.5000	-3.778%	2	2,032	-32.963%
2025-07-22	13.9000	14.0300	13.8000	14.0300	-0.142%	8	2,032	-35.495%
2025-07-21	12.9900	14.0500	12.8900	14.0500	+7.663%	4	2,032	-35.587%
2025-07-18	13.0500	13.0500	13.0500	13.0500	-2.612%	1	2,031	-30.651%
2025-07-17	13.4000	13.5000	13.4000	13.4000	+0.752%	4	2,030	-32.463%
2025-07-16	13.5000	13.5000	13.3000	13.3000	-1.481%	5	2,032	-31.955%
2025-07-15	13.5000	13.5000	13.5000	13.5000	-0.735%	1	2,033	-32.963%
2025-07-14	13.2500	13.6000	13.2500	13.6000	-2.857%	2	2,032	-33.456%
2025-07-11	13.3500	14.0000	13.3500	14.0000	+6.061%	11	2,032	-35.357%
2025-07-10	13.2500	13.3000	13.2000	13.2000	-3.650%	8	2,021	-31.439%
2025-07-09	12.6500	13.7000	12.6500	13.7000	+5.873%	4	2,013	-33.942%
2025-07-08	12.9400	12.9400	12.9400	12.9400	-5.547%	20	2,015	-30.062%
2025-07-02	13.7000	13.7000	13.7000	13.7000	-2.143%	1	1,995	-33.942%
2025-07-01	14.2800	14.2800	14.0000	14.0000	+2.190%	2	1,996	-35.357%
2025-06-30	15.0000	15.0000	13.7000	13.7000	+0.735%	2	1,998	-33.942%
2025-06-27	14.0400	14.0400	13.6000	13.6000	-4.293%	4	1,996	-33.456%
2025-06-26	13.7900	14.2100	13.7900	14.2100	+3.950%	2	1,993	-36.312%
2025-06-25	13.6700	13.6700	13.6700	13.6700	+2.167%	4	1,993	-33.797%
2025-06-23	13.3500	13.3800	13.3500	13.3800	+0.981%	2	1,989	-32.362%
2025-06-20	13.2500	13.2500	13.2500	13.2500	0.000%	2	1,989	-31.698%
2025-06-17	13.2000	13.2500	13.2000	13.2500	-1.852%	2	1,990	-31.698%
2025-06-16	13.0000	13.5000	13.0000	13.5000	+6.719%	15	1,990	-32.963%
2025-06-13	13.2800	14.0300	12.6500	12.6500	+1.200%	148	1,975	-28.458%
2025-06-12	15.0000	15.3500	12.3700	12.5000	-32.065%	1,754	1,905	-27.600%
2025-06-11	18.4000	18.4000	18.4000	18.4000	-4.416%	1	179	-50.815%
2025-06-06	19.4000	19.4000	19.2500	19.2500	-1.383%	4	179	-52.987%
2025-05-30	19.5200	19.5200	19.5200	19.5200	+0.103%	10	179	-53.637%
2025-05-29	19.5900	20.5500	19.3000	19.5000	-9.639%	44	179	-53.590%
2025-05-28	21.0000	21.5800	21.0000	21.5800	-13.680%	17	181	-58.063%
2025-05-27	23.6300	25.0000	23.6300	25.0000	+18.259%	14	183	-63.800%
2025-05-23	21.5200	21.8000	21.1400	21.1400	+8.410%	18	178	-57.190%
2025-05-22	18.7000	19.5000	18.7000	19.5000	+9.859%	4	178	-53.590%
2025-05-21	17.7500	17.7500	17.7500	17.7500	-3.585%	10	178	-49.014%
2025-05-20	18.4100	18.4100	18.4100	18.4100	+1.433%	1	168	-50.842%
2025-05-19	18.1500	18.1500	18.1500	18.1500	-1.466%	1	167	-50.138%
2025-05-13	18.2000	18.5200	18.2000	18.4200	+10.233%	23	167	-50.869%
2025-05-06	16.8600	18.4500	16.2500	16.7100	-2.281%	18	153	-45.841%
2025-05-05	17.7500	17.7500	17.1000	17.1000	-5.263%	7	145	-47.076%
2025-05-01	18.0500	18.0500	18.0500	18.0500	-0.276%	1	152	-49.861%
2025-04-30	18.1000	18.1000	18.1000	18.1000	-1.577%	1	153	-50.000%
2025-04-29	18.3900	18.3900	18.3900	18.3900	+3.315%	4	154	-50.788%
2025-04-28	17.8000	17.8000	17.8000	17.8000	-9.184%	1	150	-49.157%
2025-04-25	19.6000	19.6000	19.6000	19.6000	+11.681%	2	149	-53.827%
2025-04-24	17.5500	17.5500	17.5500	17.5500	+2.632%	1	148	-48.433%
2025-04-17	17.1000	17.1000	17.1000	17.1000	+2.395%	1	148	-47.076%
2025-04-16	15.5500	16.7000	15.5500	16.7000	-4.571%	4	148	-45.808%
2025-04-15	17.5000	17.5000	17.5000	17.5000	+1.626%	6	150	-48.286%
2025-04-14	16.5000	17.2200	16.5000	17.2200	+1.294%	4	144	-47.445%
2025-04-11	16.8500	17.0000	16.0000	17.0000	+5.590%	18	148	-46.765%
2025-04-10	16.5000	16.5000	16.1000	16.1000	+10.274%	35	144	-43.789%
2025-04-08	14.7500	14.7500	14.6000	14.6000	-2.667%	3	109	-38.014%
2025-04-07	14.0000	15.0000	14.0000	15.0000	+15.385%	12	106	-39.667%
2025-04-03	13.0000	13.0000	13.0000	13.0000	0.000%	1	96	-30.385%
2025-04-02	13.0000	13.0000	13.0000	13.0000	-0.536%	3	95	-30.385%
2025-03-31	12.6000	13.0700	12.6000	13.0700	-6.643%	52	95	-30.757%
2025-03-28	13.5000	14.0000	13.5000	14.0000	+5.740%	12	43	-35.357%
2025-03-27	17.0000	17.0000	12.5000	13.2400	0.000%	37	37	-31.647%