Dark

GME20271217C18
GME Dec 17 2027 18.00 Call (GME271217C00018000)
option OPRA

Inactive

Jun 29, 2026

7.37-2.384%(-0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.3700	7.3700	7.3700	7.3700	-2.384%	3	533	0.000%
2026-06-12	7.5500	7.5500	7.5500	7.5500	+2.721%	3	535	-2.384%
2026-06-05	7.3500	7.3500	7.3500	7.3500	-3.289%	6	535	+0.272%
2026-05-27	7.6000	7.6000	7.6000	7.6000	-12.139%	2	529	-3.026%
2026-05-22	8.6500	8.6500	8.6500	8.6500	+7.453%	10	530	-14.798%
2026-05-21	8.2500	8.2500	8.0500	8.0500	+15.661%	32	530	-8.447%
2026-05-19	6.9600	6.9600	6.9600	6.9600	-10.769%	1	530	+5.891%
2026-05-13	7.9000	7.9000	7.8000	7.8000	-17.895%	3	531	-5.513%
2026-05-08	9.5000	9.5000	9.5000	9.5000	-3.943%	1	531	-22.421%
2026-04-30	9.8900	9.8900	9.8900	9.8900	-5.086%	1	531	-25.480%
2026-03-09	10.4200	10.4200	10.4200	10.4200	-0.287%	1	531	-29.271%
2026-03-02	10.5500	10.5500	10.4500	10.4500	-12.185%	2	532	-29.474%
2026-02-05	11.9000	11.9000	11.9000	11.9000	+1.709%	2	533	-38.067%
2026-02-04	11.3500	11.7000	11.3500	11.7000	0.000%	42	532	-37.009%
2026-02-03	11.7000	11.7000	11.7000	11.7000	+10.900%	1	511	-37.009%
2026-01-30	10.5500	10.5500	10.5500	10.5500	-4.438%	1	510	-30.142%
2026-01-26	10.4000	11.0400	10.4000	11.0400	+11.515%	5	510	-33.243%
2026-01-22	9.6500	9.9500	9.5500	9.9000	+21.472%	908	510	-25.556%
2026-01-16	8.1000	8.1500	8.1000	8.1500	-2.976%	20	58	-9.571%
2026-01-08	8.4000	8.4000	8.4000	8.4000	-3.448%	20	58	-12.262%
2026-01-07	8.6500	8.7000	8.6500	8.7000	+13.725%	40	48	-15.287%
2026-01-02	7.7000	7.7000	7.6500	7.6500	+2.685%	6	28	-3.660%
2025-12-31	7.5500	7.5500	7.4500	7.4500	-17.038%	40	5	-1.074%
2025-12-10	9.0600	9.0600	8.9800	8.9800	-10.200%	2	5	-17.929%
2025-12-03	10.0000	10.0000	10.0000	10.0000	-0.498%	2	3	-26.300%
2025-12-01	9.8500	10.0500	9.8500	10.0500	+24.074%	4	5	-26.667%
2025-11-25	8.2500	8.2500	8.1000	8.1000	-42.837%	2	1	-9.012%
2025-10-01	14.1700	14.1700	14.1700	14.1700	+7.348%	5	398	-47.989%
2025-09-29	13.2000	13.2000	13.2000	13.2000	+10.000%	1	398	-44.167%
2025-09-25	11.8000	12.0000	11.8000	12.0000	-6.250%	3	399	-38.583%
2025-09-22	12.5000	12.8000	12.5000	12.8000	+8.017%	40	400	-42.422%
2025-09-19	11.5000	11.8500	11.5000	11.8500	-0.587%	6	440	-37.806%
2025-09-17	11.9200	11.9200	11.9200	11.9200	-2.295%	5	441	-38.171%
2025-09-16	12.0000	12.2000	12.0000	12.2000	+6.550%	3	441	-39.590%
2025-09-15	11.0500	11.4500	11.0500	11.4500	+6.512%	8	442	-35.633%
2025-09-11	9.6800	10.7500	9.6800	10.7500	-3.674%	26	450	-31.442%
2025-09-10	11.3200	11.8000	11.1600	11.1600	+11.936%	75	474	-33.961%
2025-09-09	10.4000	10.4000	9.9700	9.9700	+0.707%	16	401	-26.078%
2025-09-05	9.9000	9.9000	9.9000	9.9000	-1.000%	50	408	-25.556%
2025-09-02	10.4000	10.4000	10.0000	10.0000	-0.990%	52	408	-26.300%
2025-08-29	10.1000	10.1000	10.1000	10.1000	-2.415%	1	405	-27.030%
2025-08-28	10.3500	10.3500	10.2300	10.3500	-3.721%	4	405	-28.792%
2025-08-25	10.7500	10.7500	10.7500	10.7500	+1.415%	10	403	-31.442%
2025-08-21	10.6200	10.6200	10.6000	10.6000	-1.304%	5	413	-30.472%
2025-08-20	10.6000	10.7400	10.6000	10.7400	-2.717%	12	408	-31.378%
2025-08-19	11.0400	11.0400	11.0400	11.0400	-5.641%	1	396	-33.243%
2025-08-18	11.1500	11.7000	11.1500	11.7000	+6.849%	3	395	-37.009%
2025-08-13	10.9500	10.9500	10.9500	10.9500	+0.459%	1	393	-32.694%
2025-08-11	11.2000	11.2000	10.9000	10.9000	-3.454%	2	393	-32.385%
2025-08-08	11.2900	11.2900	11.2900	11.2900	+1.529%	1	393	-34.721%
2025-08-06	10.8000	11.1300	10.8000	11.1200	-4.795%	5	393	-33.723%
2025-08-05	11.6800	11.6800	11.6800	11.6800	-0.596%	1	393	-36.901%
2025-08-01	11.0700	11.7500	11.0700	11.7500	+5.571%	33	393	-37.277%
2025-07-30	11.1500	11.1500	11.1300	11.1300	+1.644%	31	421	-33.783%
2025-07-29	11.8000	11.8000	10.9500	10.9500	-8.750%	4	390	-32.694%
2025-07-25	12.0000	12.0000	11.8700	12.0000	-4.000%	7	392	-38.583%
2025-07-24	12.5000	12.5000	12.5000	12.5000	-1.420%	1	396	-41.040%
2025-07-22	12.6800	12.6800	12.6800	12.6800	+10.261%	4	396	-41.877%
2025-07-18	11.5000	11.5000	11.5000	11.5000	-4.959%	1	396	-35.913%
2025-07-17	11.8600	12.1000	11.8600	12.1000	+2.716%	7	396	-39.091%
2025-07-15	11.7800	11.7800	11.7800	11.7800	-1.008%	64	396	-37.436%
2025-07-11	11.9000	11.9000	11.9000	11.9000	+4.386%	2	332	-38.067%
2025-07-09	11.5200	11.5200	11.4000	11.4000	-2.146%	2	332	-35.351%
2025-07-08	11.8500	11.8500	11.6500	11.6500	-0.851%	4	331	-36.738%
2025-07-07	12.0000	12.0000	11.4000	11.7500	-13.284%	14	329	-37.277%
2025-07-03	12.7700	13.5500	11.6500	13.5500	+11.523%	6	320	-45.609%
2025-07-02	12.7900	12.9500	12.1500	12.1500	-5.814%	60	320	-39.342%
2025-07-01	13.0900	13.0900	12.6500	12.9000	+1.495%	10	307	-42.868%
2025-06-30	12.6900	12.7100	12.6900	12.7100	-0.314%	2	304	-42.014%
2025-06-27	12.7500	12.7500	12.7500	12.7500	+0.950%	2	306	-42.196%
2025-06-26	12.8500	12.8500	11.7000	12.6300	+5.250%	25	304	-41.647%
2025-06-25	12.0000	12.0000	12.0000	12.0000	+0.840%	5	298	-38.583%
2025-06-23	12.2100	12.2100	11.9000	11.9000	-3.877%	19	298	-38.067%
2025-06-20	12.2500	12.4900	12.2500	12.3800	+8.596%	26	317	-40.468%
2025-06-17	11.4000	11.4000	11.4000	11.4000	-6.939%	2	305	-35.351%
2025-06-13	12.0000	12.2500	12.0000	12.2500	+6.245%	64	304	-39.837%
2025-06-12	12.8500	13.0000	11.3200	11.5300	-31.164%	31	272	-36.080%
2025-06-11	16.5000	17.0000	16.5000	16.7500	-6.162%	6	244	-56.000%
2025-06-10	18.0500	18.0500	17.8500	17.8500	+2.000%	2	246	-58.711%
2025-05-29	17.0000	17.5000	17.0000	17.5000	-12.281%	2	246	-57.886%
2025-05-28	20.0000	20.0000	19.9500	19.9500	-12.076%	8	247	-63.058%
2025-05-27	22.3500	23.0000	22.0800	22.6900	+8.048%	78	247	-67.519%
2025-05-23	19.2500	21.0000	19.2500	21.0000	+15.575%	8	296	-64.905%
2025-05-22	17.8500	18.1700	17.8000	18.1700	+8.802%	15	296	-59.439%
2025-05-21	17.2700	17.2700	16.7000	16.7000	-0.654%	4	295	-55.868%
2025-05-20	16.8100	16.8100	16.8100	16.8100	-0.826%	3	294	-56.157%
2025-05-16	16.9500	16.9500	16.9500	16.9500	+1.315%	10	291	-56.519%
2025-04-28	16.7300	16.7300	16.7300	16.7300	+8.425%	1	294	-55.947%
2025-04-16	15.5000	15.7500	15.4300	15.4300	+8.281%	7	293	-52.236%
2025-04-10	14.2500	14.2500	14.2500	14.2500	+35.714%	1	290	-48.281%
2025-04-07	13.6000	13.6000	10.5000	10.5000	-24.460%	9	291	-29.810%
2025-04-04	11.2500	13.9000	11.2500	13.9000	+20.870%	140	299	-46.978%
2025-04-03	12.0000	12.0000	11.5000	11.5000	-11.538%	10	229	-35.913%
2025-04-02	13.0000	13.0000	13.0000	13.0000	+0.932%	1	227	-43.308%
2025-03-31	12.3800	12.8800	12.3800	12.8800	+1.738%	19	227	-42.780%
2025-03-28	13.4500	13.4500	12.3700	12.6600	+7.928%	304	216	-41.785%
2025-03-27	13.7500	13.9900	11.7300	11.7300	0.000%	67	64	-37.170%