Dark

GME20271217C20
GME Dec 17 2027 20.00 Call (GME271217C00020000)
option OPRA

EOD

Jul 16, 2026

6.65-2.920%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.5500	6.6500	6.5500	6.6500	-2.920%	2	531	0.000%
2026-07-15	6.6000	6.8500	6.6000	6.8500	+2.545%	2	530	-2.920%
2026-07-14	6.6000	6.6800	6.6000	6.6800	+2.928%	13	529	-0.449%
2026-07-13	6.2000	6.4900	6.2000	6.4900	+4.847%	21	516	+2.465%
2026-07-08	6.1500	6.1900	6.1500	6.1900	-4.769%	35	517	+7.431%
2026-07-07	6.6500	6.6500	6.5000	6.5000	-6.475%	30	502	+2.308%
2026-07-06	6.6500	7.0000	6.5000	6.9500	+12.097%	33	472	-4.317%
2026-06-26	6.2000	6.2000	6.2000	6.2000	+7.081%	1	473	+7.258%
2026-06-25	5.8000	5.8000	5.7900	5.7900	-4.298%	2	473	+14.853%
2026-06-23	5.9500	6.0500	5.9500	6.0500	-0.982%	6	473	+9.917%
2026-06-22	6.1100	6.1100	6.1100	6.1100	-3.016%	4	469	+8.838%
2026-06-18	6.3000	6.3000	6.3000	6.3000	+5.882%	37	469	+5.556%
2026-06-16	5.9500	5.9500	5.9500	5.9500	-8.462%	5	469	+11.765%
2026-06-05	6.5500	6.5600	6.4500	6.5000	-7.143%	9	469	+2.308%
2026-06-04	7.4500	7.4500	7.0000	7.0000	0.000%	2	470	-5.000%
2026-06-03	7.1500	7.1900	6.9000	7.0000	+16.861%	6	471	-5.000%
2026-06-02	6.0000	6.1000	5.9900	5.9900	-4.921%	13	473	+11.018%
2026-05-29	6.2000	6.5000	6.2000	6.3000	-12.500%	11	474	+5.556%
2026-05-26	7.2000	7.2000	7.2000	7.2000	+4.046%	82	477	-7.639%
2026-05-22	6.9200	6.9200	6.9200	6.9200	-3.217%	5	493	-3.902%
2026-05-21	7.1500	7.1500	7.1500	7.1500	+3.623%	10	493	-6.993%
2026-05-19	6.9000	6.9000	6.9000	6.9000	+0.730%	2	493	-3.623%
2026-05-14	6.8500	6.8500	6.7000	6.8500	0.000%	72	495	-2.920%
2026-05-13	6.9700	7.1500	6.8200	6.8500	-10.458%	11	494	-2.920%
2026-05-12	7.1500	7.6500	7.1500	7.6500	-4.375%	13	494	-13.072%
2026-05-11	8.0000	8.0000	8.0000	8.0000	-2.439%	1	494	-16.875%
2026-05-05	7.9000	8.2000	7.6600	8.2000	-9.692%	18	494	-18.902%
2026-05-04	10.2000	10.2000	9.0800	9.0800	+4.128%	61	480	-26.762%
2026-04-30	8.7200	8.7200	8.7200	8.7200	-0.570%	1	520	-23.739%
2026-04-29	8.8000	8.8000	8.7700	8.7700	-5.699%	4	521	-24.173%
2026-04-28	9.4000	9.4000	9.3000	9.3000	-4.419%	42	521	-28.495%
2026-04-27	9.7300	9.7300	9.7300	9.7300	-0.714%	1	561	-31.655%
2026-04-23	9.8000	9.8000	9.8000	9.8000	-0.609%	1	562	-32.143%
2026-04-22	9.5500	9.8600	9.5500	9.8600	+6.136%	65	563	-32.556%
2026-04-21	9.3000	9.3000	9.2300	9.2900	-0.108%	70	575	-28.418%
2026-04-20	8.9100	9.3000	8.9100	9.3000	+5.923%	12	575	-28.495%
2026-04-15	8.7800	8.7800	8.7800	8.7800	+9.750%	2	581	-24.260%
2026-04-14	8.1500	8.1500	8.0000	8.0000	+5.125%	60	583	-16.875%
2026-04-10	8.0000	8.0000	7.6100	7.6100	-9.941%	19	624	-12.615%
2026-04-08	8.4500	8.4500	8.4500	8.4500	-0.588%	5	625	-21.302%
2026-04-07	8.5000	8.5000	8.5000	8.5000	-2.857%	10	620	-21.765%
2026-04-06	8.7500	8.7500	8.7500	8.7500	+8.696%	1	615	-24.000%
2026-04-01	8.0500	8.0500	8.0500	8.0500	+1.641%	1	615	-17.391%
2026-03-31	7.7100	7.9200	7.7100	7.9200	+0.892%	41	616	-16.035%
2026-03-26	7.7500	7.8500	7.7500	7.8500	-1.875%	2	575	-15.287%
2026-03-25	8.0000	8.0000	8.0000	8.0000	0.000%	5	575	-16.875%
2026-03-24	8.1100	8.1100	7.7500	8.0000	-14.894%	13	570	-16.875%
2026-03-05	9.4500	9.4500	9.4000	9.4000	+0.535%	2	559	-29.255%
2026-03-02	9.5000	9.5000	9.3500	9.3500	-3.409%	2	558	-28.877%
2026-02-11	9.6800	9.6800	9.6800	9.6800	-10.370%	10	558	-31.302%
2026-02-06	10.4000	10.8000	10.4000	10.8000	+0.935%	6	568	-38.426%
2026-02-05	10.7000	10.7000	10.7000	10.7000	+7.538%	6	569	-37.850%
2026-02-03	10.2500	10.2500	9.9500	9.9500	-7.269%	12	568	-33.166%
2026-02-02	10.0000	10.7300	9.8800	10.7300	+19.090%	23	557	-38.024%
2026-01-30	8.2500	9.0100	8.2500	9.0100	+6.000%	3	542	-26.193%
2026-01-29	7.7000	8.6000	7.7000	8.5000	-22.374%	23	542	-21.765%
2026-01-26	10.9500	10.9500	10.9500	10.9500	+32.727%	3	544	-39.269%
2026-01-23	8.2500	8.2500	8.2500	8.2500	-4.624%	2	544	-19.394%
2026-01-22	8.4500	8.6500	8.4500	8.6500	+17.209%	47	544	-23.121%
2026-01-21	7.4000	7.4000	7.3000	7.3800	+7.737%	37	521	-9.892%
2026-01-20	7.8500	7.8500	6.3500	6.8500	-2.837%	32	486	-2.920%
2026-01-16	6.6400	8.1500	6.6400	7.0500	0.000%	7	455	-5.674%
2026-01-15	7.2000	7.2500	7.0500	7.0500	+2.174%	42	455	-5.674%
2026-01-13	7.3400	7.3400	6.9000	6.9000	-1.429%	20	436	-3.623%
2026-01-09	6.7000	7.0000	6.7000	7.0000	0.000%	121	416	-5.000%
2026-01-08	7.2500	7.2500	7.0000	7.0000	-3.714%	3	346	-5.000%
2026-01-07	7.7000	7.7500	7.2700	7.2700	-2.937%	29	347	-8.528%
2026-01-06	7.4900	7.4900	7.4900	7.4900	+10.147%	1	322	-11.215%
2026-01-05	6.9000	6.9000	6.8000	6.8000	-7.483%	26	297	-2.206%
2026-01-02	6.8500	7.3500	6.8500	7.3500	+9.701%	3	297	-9.524%
2025-12-31	6.7000	6.7000	6.7000	6.7000	-11.842%	5	291	-0.746%
2025-12-30	6.9000	7.6000	6.9000	7.6000	+4.828%	27	291	-12.500%
2025-12-29	7.2500	7.2500	7.2500	7.2500	-3.846%	1	266	-8.276%
2025-12-23	7.8000	7.8000	7.2000	7.5400	-15.090%	22	265	-11.804%
2025-12-17	8.8800	8.8800	8.8800	8.8800	+11.000%	2	245	-25.113%
2025-12-15	7.9200	8.0000	7.9200	8.0000	-5.437%	26	247	-16.875%
2025-12-10	8.0500	8.4600	8.0500	8.4600	-6.519%	49	221	-21.395%
2025-12-02	8.8000	9.0500	8.8000	9.0500	+4.624%	4	184	-26.519%
2025-12-01	9.3900	9.3900	8.6000	8.6500	+6.790%	55	184	-23.121%
2025-11-26	7.8500	8.8000	7.8500	8.1000	+6.579%	39	143	-17.901%
2025-11-25	7.6000	7.6000	7.6000	7.6000	+2.703%	1	143	-12.500%
2025-11-21	7.4000	7.5500	7.4000	7.4000	+1.093%	16	142	-10.135%
2025-11-20	8.7000	8.7000	7.3200	7.3200	-2.139%	34	146	-9.153%
2025-11-19	7.3000	7.4800	7.3000	7.4800	-2.222%	2	113	-11.096%
2025-11-17	7.8000	7.8000	7.6500	7.6500	-3.774%	12	113	-13.072%
2025-11-14	8.0500	8.0500	7.8100	7.9500	-3.049%	18	101	-16.352%
2025-11-13	7.8200	8.2000	7.7500	8.2000	-6.286%	48	83	-18.902%
2025-11-11	8.7500	8.7500	8.7500	8.7500	+1.156%	2	36	-24.000%
2025-11-04	8.6500	8.8500	8.6500	8.6500	-1.705%	7	36	-23.121%
2025-10-31	9.0000	9.2500	8.8000	8.8000	-7.368%	11	32	-24.432%
2025-10-28	9.5000	9.5000	9.5000	9.5000	-5.000%	1	21	-30.000%
2025-10-27	10.2500	11.4500	10.0000	10.0000	+11.111%	7	13	-33.500%
2025-10-22	9.0000	9.0000	9.0000	9.0000	0.000%	2	13	-26.111%
2025-10-21	9.2000	9.2000	9.0000	9.0000	-3.017%	2	11	-26.111%
2025-10-20	9.2800	9.2800	9.2800	9.2800	+1.866%	2	9	-28.341%
2025-10-17	9.1100	9.1100	9.1100	9.1100	-6.564%	3	9	-27.003%
2025-10-15	9.7500	9.7500	9.7500	9.7500	+5.405%	1	6	-31.795%
2025-10-13	9.4000	9.4000	9.0000	9.2500	+1.648%	6	5	-28.108%
2025-10-10	9.1000	9.1000	9.1000	9.1000	-11.650%	1	1	-26.923%
2025-10-09	10.2000	10.3000	10.2000	10.3000	+3.000%	2	2	-35.437%
2025-10-08	10.0000	10.0000	10.0000	10.0000	-14.237%	1	1	-33.500%
2025-10-02	12.6400	12.8000	11.5000	11.6600	-5.968%	104	3,860	-42.967%
2025-10-01	12.4000	12.5500	12.2500	12.4000	+0.813%	98	3,953	-46.371%
2025-09-30	11.8500	12.3000	11.8500	12.3000	+3.361%	39	4,051	-45.935%
2025-09-29	11.8800	11.9000	11.5000	11.9000	+6.726%	12	4,082	-44.118%
2025-09-26	11.0900	11.5500	11.0900	11.1500	+5.189%	35	4,094	-40.359%
2025-09-25	10.2000	11.0500	10.2000	10.6000	-0.935%	81	4,123	-37.264%
2025-09-24	11.1500	11.2500	10.7000	10.7000	-5.310%	44	4,134	-37.850%
2025-09-23	11.5000	11.5500	11.1000	11.3000	-1.310%	36	4,175	-41.150%
2025-09-22	11.5000	11.7500	11.2000	11.4500	+11.598%	18	4,197	-41.921%
2025-09-19	10.5100	10.5100	10.2600	10.2600	-3.662%	295	4,202	-35.185%
2025-09-18	10.7900	10.9000	10.6500	10.6500	-1.022%	78	4,397	-37.559%
2025-09-17	11.0000	11.0000	10.2000	10.7600	-1.284%	30	4,322	-38.197%
2025-09-16	11.0000	11.0000	10.5000	10.9000	+4.306%	19	4,339	-38.991%
2025-09-15	10.0500	10.5800	9.8000	10.4500	+6.742%	146	4,337	-36.364%
2025-09-12	9.9000	9.9000	9.6500	9.7900	+3.053%	30	4,262	-32.074%
2025-09-11	9.3000	9.5500	9.0800	9.5000	-0.524%	35	4,243	-30.000%
2025-09-10	10.4000	11.0000	9.3500	9.5500	-2.551%	130	4,212	-30.366%
2025-09-09	8.8500	10.0000	8.8500	9.8000	+6.522%	98	4,159	-32.143%
2025-09-08	9.0000	9.7500	8.8500	9.2000	+1.657%	118	4,151	-27.717%
2025-09-05	8.9000	9.2500	8.7900	9.0500	+0.556%	135	4,035	-26.519%
2025-09-04	9.2500	9.5000	9.0000	9.0000	-5.063%	42	3,926	-26.111%
2025-09-03	9.8200	10.1500	9.3500	9.4800	+0.317%	39	3,886	-29.852%
2025-09-02	9.1000	9.6300	9.1000	9.4500	+1.722%	153	3,875	-29.630%
2025-08-29	9.3800	9.6500	9.2000	9.2900	-1.275%	69	3,806	-28.418%
2025-08-28	9.5700	9.8000	9.3000	9.4100	-2.081%	103	3,806	-29.330%
2025-08-27	9.7000	9.8500	9.6000	9.6100	-1.436%	36	3,841	-30.801%
2025-08-26	9.8000	10.1500	9.6400	9.7500	-2.500%	43	3,806	-31.795%
2025-08-25	9.9000	10.0000	9.9000	10.0000	0.000%	56	3,779	-33.500%
2025-08-22	10.2500	10.2500	10.0000	10.0000	+1.010%	441	3,725	-33.500%
2025-08-21	10.0000	10.0000	9.9000	9.9000	-0.702%	12	3,825	-32.828%
2025-08-20	10.0000	10.1000	9.8200	9.9700	-0.400%	60	3,813	-33.300%
2025-08-19	10.2500	10.2500	10.0000	10.0100	-5.566%	8	3,771	-33.566%
2025-08-18	10.6000	10.7000	10.1700	10.6000	-0.563%	40	3,767	-37.264%
2025-08-15	10.4500	10.6600	10.1000	10.6600	+4.000%	59	3,750	-37.617%
2025-08-14	10.4500	10.6100	10.2000	10.2500	-1.442%	38	3,716	-35.122%
2025-08-13	10.7500	10.7500	10.4000	10.4000	+0.483%	137	3,698	-36.058%
2025-08-12	10.2400	10.3500	10.0000	10.3500	+0.681%	169	3,596	-35.749%
2025-08-11	10.2900	10.5100	10.2300	10.2800	+2.800%	58	3,515	-35.311%
2025-08-08	10.5000	10.5500	10.0000	10.0000	-3.007%	60	3,512	-33.500%
2025-08-07	10.7500	10.7500	10.3100	10.3100	-0.386%	28	3,510	-35.500%
2025-08-06	10.0000	10.5000	10.0000	10.3500	-1.429%	65	3,491	-35.749%
2025-08-05	10.6000	10.7000	10.2000	10.5000	+2.840%	25	3,491	-36.667%
2025-08-04	10.2000	10.2800	10.1000	10.2100	+1.290%	29	3,467	-34.868%
2025-08-01	10.1000	10.5000	10.0000	10.0800	-3.077%	78	3,453	-34.028%
2025-07-31	10.2000	10.9500	10.1000	10.4000	+0.971%	30	3,383	-36.058%
2025-07-30	10.2000	11.5000	10.1000	10.3000	0.000%	10	3,355	-35.437%
2025-07-29	10.6000	10.6000	10.2500	10.3000	-2.830%	33	3,346	-35.437%
2025-07-28	10.9100	11.2000	10.5800	10.6000	-3.019%	207	3,325	-37.264%
2025-07-25	11.1100	11.4000	10.3000	10.9300	-2.411%	649	3,253	-39.158%
2025-07-24	11.7000	12.0300	11.2000	11.2000	-4.110%	26	2,702	-40.625%
2025-07-23	11.9000	12.3000	11.2000	11.6800	-0.171%	68	2,689	-43.065%
2025-07-22	12.1500	12.1500	11.0000	11.7000	-2.500%	30	2,685	-43.162%
2025-07-21	10.8600	12.0000	10.7000	12.0000	+11.628%	1,109	2,668	-44.583%
2025-07-18	11.0200	11.5000	10.7500	10.7500	-2.273%	505	3,337	-38.140%
2025-07-17	11.6200	11.6200	11.0000	11.0000	-3.084%	2,200	3,480	-39.545%
2025-07-16	11.2000	11.3500	11.0000	11.3500	0.000%	1,128	5,119	-41.410%
2025-07-15	11.3600	11.9000	11.0500	11.3500	+0.088%	51	5,919	-41.410%
2025-07-14	11.1500	11.5000	10.9500	11.3400	+1.250%	54	5,882	-41.358%
2025-07-11	11.2000	12.0000	11.0300	11.2000	0.000%	49	5,864	-40.625%
2025-07-10	11.4200	11.8500	11.0000	11.2000	+1.818%	22	5,825	-40.625%
2025-07-09	10.9500	11.5100	10.5500	11.0000	+0.457%	51	5,816	-39.545%
2025-07-08	11.0000	11.8000	10.9000	10.9500	-7.595%	107	5,774	-39.269%
2025-07-07	11.5000	12.1000	10.9000	11.8500	+1.282%	451	5,671	-43.882%
2025-07-03	11.9700	12.1100	11.7000	11.7000	-4.490%	11	5,227	-43.162%
2025-07-02	12.1000	12.2500	11.9500	12.2500	+2.596%	38	5,227	-45.714%
2025-07-01	12.0500	12.4000	11.9400	11.9400	-2.927%	29	5,190	-44.305%
2025-06-30	11.9000	12.3000	11.8000	12.3000	+4.681%	53	5,181	-45.935%
2025-06-27	12.0000	12.5000	11.6800	11.7500	-2.083%	118	5,136	-43.404%
2025-06-26	11.7500	12.0000	11.6400	12.0000	+3.448%	88	5,127	-44.583%
2025-06-25	11.7000	11.7000	11.4000	11.6000	+0.520%	50	5,065	-42.672%
2025-06-24	11.3500	12.1000	11.3000	11.5400	+0.174%	122	5,015	-42.374%
2025-06-23	11.5000	11.7500	10.7500	11.5200	-2.373%	51	4,905	-42.274%
2025-06-20	11.6000	12.9000	11.6000	11.8000	-1.255%	180	4,869	-43.644%
2025-06-18	11.4900	11.9500	11.4000	11.9500	+8.636%	9	4,836	-44.351%
2025-06-17	11.4700	12.6000	11.0000	11.0000	-4.181%	44	4,836	-39.545%
2025-06-16	11.1500	11.7500	11.0000	11.4800	+5.806%	86	4,814	-42.073%
2025-06-13	12.6000	12.6000	10.8000	10.8500	+1.402%	258	4,759	-38.710%
2025-06-12	11.6500	12.8000	10.5000	10.7000	-31.410%	722	4,695	-37.850%
2025-06-11	16.0000	16.7500	15.6000	15.6000	-7.143%	108	4,276	-57.372%
2025-06-06	16.9500	16.9500	16.6900	16.8000	+1.695%	26	4,168	-60.417%
2025-06-05	17.1200	17.1200	16.5200	16.5200	-3.673%	37	4,155	-59.746%
2025-06-04	17.1000	17.1500	17.1000	17.1500	+0.292%	2	4,138	-61.224%
2025-06-03	18.0000	18.0000	17.0000	17.1000	+10.323%	15	4,138	-61.111%
2025-05-30	16.6900	16.7700	15.5000	15.5000	-6.118%	20	4,133	-57.097%
2025-05-29	17.2900	17.2900	16.5100	16.5100	-11.711%	9	4,133	-59.721%
2025-05-28	20.0500	20.6000	18.0000	18.7000	-10.952%	19	4,124	-64.439%
2025-05-27	21.7500	21.8600	21.0000	21.0000	+5.263%	9	4,133	-68.333%
2025-05-23	18.4500	20.0000	18.4500	19.9500	+14.000%	82	4,168	-66.667%
2025-05-22	16.2500	17.5000	16.2500	17.5000	+14.007%	33	4,168	-62.000%
2025-05-21	16.3000	16.3000	15.3500	15.3500	-1.539%	28	4,197	-56.678%
2025-05-20	16.0000	16.9500	15.3000	15.5900	-1.950%	18	4,169	-57.344%
2025-05-19	15.6000	16.1000	15.5000	15.9000	-1.242%	154	4,161	-58.176%
2025-05-16	15.9500	16.3300	15.5000	16.1000	+2.875%	72	4,020	-58.696%
2025-05-15	15.1900	17.2500	15.1900	15.6500	-2.188%	9	4,028	-57.508%
2025-05-14	16.0000	16.0000	16.0000	16.0000	-1.538%	1	4,025	-58.438%
2025-05-13	15.9000	16.7000	15.2000	16.2500	+6.209%	8	4,024	-59.077%
2025-05-12	15.5000	15.5500	15.3000	15.3000	-3.165%	4	4,028	-56.536%
2025-05-09	16.0000	16.0000	15.4900	15.8000	+2.597%	7,502	4,028	-57.911%
2025-05-08	15.4000	15.4000	15.4000	15.4000	+2.530%	1	329	-56.818%
2025-05-07	14.9000	15.0200	14.6500	15.0200	+2.177%	3	328	-55.726%
2025-05-06	14.4500	14.9800	14.4500	14.7000	-2.000%	65	331	-54.762%
2025-05-05	15.7500	15.7500	14.9000	15.0000	-5.956%	40	331	-55.667%
2025-05-02	16.2000	16.2000	15.8000	15.9500	+2.903%	26	365	-58.307%
2025-05-01	15.5000	15.5000	15.5000	15.5000	-4.321%	1	354	-57.097%
2025-04-30	15.6000	16.2000	15.6000	16.2000	-0.613%	8	355	-58.951%
2025-04-29	16.3000	16.3000	16.1000	16.3000	+2.774%	7	355	-59.202%
2025-04-28	15.8000	15.8600	15.8000	15.8600	-2.099%	2	348	-58.071%
2025-04-25	16.2200	16.4000	16.2000	16.2000	+3.185%	10	350	-58.951%
2025-04-24	16.5000	16.5000	15.7000	15.7000	-1.506%	3	345	-57.643%
2025-04-23	17.0500	17.0500	15.9400	15.9400	+0.252%	11	342	-58.281%
2025-04-22	16.1000	16.1000	15.9000	15.9000	+6.000%	2	349	-58.176%
2025-04-21	15.5500	15.5500	15.0000	15.0000	-5.838%	9	347	-55.667%
2025-04-17	15.7000	16.0000	15.7000	15.9300	+6.555%	30	308	-58.255%
2025-04-16	14.7500	15.0800	14.7500	14.9500	-1.645%	55	308	-55.518%
2025-04-15	14.8000	15.4200	14.8000	15.2000	+0.863%	24	323	-56.250%
2025-04-14	15.0000	15.0700	14.6500	15.0700	+0.803%	61	336	-55.873%
2025-04-11	14.4300	15.7500	13.1000	14.9500	+13.258%	180	385	-55.518%
2025-04-10	14.4000	14.4000	13.2000	13.2000	-5.714%	60	405	-49.621%
2025-04-09	13.5000	15.4500	11.3000	14.0000	+8.527%	48	419	-52.500%
2025-04-08	12.4400	12.9000	12.0000	12.9000	-5.839%	5	407	-48.450%
2025-04-07	12.7700	13.7000	12.0500	13.7000	+6.202%	20	404	-51.460%
2025-04-04	11.2000	12.9000	11.2000	12.9000	+17.808%	290	407	-48.450%
2025-04-03	10.9500	11.4000	10.9500	10.9500	-8.750%	54	333	-39.269%
2025-04-02	12.1100	12.1500	12.0000	12.0000	0.000%	6	336	-44.583%
2025-04-01	12.2200	12.5000	12.0000	12.0000	0.000%	10	332	-44.583%
2025-03-31	10.7800	12.3500	10.7300	12.0000	+4.348%	67	324	-44.583%
2025-03-28	12.7000	12.7000	11.1000	11.5000	-1.709%	62	261	-42.174%
2025-03-27	15.0000	15.0000	10.9700	11.7000	0.000%	240	234	-43.162%