Dark

GME20271217C23
GME Dec 17 2027 23.00 Call (GME271217C00023000)
option OPRA

EOD

Jul 16, 2026

5.13-1.724%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.1300	5.1300	5.1300	5.1300	-1.724%	1	932	0.000%
2026-07-14	5.1900	5.2200	5.1000	5.2200	+1.359%	10	932	-1.724%
2026-07-13	5.0000	5.1500	5.0000	5.1500	+5.533%	2	929	-0.388%
2026-07-10	5.0000	5.0000	4.8800	4.8800	+0.619%	45	930	+5.123%
2026-07-09	5.0000	5.0000	4.8500	4.8500	0.000%	11	934	+5.773%
2026-07-08	4.8800	4.8800	4.8000	4.8500	-11.818%	5	930	+5.773%
2026-07-02	5.5000	5.5000	5.5000	5.5000	+4.364%	1	925	-6.727%
2026-07-01	5.2700	5.2700	5.2700	5.2700	+2.330%	1	925	-2.657%
2026-06-30	5.1500	5.1500	5.1200	5.1500	-3.195%	5	924	-0.388%
2026-06-29	5.2000	5.3500	5.0800	5.3200	+12.712%	14	926	-3.571%
2026-06-25	4.8000	4.8200	4.5800	4.7200	-2.277%	38	934	+8.686%
2026-06-24	4.7800	4.8800	4.7500	4.8300	+2.766%	5	921	+6.211%
2026-06-23	4.8000	4.8000	4.7000	4.7000	-4.472%	2	917	+9.149%
2026-06-22	4.9000	5.1500	4.9000	4.9200	+1.235%	7	916	+4.268%
2026-06-17	4.8600	4.8600	4.8600	4.8600	-6.538%	3	912	+5.556%
2026-06-15	5.2300	5.2300	4.9500	5.2000	+1.961%	5	912	-1.346%
2026-06-12	5.4500	5.4500	5.1000	5.1000	-5.556%	2	912	+0.588%
2026-06-10	5.4000	5.4000	5.4000	5.4000	0.000%	1	912	-5.000%
2026-06-09	5.4100	5.4100	5.4000	5.4000	-0.917%	5	912	-5.000%
2026-06-08	5.3500	5.6000	5.3500	5.4500	+0.926%	20	912	-5.872%
2026-06-05	5.8000	5.8000	5.2800	5.4000	-7.850%	31	910	-5.000%
2026-06-04	5.8600	5.8600	5.8600	5.8600	+4.643%	1	919	-12.457%
2026-06-03	5.7500	5.9500	5.2500	5.6000	+13.590%	8	919	-8.393%
2026-06-02	5.0000	5.0000	4.8500	4.9300	-6.095%	24	916	+4.057%
2026-06-01	5.0300	5.2500	5.0300	5.2500	+1.351%	6	929	-2.286%
2026-05-29	4.4500	5.2200	4.4500	5.1800	-5.818%	17	930	-0.965%
2026-05-28	5.2000	5.5200	5.2000	5.5000	+0.917%	5	915	-6.727%
2026-05-27	5.4000	5.5200	5.2000	5.4500	-4.386%	20	911	-5.872%
2026-05-26	5.4800	5.7000	5.4800	5.7000	-0.870%	3	891	-10.000%
2026-05-22	5.7500	5.7500	5.7500	5.7500	-3.523%	2	891	-10.783%
2026-05-19	5.9600	5.9600	5.9600	5.9600	+6.810%	1	891	-13.926%
2026-05-18	5.8000	5.8000	5.5800	5.5800	+1.087%	4	891	-8.065%
2026-05-15	5.5700	5.6100	5.1000	5.5200	-3.158%	24	891	-7.065%
2026-05-13	5.9500	5.9500	5.7000	5.7000	-4.202%	144	882	-10.000%
2026-05-12	6.2000	6.3500	5.9500	5.9500	-11.852%	17	876	-13.782%
2026-05-11	6.7500	6.7500	6.7500	6.7500	-2.878%	1	876	-24.000%
2026-05-08	6.9200	6.9500	6.9200	6.9500	+13.008%	4	876	-26.187%
2026-05-07	7.1000	7.1000	6.1500	6.1500	-11.383%	2	879	-16.585%
2026-05-05	6.5000	6.9500	6.5000	6.9400	-10.452%	73	879	-26.081%
2026-05-04	8.1900	8.1900	7.0900	7.7500	+4.027%	21	949	-33.806%
2026-04-30	7.4900	7.4900	7.4500	7.4500	-0.401%	6	964	-31.141%
2026-04-29	7.4800	7.4800	7.4800	7.4800	-7.654%	1	970	-31.417%
2026-04-27	8.1000	8.1000	8.1000	8.1000	+1.887%	60	971	-36.667%
2026-04-23	7.9700	8.1800	7.9500	7.9500	+7.432%	7	971	-35.472%
2026-04-21	7.4000	7.4000	7.4000	7.4000	+1.370%	1	966	-30.676%
2026-04-20	7.3000	7.3000	7.3000	7.3000	-2.667%	2	966	-29.726%
2026-04-17	8.0000	8.0000	7.5000	7.5000	-3.846%	21	968	-31.600%
2026-04-16	7.7500	7.9500	7.5900	7.8000	+4.000%	333	969	-34.231%
2026-04-15	7.1300	7.6000	7.1200	7.5000	+6.534%	9	1,221	-31.600%
2026-04-14	6.5300	7.0800	6.5300	7.0400	+5.865%	14	1,214	-27.131%
2026-04-13	6.3500	6.6500	6.1500	6.6500	+2.623%	37	1,206	-22.857%
2026-04-10	6.1500	6.4800	6.1000	6.4800	+2.857%	181	1,172	-20.833%
2026-04-09	6.6500	6.6500	6.3000	6.3000	-5.120%	32	1,170	-18.571%
2026-04-08	6.6500	6.6500	6.6400	6.6400	+4.567%	2	1,148	-22.741%
2026-04-07	6.3500	6.3500	6.3500	6.3500	-5.926%	1	1,146	-19.213%
2026-04-06	6.8200	6.8400	6.7500	6.7500	+2.896%	5	1,146	-24.000%
2026-03-31	6.4500	6.5600	6.4500	6.5600	+7.541%	8	1,142	-21.799%
2026-03-30	6.0200	6.1000	6.0200	6.1000	+2.521%	5	1,146	-15.902%
2026-03-27	6.1600	6.3200	5.9500	5.9500	-6.447%	23	1,150	-13.782%
2026-03-26	6.3100	6.3600	6.2800	6.3600	-5.075%	26	1,167	-19.340%
2026-03-25	6.7000	6.7000	6.7000	6.7000	-0.741%	20	1,193	-23.433%
2026-03-24	6.9900	7.3500	6.7000	6.7500	+2.273%	64	1,193	-24.000%
2026-03-23	6.9900	6.9900	6.6000	6.6000	+0.763%	13	1,192	-22.273%
2026-03-20	6.8500	6.8500	6.5500	6.5500	-3.676%	7	1,193	-21.679%
2026-03-19	7.0800	7.2400	6.6500	6.8000	-6.077%	132	1,193	-24.559%
2026-03-17	7.2400	7.2400	7.2400	7.2400	-18.100%	2	1,086	-29.144%
2026-03-16	8.8400	8.8400	8.8400	8.8400	+11.899%	18	1,086	-41.968%
2026-03-13	8.2000	8.2000	7.9000	7.9000	-0.629%	11	1,104	-35.063%
2026-03-11	8.1000	8.1000	7.9500	7.9500	+1.145%	2	1,094	-35.472%
2026-02-27	8.6000	8.6000	7.8500	7.8600	-1.132%	4	1,094	-34.733%
2026-02-26	7.9500	7.9500	7.9500	7.9500	-1.242%	4	1,094	-35.472%
2026-02-25	8.0500	8.0500	8.0500	8.0500	+3.338%	1	1,094	-36.273%
2026-02-24	7.7500	7.7900	7.7500	7.7900	+4.284%	2	1,094	-34.146%
2026-02-20	7.4700	7.4700	7.4700	7.4700	-4.719%	22	1,093	-31.325%
2026-02-19	8.2000	8.2000	7.8400	7.8400	+3.567%	14	1,093	-34.566%
2026-02-17	7.5700	7.5700	7.5700	7.5700	-11.462%	2	1,103	-32.232%
2026-02-10	8.5500	8.5500	8.5500	8.5500	-0.812%	5	1,103	-40.000%
2026-02-09	8.9600	8.9600	8.4600	8.6200	-0.347%	280	1,098	-40.487%
2026-02-06	8.7500	8.7500	8.5900	8.6500	-1.368%	9	1,139	-40.694%
2026-02-05	8.7700	8.7700	8.7700	8.7700	-2.772%	1	1,137	-41.505%
2026-02-04	9.2000	9.2000	9.0200	9.0200	+7.381%	82	1,137	-43.126%
2026-02-03	8.6000	8.6000	8.4000	8.4000	-10.352%	26	1,059	-38.929%
2026-02-02	9.6000	9.6000	9.1500	9.3700	+20.282%	19	1,059	-45.251%
2026-01-30	7.7000	8.2900	7.7000	7.7900	+2.500%	151	1,060	-34.146%
2026-01-28	8.0000	8.0500	7.5000	7.6000	-5.000%	5	1,200	-32.500%
2026-01-26	8.4000	8.4000	8.0000	8.0000	+9.589%	162	1,200	-35.875%
2026-01-23	7.1500	7.3000	7.1500	7.3000	+2.098%	2	1,157	-29.726%
2026-01-22	6.7500	7.1500	6.7500	7.1500	+30.000%	4	1,157	-28.252%
2026-01-20	5.4000	6.2000	5.4000	5.5000	-3.509%	574	1,157	-6.727%
2026-01-16	5.9300	5.9300	5.7000	5.7000	-5.000%	82	536	-10.000%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-3.226%	1	536	-14.500%
2026-01-07	5.8000	6.5000	5.8000	6.2000	+7.826%	4	536	-17.258%
2026-01-02	5.7500	5.7500	5.7500	5.7500	+3.604%	13	536	-10.783%
2025-12-31	5.5500	5.5500	5.5500	5.5500	-10.484%	1	536	-7.568%
2025-12-29	6.0000	6.2000	5.7500	6.2000	-1.587%	7	536	-17.258%
2025-12-26	6.3000	6.3000	6.3000	6.3000	-12.500%	15	541	-18.571%
2025-12-22	7.2000	7.2000	7.2000	7.2000	-2.041%	5	546	-28.750%
2025-12-17	6.5300	7.3500	6.5300	7.3500	+1.379%	3	546	-30.204%
2025-12-15	7.2500	7.2500	7.2500	7.2500	+11.538%	1	546	-29.241%
2025-12-12	6.5000	6.5000	6.5000	6.5000	-8.964%	1	545	-21.077%
2025-12-10	7.1200	7.1400	7.0600	7.1400	-10.526%	11	545	-28.151%
2025-12-09	7.9800	7.9800	7.9800	7.9800	+7.838%	1	545	-35.714%
2025-12-04	7.4000	7.4000	7.4000	7.4000	-5.732%	5	545	-30.676%
2025-12-03	8.0500	8.1000	7.8000	7.8500	-3.086%	244	545	-34.650%
2025-12-02	7.9000	8.1000	7.9000	8.1000	+8.725%	68	653	-36.667%
2025-11-28	7.0000	7.4500	7.0000	7.4500	+5.674%	3	653	-31.141%
2025-11-26	7.0500	7.0500	7.0500	7.0500	+10.156%	20	653	-27.234%
2025-11-17	6.6300	6.6300	6.4000	6.4000	-0.775%	37	653	-19.844%
2025-11-13	7.3000	7.3000	6.4500	6.4500	-7.857%	30	668	-20.465%
2025-11-10	6.9100	7.3300	6.9100	7.0000	-4.110%	13	648	-26.714%
2025-11-07	7.9900	7.9900	7.3000	7.3000	-4.948%	41	643	-29.726%
2025-11-03	7.6800	7.6800	7.6800	7.6800	-1.538%	5	617	-33.203%
2025-10-31	7.8000	7.8000	7.8000	7.8000	-3.704%	24	617	-34.231%
2025-10-28	8.1000	8.1000	8.1000	8.1000	-1.220%	1	617	-36.667%
2025-10-27	8.3000	8.3000	8.2000	8.2000	+5.263%	350	718	-37.439%
2025-10-22	7.7900	7.7900	7.7900	7.7900	-2.013%	1	718	-34.146%
2025-10-17	7.9500	7.9500	7.9500	7.9500	+4.605%	5	718	-35.472%
2025-10-16	7.9100	7.9100	7.6000	7.6000	0.000%	715	713	-32.500%
2025-10-15	7.6000	7.6000	7.6000	7.6000	-15.556%	7	10	-32.500%
2025-10-09	8.6000	9.0000	8.6000	9.0000	+1.124%	3	3	-43.000%
2025-10-08	9.2800	9.2800	8.9000	8.9000	-15.799%	2	1	-42.360%
2025-10-02	11.0000	11.0000	10.5700	10.5700	-1.307%	2	17,053	-51.466%
2025-10-01	10.2400	11.0000	10.2400	10.7100	-0.741%	18	17,053	-52.101%
2025-09-30	10.6300	10.7900	10.6200	10.7900	+5.474%	4	17,053	-52.456%
2025-09-29	9.9500	10.2300	9.9500	10.2300	+13.541%	28	17,055	-49.853%
2025-09-25	8.8400	9.4500	8.8400	9.0100	-3.842%	416	17,055	-43.063%
2025-09-24	9.6500	9.6500	9.0300	9.3700	-3.601%	48	17,070	-45.251%
2025-09-23	9.9100	9.9100	9.7200	9.7200	+0.206%	3	17,070	-47.222%
2025-09-22	9.1500	9.9600	9.1500	9.7000	+8.380%	220	17,071	-47.113%
2025-09-19	9.0000	9.1500	8.9500	8.9500	-3.243%	4	17,071	-42.682%
2025-09-18	9.2200	9.2500	9.1500	9.2500	+1.648%	14	17,072	-44.541%
2025-09-17	9.0000	9.1000	8.8000	9.1000	+1.111%	102	17,062	-43.626%
2025-09-15	8.4500	9.0000	8.4500	9.0000	+9.756%	12	17,087	-43.000%
2025-09-12	8.3200	8.3200	8.2000	8.2000	+0.613%	3	17,089	-37.439%
2025-09-11	8.0000	8.2500	7.7000	8.1500	+5.161%	454	17,089	-37.055%
2025-09-10	9.0500	9.1500	7.7500	7.7500	-3.487%	61	17,063	-33.806%
2025-09-09	7.7400	9.4500	7.6500	8.0300	+2.817%	52	17,083	-36.115%
2025-09-08	7.5500	8.3000	7.4200	7.8100	+0.774%	3,665	17,105	-34.315%
2025-09-05	7.5700	7.9000	7.4000	7.7500	-1.274%	14,106	13,907	-33.806%
2025-09-04	8.0500	8.1000	7.7500	7.8500	-5.875%	9	1,225	-34.650%
2025-09-03	9.0000	9.0000	8.2500	8.3400	-2.342%	421	1,222	-38.489%
2025-09-02	8.1000	8.5400	8.1000	8.5400	+6.087%	24	811	-39.930%
2025-08-29	8.2600	8.5000	8.0500	8.0500	-4.167%	15	781	-36.273%
2025-08-28	8.3000	8.6000	8.3000	8.4000	-4.000%	8	781	-38.929%
2025-08-27	8.6000	8.7500	8.5100	8.7500	0.000%	26	780	-41.371%
2025-08-26	8.7500	8.7500	8.7500	8.7500	-0.906%	3	778	-41.371%
2025-08-25	9.5000	9.5000	8.8300	8.8300	-2.539%	3	775	-41.903%
2025-08-22	9.0500	9.0600	8.9500	9.0600	+4.861%	137	772	-43.377%
2025-08-21	8.6500	8.6500	8.6400	8.6400	-4.530%	2	656	-40.625%
2025-08-20	9.1000	9.1000	9.0500	9.0500	+0.892%	2	654	-43.315%
2025-08-19	9.3500	9.4000	8.9700	8.9700	-3.027%	3	654	-42.809%
2025-08-18	9.4500	9.4500	9.1500	9.2500	+1.985%	10	651	-44.541%
2025-08-15	9.1000	9.4000	9.0000	9.0700	-0.983%	11	645	-43.440%
2025-08-14	10.1000	10.1000	9.1500	9.1600	-3.579%	223	643	-43.996%
2025-08-13	9.5000	9.5000	9.3300	9.5000	+4.510%	19	864	-46.000%
2025-08-12	9.2500	9.2500	9.0900	9.0900	-2.988%	15	846	-43.564%
2025-08-11	9.3400	9.3700	9.3400	9.3700	+3.536%	3	831	-45.251%
2025-08-08	9.3000	9.3000	9.0500	9.0500	-6.218%	6	828	-43.315%
2025-08-07	9.7000	9.7000	9.6000	9.6500	+1.047%	13	822	-46.839%
2025-08-06	9.0800	9.5500	9.0800	9.5500	+1.058%	19	809	-46.283%
2025-08-05	9.1500	9.5000	9.1500	9.4500	-5.500%	13	801	-45.714%
2025-08-04	10.0000	10.0000	9.4000	10.0000	+3.627%	10	811	-48.700%
2025-08-01	9.2000	9.7500	9.0000	9.6500	+2.660%	7	801	-46.839%
2025-07-31	9.4000	9.4000	9.4000	9.4000	-0.318%	1	798	-45.426%
2025-07-30	9.2400	9.4300	9.2400	9.4300	+0.856%	8	798	-45.599%
2025-07-29	9.7500	9.7500	9.3100	9.3500	-3.608%	6	798	-45.134%
2025-07-28	10.0000	10.2500	9.7000	9.7000	-3.483%	13	794	-47.113%
2025-07-25	10.4100	10.4100	9.6000	10.0500	-2.427%	31	792	-48.955%
2025-07-24	10.4500	10.4500	10.3000	10.3000	-1.905%	95	815	-50.194%
2025-07-23	10.5500	10.8000	10.5000	10.5000	+0.478%	15	720	-51.143%
2025-07-22	10.5900	10.5900	10.2000	10.4500	+2.956%	107	727	-50.909%
2025-07-21	10.1000	10.1500	9.8000	10.1500	+3.571%	121	786	-49.458%
2025-07-18	9.9400	9.9700	9.7700	9.8000	-2.000%	7	671	-47.653%
2025-07-17	10.1000	10.2000	9.9800	10.0000	-1.186%	43	665	-48.700%
2025-07-16	10.1700	10.8000	10.1200	10.1200	-1.748%	13	651	-49.308%
2025-07-15	10.1500	10.4500	10.1000	10.3000	+0.488%	21	651	-50.194%
2025-07-14	10.2500	10.2500	10.2500	10.2500	+1.787%	4	645	-49.951%
2025-07-11	10.6500	10.6500	10.0700	10.0700	-2.233%	12	645	-49.057%
2025-07-10	10.3000	10.3000	10.0500	10.3000	+4.040%	15	644	-50.194%
2025-07-09	10.0000	10.0400	9.6600	9.9000	-1.000%	75	638	-48.182%
2025-07-08	10.0500	10.1000	9.9500	10.0000	+0.503%	34	637	-48.700%
2025-07-07	10.3000	10.3000	9.8000	9.9500	-9.955%	43	652	-48.442%
2025-07-03	11.0100	11.0500	10.9900	11.0500	+0.272%	4	617	-53.575%
2025-07-02	10.8200	11.0700	10.8200	11.0200	+0.182%	4	617	-53.448%
2025-07-01	11.0000	11.1000	11.0000	11.0000	+0.917%	3	619	-53.364%
2025-06-30	10.9300	11.0500	10.8600	10.9000	+2.251%	10	618	-52.936%
2025-06-27	10.8400	11.1100	10.6600	10.6600	-3.354%	27	616	-51.876%
2025-06-26	10.9000	11.0300	10.9000	11.0300	+6.262%	7	592	-53.490%
2025-06-25	10.6000	10.8400	10.3800	10.3800	-1.143%	34	597	-50.578%
2025-06-24	10.5800	10.5800	10.4500	10.5000	+1.942%	36	587	-51.143%
2025-06-23	10.2400	10.3000	9.9900	10.3000	-5.505%	24	615	-50.194%
2025-06-18	10.3000	10.9000	10.3000	10.9000	+5.314%	31	588	-52.936%
2025-06-17	10.6500	10.6500	10.3000	10.3500	-0.481%	39	588	-50.435%
2025-06-16	10.3000	10.6400	10.2300	10.4000	+9.474%	40	555	-50.673%
2025-06-13	12.0000	12.0000	9.5000	9.5000	-3.553%	158	536	-46.000%
2025-06-12	10.5000	11.1000	9.7000	9.8500	-30.339%	185	469	-47.919%
2025-06-11	14.1400	14.1400	14.1400	14.1400	-12.283%	1	355	-63.720%
2025-06-10	15.7700	16.1200	15.7700	16.1200	+5.705%	5	356	-68.176%
2025-06-09	15.2500	15.2500	15.2500	15.2500	-2.804%	2	354	-66.361%
2025-06-03	15.0500	15.6900	15.0500	15.6900	-6.048%	2	356	-67.304%
2025-05-30	16.7000	16.7000	16.7000	16.7000	+9.508%	2	356	-69.281%
2025-05-29	15.2500	15.2500	15.2500	15.2500	-12.104%	1	355	-66.361%
2025-05-28	18.5500	19.5000	15.6500	17.3500	-13.250%	108	356	-70.432%
2025-05-27	20.4900	20.4900	19.7500	20.0000	+23.153%	3	350	-74.350%
2025-05-22	14.8300	16.2400	14.8300	16.2400	+13.566%	5	350	-68.411%
2025-05-21	14.5500	14.5500	14.3000	14.3000	-1.107%	3	348	-64.126%
2025-05-20	14.5200	14.5200	14.4600	14.4600	-2.953%	2	349	-64.523%
2025-05-15	14.9000	14.9000	14.9000	14.9000	-2.423%	2	348	-65.570%
2025-05-14	15.2700	15.2700	15.2700	15.2700	+1.126%	1	346	-66.405%
2025-05-13	15.2000	15.2000	15.1000	15.1000	-1.948%	2	345	-66.026%
2025-05-12	15.4000	15.4000	15.4000	15.4000	+3.634%	4	347	-66.688%
2025-05-09	13.9200	14.8600	13.9200	14.8600	+4.281%	104	347	-65.478%
2025-05-08	14.4500	14.4500	14.2500	14.2500	-6.496%	11	319	-64.000%
2025-05-02	14.6100	15.2400	14.6100	15.2400	+0.395%	16	328	-66.339%
2025-05-01	15.0000	15.1800	15.0000	15.1800	+0.864%	3	336	-66.206%
2025-04-30	15.0500	15.0500	15.0500	15.0500	-5.938%	1	338	-65.914%
2025-04-25	15.8000	16.0000	15.8000	16.0000	+11.888%	4	339	-67.938%
2025-04-15	14.3000	14.3000	14.3000	14.3000	-0.694%	1	337	-64.126%
2025-04-11	14.2000	14.4000	14.2000	14.4000	+28.571%	24	338	-64.375%
2025-04-09	12.1000	12.2000	11.2000	11.2000	-1.754%	31	326	-54.196%
2025-04-08	12.2000	13.0000	11.4000	11.4000	-1.724%	217	299	-55.000%
2025-04-07	13.0000	13.0000	11.6000	11.6000	-5.306%	18	84	-55.776%
2025-04-04	10.0000	12.2500	9.9400	12.2500	+22.745%	18	77	-58.122%
2025-04-03	10.7500	10.7500	9.9700	9.9800	-12.379%	30	71	-48.597%
2025-04-02	11.3000	11.3900	11.2400	11.3900	+3.451%	3	74	-54.960%
2025-04-01	12.0000	12.0000	10.9900	11.0100	-1.256%	31	71	-53.406%
2025-03-31	10.1500	12.9000	10.1500	11.1500	-2.193%	4	42	-53.991%
2025-03-28	11.2900	11.9000	10.9000	11.4000	+1.423%	72	40	-55.000%
2025-03-27	12.4400	12.6500	10.0000	11.2400	0.000%	17	10	-54.359%