Dark

GME20271217C3
GME Dec 17 2027 3.00 Call (GME271217C00003000)
option OPRA

EOD

Jul 13, 2026

21.49+13.824%(+2.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	21.4900	21.4900	21.4900	21.4900	+13.824%	1	96	0.000%
2026-07-09	18.7100	18.8800	18.7100	18.8800	-13.394%	12	96	+13.824%
2026-07-06	21.8000	21.8000	21.8000	21.8000	+13.838%	1	99	-1.422%
2026-06-30	19.1500	19.1500	19.1500	19.1500	-0.519%	1	99	+12.219%
2026-06-29	19.2200	19.3000	19.1500	19.2500	+4.905%	8	100	+11.636%
2026-06-25	18.2300	18.3500	18.2300	18.3500	-2.133%	2	96	+17.112%
2026-06-24	18.5800	18.7500	18.5800	18.7500	+1.847%	4	95	+14.613%
2026-06-23	18.4500	18.6000	18.3900	18.4100	-1.708%	18	93	+16.730%
2026-06-22	18.5500	18.8500	18.5500	18.7300	+0.429%	16	90	+14.736%
2026-06-18	18.7500	18.7500	18.6500	18.6500	-1.583%	2	88	+15.228%
2026-06-17	19.0200	19.0500	18.9000	18.9500	+2.543%	8	88	+13.404%
2026-06-16	17.8000	18.6000	17.8000	18.4800	-3.499%	38	88	+16.288%
2026-06-15	18.9400	19.2500	18.9400	19.1500	-1.289%	4	76	+12.219%
2026-06-11	19.2500	19.5500	19.2500	19.4000	+2.105%	10	76	+10.773%
2026-05-27	19.0000	19.0000	19.0000	19.0000	+1.877%	1	74	+13.105%
2026-05-15	18.6500	18.6500	18.6500	18.6500	-9.024%	2	74	+15.228%
2026-05-11	20.4300	20.5000	20.4100	20.5000	-5.049%	3	72	+4.829%
2026-04-29	21.5900	21.5900	21.5900	21.5900	-0.963%	1	69	-0.463%
2026-04-20	21.8200	21.8200	21.8000	21.8000	-0.954%	2	69	-1.422%
2026-04-17	22.0100	22.0100	22.0100	22.0100	+2.372%	3	70	-2.363%
2026-04-14	21.5000	21.5000	21.5000	21.5000	+4.878%	3	67	-0.047%
2026-03-26	20.5000	20.5000	20.5000	20.5000	-0.582%	2	67	+4.829%
2026-03-24	20.6200	20.6200	20.6200	20.6200	-0.290%	3	67	+4.219%
2026-03-19	20.6800	20.6800	20.6800	20.6800	-1.524%	1	68	+3.917%
2026-03-16	20.9700	21.0000	20.9700	21.0000	-2.326%	3	69	+2.333%
2026-03-13	21.5000	21.5000	21.5000	21.5000	-0.693%	2	69	-0.047%
2026-03-12	21.6500	21.6500	21.6500	21.6500	-2.740%	3	71	-0.739%
2026-03-10	22.2600	22.2600	22.2600	22.2600	+1.412%	1	71	-3.459%
2026-02-26	21.9500	21.9500	21.9500	21.9500	+15.466%	1	71	-2.096%
2026-02-18	19.0100	19.0100	19.0100	19.0100	-9.000%	1	72	+13.046%
2026-02-17	20.8800	20.8900	20.8800	20.8900	-2.383%	15	71	+2.872%
2026-02-12	19.0100	21.4000	19.0100	21.4000	-3.604%	8	71	+0.421%
2026-02-09	22.2000	22.2000	22.2000	22.2000	-1.333%	38	69	-3.198%
2026-02-06	22.5000	22.5000	22.5000	22.5000	-0.968%	1	81	-4.489%
2026-02-05	22.7200	22.7200	22.7200	22.7200	+6.667%	5	81	-5.414%
2026-01-30	22.3800	22.3800	20.8500	21.3000	+7.903%	4	86	+0.892%
2026-01-22	19.7400	19.7400	19.7400	19.7400	+8.760%	1	82	+8.865%
2026-01-16	18.1500	18.1500	18.1500	18.1500	+1.283%	20	61	+18.402%
2026-01-15	18.4200	18.4200	17.9200	17.9200	-2.662%	13	61	+19.922%
2026-01-14	18.1900	18.4100	18.1900	18.4100	-0.379%	4	48	+16.730%
2026-01-13	18.4200	18.7500	18.4200	18.4800	-0.592%	3	44	+16.288%
2026-01-12	17.2500	18.7500	17.2500	18.5900	-2.261%	13	44	+15.600%
2026-01-08	19.0200	19.0200	19.0200	19.0200	+0.955%	2	31	+12.986%
2026-01-07	19.0000	19.3000	16.5500	18.8400	+5.310%	16	29	+14.066%
2025-12-30	17.8900	17.8900	17.8900	17.8900	-5.842%	1	21	+20.123%
2025-12-11	19.0000	19.0000	19.0000	19.0000	+0.423%	2	20	+13.105%
2025-12-10	18.9200	18.9200	18.9200	18.9200	+6.292%	1	18	+13.584%
2025-11-20	17.8000	17.8000	17.8000	17.8000	-1.111%	2	18	+20.730%
2025-11-18	18.0000	18.0000	18.0000	18.0000	-7.692%	1	16	+19.389%
2025-11-06	19.5000	19.5000	19.5000	19.5000	-6.699%	1	15	+10.205%
2025-10-28	20.9000	20.9000	20.9000	20.9000	-2.564%	13	14	+2.823%
2025-10-09	21.6000	21.6000	21.4500	21.4500	-10.625%	2	1	+0.186%
2025-10-01	24.0000	24.0000	24.0000	24.0000	-1.961%	1	1,590	-10.458%
2025-09-30	23.6500	24.4800	23.6500	24.4800	+1.788%	7	1,590	-12.214%
2025-09-29	24.0500	24.0500	24.0500	24.0500	+4.565%	3	1,597	-10.644%
2025-09-25	23.0000	23.0000	23.0000	23.0000	-2.128%	45	1,597	-6.565%
2025-09-24	23.5000	23.5000	23.5000	23.5000	-3.093%	4	1,642	-8.553%
2025-09-23	24.2500	24.2500	24.2500	24.2500	+0.041%	2	1,646	-11.381%
2025-09-22	24.2400	24.2400	24.2400	24.2400	+3.501%	1	1,648	-11.345%
2025-09-18	23.2000	23.4200	23.2000	23.4200	+2.945%	50	1,653	-8.241%
2025-09-15	22.7500	22.7500	22.7500	22.7500	+5.765%	1	1,703	-5.538%
2025-09-12	22.1000	22.2000	21.5100	21.5100	-2.670%	31	1,703	-0.093%
2025-09-10	22.3000	22.3000	22.1000	22.1000	+10.777%	2	1,723	-2.760%
2025-09-09	20.5100	20.5100	19.9500	19.9500	-3.155%	6	1,724	+7.719%
2025-09-08	20.6900	20.6900	20.6000	20.6000	+2.743%	2	1,730	+4.320%
2025-09-05	20.0500	20.0500	20.0500	20.0500	+0.501%	15	1,731	+7.182%
2025-09-04	20.0500	20.0500	19.9500	19.9500	-2.683%	6	1,746	+7.719%
2025-09-03	20.7700	20.7700	20.5000	20.5000	-0.485%	7	1,752	+4.829%
2025-09-02	20.2400	20.8000	20.0500	20.6000	+3.258%	9	1,756	+4.320%
2025-08-29	20.2700	20.3500	19.9500	19.9500	-2.158%	16	1,772	+7.719%
2025-08-28	20.1000	20.3900	20.0000	20.3900	+6.198%	30	1,772	+5.395%
2025-08-26	19.2000	19.2000	19.2000	19.2000	-5.975%	1	1,792	+11.927%
2025-08-25	20.2900	20.4200	20.2900	20.4200	+2.356%	2	1,791	+5.240%
2025-08-22	20.3000	20.4000	19.9500	19.9500	-0.499%	7	1,792	+7.719%
2025-08-21	20.0500	20.0500	20.0500	20.0500	-0.496%	13	1,789	+7.182%
2025-08-20	19.7300	20.1500	19.7300	20.1500	-1.659%	13	1,789	+6.650%
2025-08-19	20.5000	20.5000	20.4900	20.4900	+0.936%	49	1,801	+4.880%
2025-08-15	20.3500	20.3500	20.3000	20.3000	-0.636%	4	1,760	+5.862%
2025-08-14	20.4300	20.4300	20.3700	20.4300	-0.584%	9	1,759	+5.188%
2025-08-13	20.5500	20.6000	20.5500	20.5500	+1.733%	30	1,750	+4.574%
2025-08-12	19.9000	20.2000	19.9000	20.2000	+1.917%	10	1,736	+6.386%
2025-08-11	20.2300	21.0000	19.8200	19.8200	-0.900%	100	1,746	+8.426%
2025-08-08	20.1500	20.1500	19.9500	20.0000	-1.478%	9	1,657	+7.450%
2025-08-07	20.6000	20.6500	20.3000	20.3000	+2.267%	13	1,656	+5.862%
2025-08-06	20.1000	20.1100	19.8500	19.8500	-3.500%	4	1,656	+8.262%
2025-08-05	20.6500	20.6500	20.5700	20.5700	+4.949%	2	1,658	+4.473%
2025-08-04	19.9000	19.9000	19.6000	19.6000	-0.508%	4	1,658	+9.643%
2025-08-01	19.9000	19.9000	19.6000	19.7000	-1.697%	73	1,659	+9.086%
2025-07-31	19.3500	20.4000	19.3500	20.0400	-0.299%	73	1,694	+7.236%
2025-07-30	20.3500	20.4500	20.0800	20.1000	-1.131%	8	1,635	+6.915%
2025-07-29	20.6000	20.6500	20.1300	20.3300	-1.550%	1,372	1,633	+5.706%
2025-07-28	21.0500	21.0500	20.2700	20.6500	-1.667%	1,683	945	+4.068%
2025-07-25	21.0900	21.0900	21.0000	21.0000	-2.552%	41	176	+2.333%
2025-07-23	21.5500	21.5500	21.5500	21.5500	+0.607%	2	176	-0.278%
2025-07-22	22.1000	22.1000	21.0500	21.4200	-1.517%	79	177	+0.327%
2025-07-21	20.8000	21.7500	20.8000	21.7500	+3.571%	18	129	-1.195%
2025-07-18	21.0000	21.0000	20.8600	21.0000	-2.326%	4	131	+2.333%
2025-07-16	20.5000	21.5000	20.5000	21.5000	+2.381%	50	132	-0.047%
2025-07-15	21.0000	21.0000	21.0000	21.0000	-3.890%	16	107	+2.333%
2025-07-14	21.8500	21.8500	21.8500	21.8500	+3.017%	5	107	-1.648%
2025-07-11	21.2200	21.2200	21.2100	21.2100	+4.380%	20	112	+1.320%
2025-07-08	20.3000	20.3500	20.2000	20.3200	-7.636%	6	105	+5.758%
2025-07-02	22.0000	22.0000	22.0000	22.0000	+1.994%	1	103	-2.318%
2025-07-01	21.5700	21.5700	21.5700	21.5700	-1.955%	1	104	-0.371%
2025-06-30	22.0000	22.0000	22.0000	22.0000	+2.326%	1	103	-2.318%
2025-06-27	22.4000	22.4000	21.3900	21.5000	+0.514%	14	103	-0.047%
2025-06-26	21.4000	21.4000	21.1900	21.3900	+3.084%	17	116	+0.468%
2025-06-24	20.7000	20.7500	20.6000	20.7500	+0.338%	6	117	+3.566%
2025-06-20	21.0000	21.0000	20.5500	20.6800	-1.618%	8	118	+3.917%
2025-06-18	20.6400	21.0200	20.6400	21.0200	-4.455%	2	117	+2.236%
2025-06-17	22.0000	22.0000	22.0000	22.0000	+6.434%	1	117	-2.318%
2025-06-16	20.8500	20.8500	20.2000	20.6700	+3.350%	6	117	+3.967%
2025-06-13	20.5000	20.5000	19.0600	20.0000	+1.523%	34	117	+7.450%
2025-06-12	22.7500	23.0000	19.1000	19.7000	-25.660%	47	119	+9.086%
2025-06-11	26.5000	26.5000	26.5000	26.5000	-3.636%	1	111	-18.906%
2025-06-09	27.5500	27.5500	27.5000	27.5000	-1.257%	2	111	-21.855%
2025-06-04	27.8500	27.8500	27.8500	27.8500	+0.180%	1	112	-22.837%
2025-05-30	27.8300	28.0300	27.8000	27.8000	+1.091%	16	112	-22.698%
2025-05-29	27.5000	27.5000	27.5000	27.5000	-9.211%	1	109	-21.855%
2025-05-28	34.0000	34.0000	29.0000	30.2900	-6.886%	41	109	-29.052%
2025-05-27	32.2700	32.5300	31.5000	32.5300	+8.253%	15	74	-33.938%
2025-05-23	30.0500	30.0500	30.0500	30.0500	+9.592%	2	63	-28.486%
2025-05-22	27.4200	27.4200	27.4200	27.4200	+3.472%	1	63	-21.627%
2025-05-21	26.5000	26.5000	26.5000	26.5000	+0.569%	1	63	-18.906%
2025-05-20	26.3500	26.3500	26.3500	26.3500	+3.293%	1	63	-18.444%
2025-05-19	25.7500	25.7500	25.1700	25.5100	-2.819%	11	63	-15.759%
2025-05-16	26.2500	26.2500	26.2500	26.2500	+4.457%	4	59	-18.133%
2025-05-15	25.9600	25.9600	25.1300	25.1300	-4.267%	3	58	-14.485%
2025-05-14	27.0000	27.0000	26.2500	26.2500	+4.167%	3	58	-18.133%
2025-05-12	25.2300	25.2300	25.2000	25.2000	+2.857%	2	57	-14.722%
2025-05-08	24.5000	24.5000	24.5000	24.5000	+3.158%	1	58	-12.286%
2025-05-07	23.7500	23.7500	23.7500	23.7500	-5.000%	1	58	-9.516%
2025-05-06	25.0000	25.0000	24.9500	25.0000	+3.306%	8	57	-14.040%
2025-05-05	24.2000	24.2000	24.2000	24.2000	-2.850%	1	50	-11.198%
2025-05-02	24.9100	24.9100	24.9100	24.9100	-0.360%	2	50	-13.729%
2025-05-01	25.6000	25.7000	25.0000	25.0000	-1.264%	3	51	-14.040%
2025-04-29	25.3200	25.3200	25.3200	25.3200	-2.615%	1	51	-15.126%
2025-04-28	26.0000	26.0000	26.0000	26.0000	+4.000%	2	50	-17.346%
2025-04-25	27.5000	27.5000	25.0000	25.0000	0.000%	20	50	-14.040%
2025-04-24	25.0700	25.4000	25.0000	25.0000	+0.604%	14	45	-14.040%
2025-04-23	25.5800	27.4000	24.8500	24.8500	-1.972%	5	35	-13.521%
2025-04-22	24.8000	25.3500	24.8000	25.3500	+6.737%	3	31	-15.227%
2025-04-21	23.6200	23.7500	23.6200	23.7500	+0.423%	2	29	-9.516%
2025-04-14	23.6500	23.6500	23.6500	23.6500	+1.764%	2	28	-9.133%
2025-04-11	23.7500	23.7500	23.2400	23.2400	+22.316%	8	28	-7.530%
2025-04-09	19.0000	19.0000	19.0000	19.0000	-10.756%	1	25	+13.105%
2025-04-07	21.2900	21.2900	21.2900	21.2900	+0.900%	1	25	+0.939%
2025-04-04	19.2600	21.1000	19.2600	21.1000	+9.383%	6	24	+1.848%
2025-04-03	19.2900	19.2900	19.2900	19.2900	-5.441%	1	24	+11.405%
2025-04-02	20.4000	20.4000	20.4000	20.4000	+0.295%	1	24	+5.343%
2025-04-01	20.6000	20.8500	20.3400	20.3400	+9.946%	3	24	+5.654%
2025-03-31	18.5000	18.5000	18.5000	18.5000	-7.035%	1	23	+16.162%
2025-03-28	20.3700	20.3700	19.9000	19.9000	+1.531%	8	22	+7.990%
2025-03-27	24.3700	24.3700	19.3000	19.6000	0.000%	19	19	+9.643%