Dark

GME20271217C32
GME Dec 17 2027 32.00 Call (GME271217C00032000)
option OPRA

EOD

Jul 16, 2026

2.58-5.495%(-0.15)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.5500	2.6000	2.5000	2.5800	-5.495%	37	2,232	0.000%
2026-07-14	2.8300	2.8300	2.7300	2.7300	-0.727%	2	2,225	-5.495%
2026-07-13	2.9000	2.9000	2.7500	2.7500	+4.167%	12	2,225	-6.182%
2026-07-10	2.7300	2.7300	2.6400	2.6400	-3.297%	4	2,225	-2.273%
2026-07-09	2.6600	2.8000	2.6600	2.7300	+3.019%	4	2,226	-5.495%
2026-07-08	2.6500	2.6500	2.6500	2.6500	-7.666%	5	2,227	-2.642%
2026-07-07	2.8700	2.8700	2.8700	2.8700	-9.748%	1	2,227	-10.105%
2026-07-02	3.2500	3.2500	3.1800	3.1800	-0.935%	54	2,227	-18.868%
2026-07-01	2.9700	3.2100	2.8600	3.2100	+9.932%	5	2,227	-19.626%
2026-06-29	2.9200	2.9200	2.9200	2.9200	+14.961%	5	2,226	-11.644%
2026-06-25	2.5400	2.5400	2.5400	2.5400	-5.224%	10	2,226	+1.575%
2026-06-24	2.6800	2.6800	2.6800	2.6800	+1.132%	80	2,226	-3.731%
2026-06-23	2.6500	2.6500	2.6500	2.6500	-8.621%	1	2,306	-2.642%
2026-06-22	2.9000	2.9000	2.9000	2.9000	+4.317%	80	2,306	-11.034%
2026-06-18	2.9800	2.9800	2.7800	2.7800	-4.138%	87	2,553	-7.194%
2026-06-17	2.8700	3.0500	2.8700	2.9000	+1.045%	90	2,553	-11.034%
2026-06-15	3.1000	3.1000	2.8400	2.8700	-2.712%	11	2,553	-10.105%
2026-06-12	2.9700	2.9700	2.8500	2.9500	-1.667%	24	2,553	-12.542%
2026-06-11	3.2000	3.2100	3.0000	3.0000	-7.692%	47	2,564	-14.000%
2026-06-05	3.1000	3.2500	3.1000	3.2500	-6.877%	9	2,565	-20.615%
2026-06-03	3.4500	3.4900	3.4000	3.4900	+17.508%	965	2,558	-26.074%
2026-05-29	2.9700	2.9700	2.9700	2.9700	-8.615%	3	3,501	-13.131%
2026-05-28	3.2500	3.2500	3.2500	3.2500	-13.333%	5	3,501	-20.615%
2026-05-20	3.7500	3.7500	3.7500	3.7500	+10.294%	6	3,501	-31.200%
2026-05-18	3.2000	3.5100	3.2000	3.4000	+3.030%	39	3,526	-24.118%
2026-05-14	3.3000	3.3000	3.3000	3.3000	-3.790%	3	3,526	-21.818%
2026-05-13	3.5600	3.5600	3.3500	3.4300	-4.722%	38	3,531	-24.781%
2026-05-12	3.5900	3.6600	3.3000	3.6000	-10.000%	24	3,531	-28.333%
2026-05-11	3.9000	4.0000	3.8700	4.0000	-4.762%	11	3,531	-35.500%
2026-05-08	4.1500	4.2000	4.1500	4.2000	-5.618%	11	3,531	-38.571%
2026-05-07	4.4500	4.4500	4.4500	4.4500	-3.888%	2	3,531	-42.022%
2026-05-06	4.6300	4.6300	4.6300	4.6300	+14.321%	1	3,531	-44.276%
2026-05-05	4.2700	4.2700	4.0500	4.0500	-10.000%	8	3,531	-36.296%
2026-05-04	5.7000	5.7000	4.5000	4.5000	-21.739%	15	3,530	-42.667%
2026-05-01	5.0000	5.9500	5.0000	5.7500	+35.613%	20	3,533	-55.130%
2026-04-29	4.5800	4.5800	4.2400	4.2400	-15.200%	41	3,533	-39.151%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+8.225%	4	3,553	-48.400%
2026-04-24	4.7000	4.7000	4.3500	4.6200	-6.855%	29	3,553	-44.156%
2026-04-23	4.8500	4.9600	4.8500	4.9600	+2.905%	2	3,553	-47.984%
2026-04-22	4.8000	4.8400	4.8000	4.8200	+13.412%	30	3,554	-46.473%
2026-04-21	4.5000	4.7000	4.2500	4.2500	-10.338%	8	3,555	-39.294%
2026-04-16	4.7400	4.7400	4.7400	4.7400	+10.233%	1	3,555	-45.570%
2026-04-15	4.3500	4.3500	4.3000	4.3000	+15.282%	3	3,555	-40.000%
2026-04-14	3.8000	3.8000	3.7300	3.7300	+14.769%	6	3,557	-30.831%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-7.143%	4	3,555	-20.615%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-5.405%	2	3,551	-26.286%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-1.333%	1	3,551	-30.270%
2026-04-02	3.7500	3.7500	3.7500	3.7500	+9.329%	11	3,550	-31.200%
2026-04-01	3.5400	3.5500	3.4300	3.4300	-1.719%	129	3,550	-24.781%
2026-03-31	3.6500	3.6500	3.4900	3.4900	+9.063%	5	3,521	-26.074%
2026-03-27	3.3400	3.5000	3.2000	3.2000	-8.309%	616	3,518	-19.375%
2026-03-26	3.4900	3.4900	3.4900	3.4900	-10.283%	1	3,945	-26.074%
2026-03-24	3.7100	4.0400	3.6900	3.8900	-5.353%	237	3,945	-33.676%
2026-03-19	4.1100	4.1100	4.1100	4.1100	+2.494%	40	3,856	-37.226%
2026-03-18	4.2200	4.2200	4.0100	4.0100	-7.816%	300	3,856	-35.661%
2026-03-17	4.0100	4.3500	4.0000	4.3500	+3.325%	122	3,856	-40.690%
2026-03-16	4.8900	5.2000	4.0400	4.2100	-8.677%	1,761	3,855	-38.717%
2026-03-13	5.0300	5.0300	4.6100	4.6100	-11.004%	120	2,964	-44.035%
2026-03-10	5.5500	5.5500	5.1800	5.1800	+3.187%	3	2,964	-50.193%
2026-03-06	4.9800	5.1500	4.9800	5.0200	+8.423%	88	2,964	-48.606%
2026-03-04	5.0800	5.0800	4.5500	4.6300	-3.542%	243	2,914	-44.276%
2026-03-03	5.0000	5.0000	4.8000	4.8000	-6.977%	21	2,914	-46.250%
2026-03-02	5.1500	5.1600	5.1500	5.1600	+1.176%	48	2,912	-50.000%
2026-02-27	5.1000	5.1000	5.1000	5.1000	-0.971%	1	2,912	-49.412%
2026-02-25	4.5700	5.1500	4.5700	5.1500	+1.980%	2	2,912	-49.903%
2026-02-24	5.0500	5.0500	5.0500	5.0500	+2.642%	2	2,912	-48.911%
2026-02-23	6.6200	6.6200	4.0700	4.9200	+4.904%	406	2,912	-47.561%
2026-02-20	4.7100	4.7100	4.1000	4.6900	-11.509%	116	2,635	-44.989%
2026-02-19	5.3000	5.3000	5.3000	5.3000	+11.111%	20	2,635	-51.321%
2026-02-17	4.7700	4.7700	4.7700	4.7700	-11.173%	40	2,615	-45.912%
2026-02-10	5.3700	5.3700	5.3700	5.3700	+5.294%	10	2,615	-51.955%
2026-02-09	5.8000	5.8000	5.1000	5.1000	-3.774%	14	2,615	-49.412%
2026-02-06	5.3000	5.3000	5.3000	5.3000	-13.821%	1	2,619	-51.321%
2026-02-05	6.0000	6.1500	6.0000	6.1500	+7.895%	7	2,619	-58.049%
2026-02-04	5.7000	5.7000	5.7000	5.7000	+3.636%	1	2,619	-54.737%
2026-02-03	5.6500	5.6500	5.4800	5.5000	-11.717%	42	2,620	-53.091%
2026-02-02	6.2300	6.2300	6.2200	6.2300	+47.630%	74	2,625	-58.587%
2026-01-29	4.2500	4.6000	4.1300	4.2200	-13.169%	565	2,652	-38.863%
2026-01-28	4.6200	4.8600	4.6200	4.8600	+0.830%	19	2,226	-46.914%
2026-01-27	4.8100	4.8300	4.8000	4.8200	-5.490%	39	2,226	-46.473%
2026-01-26	4.7000	5.5500	4.6500	5.1000	+52.239%	33	2,226	-49.412%
2026-01-23	4.2500	4.4000	3.3500	3.3500	-22.989%	76	2,243	-22.985%
2026-01-22	4.0000	4.3700	3.3200	4.3500	+37.224%	258	2,249	-40.690%
2026-01-21	2.7300	3.1800	2.7300	3.1700	+5.316%	205	2,471	-18.612%
2026-01-20	2.8100	3.0800	2.8100	3.0100	-2.589%	69	2,676	-14.286%
2026-01-14	3.1000	3.1600	2.8200	3.0900	-0.323%	128	2,710	-16.505%
2026-01-13	3.2500	3.3000	3.1000	3.1000	-5.775%	10	2,770	-16.774%
2026-01-09	3.5500	3.5500	3.2900	3.2900	-6.000%	2	2,770	-21.581%
2026-01-08	3.5000	3.5000	3.1900	3.5000	-5.405%	127	2,771	-26.286%
2026-01-07	3.8000	3.8500	3.7000	3.7000	+2.778%	18	2,691	-30.270%
2026-01-06	3.5500	3.6000	3.5000	3.6000	+5.882%	8	2,709	-28.333%
2026-01-05	3.4000	3.4000	3.4000	3.4000	+1.493%	1	2,715	-24.118%
2026-01-02	3.3500	3.3500	3.3000	3.3500	-10.667%	3	2,715	-22.985%
2025-12-26	3.9000	3.9000	3.7500	3.7500	-11.765%	2	2,714	-31.200%
2025-12-23	4.2100	4.2500	4.2100	4.2500	+3.406%	8	2,713	-39.294%
2025-12-22	4.3000	4.3000	4.1100	4.1100	-8.463%	8	2,714	-37.226%
2025-12-19	4.4900	4.4900	4.4900	4.4900	-0.222%	1	2,709	-42.539%
2025-12-18	4.7000	4.7000	4.3000	4.5000	-2.174%	11	2,709	-42.667%
2025-12-17	4.4900	4.6000	4.4900	4.6000	+7.477%	16	2,717	-43.913%
2025-12-16	4.4500	4.4500	4.2000	4.2800	+0.234%	11	2,717	-39.720%
2025-12-15	4.0900	4.8200	3.8500	4.2700	+10.909%	16	2,721	-39.578%
2025-12-12	4.2000	4.2000	3.8000	3.8500	-6.553%	21	2,730	-32.987%
2025-12-11	4.5500	4.5700	4.1200	4.1200	-9.649%	18	2,717	-37.379%
2025-12-10	4.6400	4.6400	4.1700	4.5600	-13.143%	9	2,708	-43.421%
2025-12-09	5.2500	5.2500	5.2500	5.2500	+8.247%	5	2,702	-50.857%
2025-12-08	4.9000	4.9000	4.8500	4.8500	+5.206%	19	2,707	-46.804%
2025-12-05	4.8700	4.8700	4.3900	4.6100	-3.958%	388	2,705	-44.035%
2025-12-04	5.4900	5.4900	4.8000	4.8000	-6.250%	7	2,327	-46.250%
2025-12-03	5.5600	5.5600	5.1200	5.1200	+4.490%	4	2,332	-49.609%
2025-12-02	4.9700	5.0000	4.9000	4.9000	-1.210%	15	2,328	-47.347%
2025-12-01	4.5900	4.9600	4.5900	4.9600	+15.349%	67	2,341	-47.984%
2025-11-28	4.4900	4.4900	4.3000	4.3000	+12.861%	3	2,316	-40.000%
2025-11-26	4.2700	4.3700	3.3500	3.8100	-8.193%	134	2,396	-32.283%
2025-11-25	4.2300	4.5100	4.0500	4.1500	+5.063%	54	2,396	-37.831%
2025-11-24	4.3500	4.3500	3.9000	3.9500	-12.996%	2,163	2,395	-34.684%
2025-11-18	4.3000	4.5400	4.3000	4.5400	-1.304%	47	604	-43.172%
2025-11-17	4.6000	4.6000	4.6000	4.6000	-5.155%	20	626	-43.913%
2025-11-13	4.8900	4.8900	4.8500	4.8500	-3.000%	21	626	-46.804%
2025-11-12	5.0300	5.5000	4.9300	5.0000	+1.215%	64	607	-48.400%
2025-11-10	5.5800	5.5800	4.9400	4.9400	+1.856%	30	630	-47.773%
2025-11-07	5.1500	5.1500	4.8500	4.8500	-15.061%	2	600	-46.804%
2025-10-30	5.7000	5.7100	5.7000	5.7100	-5.620%	264	600	-54.816%
2025-10-23	5.5000	6.0500	5.4200	6.0500	+9.009%	254	336	-57.355%
2025-10-22	6.0000	6.0000	4.9300	5.5500	+5.313%	57	154	-53.514%
2025-10-16	5.2500	5.2700	5.2500	5.2700	+7.551%	10	98	-51.044%
2025-10-15	4.9000	4.9000	4.9000	4.9000	-30.100%	10	88	-47.347%
2025-10-07	7.0100	7.0100	7.0100	7.0100	-2.232%	78	9,200	-63.195%
2025-10-02	7.6000	7.6000	7.1700	7.1700	-0.693%	7	9,200	-64.017%
2025-10-01	7.1300	7.2200	7.1300	7.2200	+6.176%	17	9,203	-64.266%
2025-09-29	6.9000	6.9000	6.8000	6.8000	+3.817%	41	9,189	-62.059%
2025-09-26	6.5500	6.5500	6.5500	6.5500	+12.931%	1	9,189	-60.611%
2025-09-25	5.8000	5.8000	5.8000	5.8000	-4.762%	1	9,190	-55.517%
2025-09-24	6.0900	6.0900	6.0900	6.0900	-1.774%	1	9,191	-57.635%
2025-09-23	6.1900	6.2000	6.1900	6.2000	+3.679%	2	9,191	-58.387%
2025-09-22	5.8000	5.9800	5.8000	5.9800	+3.103%	3	9,192	-56.856%
2025-09-19	5.8000	5.9000	5.7400	5.8000	+0.346%	7	9,190	-55.517%
2025-09-18	6.1000	6.1000	5.6500	5.7800	+1.404%	18	9,184	-55.363%
2025-09-17	5.6000	5.7300	5.6000	5.7000	0.000%	10	9,182	-54.737%
2025-09-16	5.7000	5.7000	5.7000	5.7000	+3.261%	1	9,183	-54.737%
2025-09-15	5.5000	5.6000	5.1000	5.5200	+10.180%	25	9,182	-53.261%
2025-09-12	5.1500	5.4000	5.0100	5.0100	+2.245%	21	9,166	-48.503%
2025-09-11	4.7500	4.9700	4.5500	4.9000	+3.158%	44	9,163	-47.347%
2025-09-10	5.6900	5.9000	4.7500	4.7500	-6.863%	74	9,148	-45.684%
2025-09-09	5.0500	5.1100	5.0500	5.1000	0.000%	34	9,091	-49.412%
2025-09-08	5.1000	5.1000	5.1000	5.1000	-1.544%	1	9,059	-49.412%
2025-09-05	5.1800	5.1800	5.1800	5.1800	-3.538%	40	9,059	-50.193%
2025-09-04	5.1700	5.3700	5.1700	5.3700	+1.898%	202	9,059	-51.955%
2025-09-03	6.0000	6.0000	5.2700	5.2700	-3.303%	308	9,234	-51.044%
2025-09-02	5.6100	5.6100	5.4500	5.4500	-1.802%	5	9,172	-52.661%
2025-08-29	5.7500	5.7500	5.5500	5.5500	-5.128%	60	9,206	-53.514%
2025-08-28	6.0000	6.0000	5.8000	5.8500	-2.500%	67	9,206	-55.897%
2025-08-27	6.3200	6.3200	6.0000	6.0000	-4.459%	48	9,151	-57.000%
2025-08-26	6.5100	6.5100	6.2800	6.2800	-2.333%	18	9,135	-58.917%
2025-08-25	6.7000	6.7000	6.4300	6.4300	-1.832%	8	9,138	-59.876%
2025-08-22	6.5800	6.6400	6.5100	6.5500	+3.968%	10	9,145	-60.611%
2025-08-21	6.3000	6.3000	6.3000	6.3000	-1.563%	1	9,150	-59.048%
2025-08-20	6.3700	6.4000	6.3700	6.4000	-1.538%	14	9,149	-59.688%
2025-08-19	6.7400	6.7400	6.5000	6.5000	-2.985%	20	9,136	-60.308%
2025-08-18	6.9500	7.0000	6.7000	6.7000	-1.471%	5	9,137	-61.493%
2025-08-15	6.7500	6.8000	6.7000	6.8000	-0.730%	17	9,139	-62.059%
2025-08-14	6.6000	6.8500	6.6000	6.8500	-5.387%	3,724	9,139	-62.336%
2025-08-13	7.1200	7.2400	7.1200	7.2400	+6.471%	4	5,417	-64.365%
2025-08-12	6.7500	6.8000	6.7500	6.8000	+2.874%	2	5,418	-62.059%
2025-08-11	6.5000	7.0000	6.5000	6.6100	-4.755%	1,587	5,419	-60.968%
2025-08-08	7.0200	7.0200	6.9400	6.9400	-0.857%	2	5,321	-62.824%
2025-08-07	7.3000	7.4000	7.0000	7.0000	-0.709%	32	5,322	-63.143%
2025-08-06	6.7000	7.0500	6.7000	7.0500	-1.399%	5,001	5,320	-63.404%
2025-08-05	7.1300	7.1500	7.1300	7.1500	+5.457%	6	1,048	-63.916%
2025-08-04	6.9500	6.9500	6.7000	6.7800	-2.446%	38	1,049	-61.947%
2025-08-01	6.5000	6.9600	6.5000	6.9500	+3.886%	51	1,036	-62.878%
2025-07-30	6.0000	6.6900	6.0000	6.6900	-1.762%	82	1,060	-61.435%
2025-07-29	6.9000	6.9000	6.8100	6.8100	-4.755%	72	978	-62.115%
2025-07-28	7.4200	7.4200	7.1500	7.1500	-5.797%	32	917	-63.916%
2025-07-25	7.5900	7.5900	7.5900	7.5900	-2.567%	4	916	-66.008%
2025-07-24	7.7900	7.7900	7.7900	7.7900	-8.353%	2	920	-66.881%
2025-07-23	8.5400	8.5400	8.1500	8.5000	+6.250%	11	920	-69.647%
2025-07-21	7.3000	8.0000	7.1500	8.0000	+8.844%	21	920	-67.750%
2025-07-18	7.3500	7.3500	7.3500	7.3500	-2.390%	1	914	-64.898%
2025-07-17	7.3400	7.5300	7.3400	7.5300	-1.569%	2	915	-65.737%
2025-07-15	7.7300	7.7300	7.4500	7.6500	-2.548%	104	914	-66.275%
2025-07-14	7.8200	7.8500	7.8200	7.8500	+3.289%	8	836	-67.134%
2025-07-10	7.6500	7.8300	7.6000	7.6000	+1.333%	6	835	-66.053%
2025-07-08	7.5000	7.5000	7.5000	7.5000	-5.063%	8	835	-65.600%
2025-07-07	7.9500	7.9500	7.9000	7.9000	-9.195%	2	827	-67.342%
2025-07-02	8.7000	8.7000	8.7000	8.7000	+0.694%	15	828	-70.345%
2025-07-01	8.5000	8.6400	8.5000	8.6400	+1.528%	11	828	-70.139%
2025-06-30	8.3800	8.5100	8.3800	8.5100	-2.184%	3	828	-69.683%
2025-06-25	8.7000	8.7000	8.7000	8.7000	+8.750%	3	825	-70.345%
2025-06-23	8.0000	8.0000	8.0000	8.0000	-5.325%	1	822	-67.750%
2025-06-20	8.4000	8.4500	8.4000	8.4500	+2.798%	6	822	-69.467%
2025-06-17	8.5000	8.5000	8.2200	8.2200	-0.964%	6	821	-68.613%
2025-06-16	8.2000	8.3800	8.0500	8.3000	0.000%	33	823	-68.916%
2025-06-13	8.3000	8.3000	8.3000	8.3000	+3.750%	96	805	-68.916%
2025-06-12	7.5500	8.4000	7.1500	8.0000	-29.825%	747	805	-67.750%
2025-06-11	11.5000	11.5000	11.4000	11.4000	-10.938%	3	108	-77.368%
2025-06-10	12.8000	12.8000	12.8000	12.8000	+2.400%	2	105	-79.844%
2025-06-06	13.0200	13.0300	12.5000	12.5000	-4.943%	6	103	-79.360%
2025-06-05	13.1500	13.1500	13.1500	13.1500	+7.964%	2	102	-80.380%
2025-06-04	12.1800	12.1800	12.1800	12.1800	-1.377%	1	102	-78.818%
2025-05-30	12.9600	12.9600	12.3500	12.3500	+1.982%	10	102	-79.109%
2025-05-29	13.2600	13.2600	12.1100	12.1100	-19.535%	29	102	-78.695%
2025-05-28	15.8600	15.8600	13.8200	15.0500	-8.788%	6	96	-82.857%
2025-05-27	16.5500	16.5500	16.4800	16.5000	+10.000%	13	96	-84.364%
2025-05-23	14.4100	15.5000	14.4100	15.0000	+25.000%	34	77	-82.800%
2025-05-22	12.0000	12.0000	12.0000	12.0000	-0.332%	5	77	-78.500%
2025-05-21	11.8500	12.0400	11.8500	12.0400	-0.496%	2	72	-78.571%
2025-05-20	12.1000	12.1000	12.1000	12.1000	-3.045%	5	73	-78.678%
2025-05-14	12.4800	12.4800	12.4800	12.4800	-1.732%	42	73	-79.327%
2025-05-13	12.9300	12.9300	12.7000	12.7000	+1.600%	8	31	-79.685%
2025-05-12	12.5000	12.5000	12.5000	12.5000	0.000%	1	37	-79.360%
2025-05-09	12.5000	12.5000	11.8500	12.5000	+6.383%	14	38	-79.360%
2025-05-08	11.7000	11.7500	11.7000	11.7500	-6.820%	5	39	-78.043%
2025-05-05	12.6100	12.6100	12.6100	12.6100	+0.880%	1	35	-79.540%
2025-05-02	12.5000	12.5000	12.5000	12.5000	-0.478%	4	34	-79.360%
2025-04-29	12.5600	12.5600	12.5600	12.5600	+3.460%	2	34	-79.459%
2025-04-28	12.5400	12.5400	12.1400	12.1400	-5.891%	4	32	-78.748%
2025-04-25	12.9000	12.9000	12.9000	12.9000	+4.285%	2	28	-80.000%
2025-04-23	12.3700	12.3700	12.3700	12.3700	+5.726%	7	28	-79.143%
2025-04-21	11.7800	11.7800	11.5000	11.7000	-2.500%	13	21	-77.949%
2025-04-16	12.0000	12.0000	12.0000	12.0000	0.000%	2	10	-78.500%
2025-04-15	12.0000	12.0000	12.0000	12.0000	+4.803%	1	8	-78.500%
2025-04-14	11.4500	11.4500	11.4500	11.4500	+10.096%	5	7	-77.467%
2025-04-07	10.4000	10.4000	10.4000	10.4000	+16.201%	1	9	-75.192%
2025-04-04	8.3700	8.9500	8.3700	8.9500	+25.175%	4	9	-71.173%
2025-03-28	9.2000	9.2000	7.1500	7.1500	-28.141%	12	8	-63.916%
2025-03-27	10.2100	10.3300	9.9500	9.9500	0.000%	5	3	-74.070%