Dark

GME20271217C37
GME Dec 17 2027 37.00 Call (GME271217C00037000)
option OPRA

EOD

Jul 16, 2026

1.92-8.571%(-0.18)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.1500	2.1500	1.9200	1.9200	-8.571%	16	1,023	0.000%
2026-07-13	2.0100	2.1000	2.0100	2.1000	+5.000%	2	1,020	-8.571%
2026-07-10	2.0500	2.0500	1.9800	2.0000	-8.257%	8	1,020	-4.000%
2026-07-08	2.0000	2.1800	2.0000	2.1800	-7.234%	2	1,019	-11.927%
2026-07-02	2.4400	2.4400	2.3100	2.3500	+4.444%	12	1,019	-18.298%
2026-07-01	2.2300	2.4000	2.2300	2.2500	+2.273%	8	1,019	-14.667%
2026-06-26	2.1500	2.2000	2.1500	2.2000	+7.843%	2	1,020	-12.727%
2026-06-25	2.0800	2.0800	1.9800	2.0400	-1.923%	6	1,020	-5.882%
2026-06-23	2.0800	2.0800	2.0800	2.0800	-5.455%	1	1,018	-7.692%
2026-06-22	2.2000	2.2000	2.2000	2.2000	+1.852%	2	1,018	-12.727%
2026-06-18	2.1400	2.2900	2.1400	2.1600	-6.494%	14	1,014	-11.111%
2026-06-17	2.3100	2.3100	2.3100	2.3100	-1.282%	1	1,014	-16.883%
2026-06-15	2.4300	2.4300	2.3400	2.3400	-10.000%	2	1,014	-17.949%
2026-06-10	2.6000	2.6000	2.6000	2.6000	-3.346%	1	1,013	-26.154%
2026-06-09	2.6900	2.6900	2.6900	2.6900	+3.861%	1	1,013	-28.625%
2026-06-08	2.5900	2.5900	2.5900	2.5900	-4.428%	1	1,012	-25.869%
2026-06-05	2.7100	2.7100	2.7100	2.7100	-6.228%	1	1,011	-29.151%
2026-06-04	2.7100	2.8900	2.7100	2.8900	+11.583%	11	1,011	-33.564%
2026-06-02	2.5900	2.5900	2.5900	2.5900	+9.746%	1	1,020	-25.869%
2026-06-01	2.3600	2.3600	2.3600	2.3600	-11.610%	1	1,019	-18.644%
2026-05-22	2.6700	2.6700	2.6700	2.6700	-0.373%	10	1,018	-28.090%
2026-05-13	2.6800	2.6800	2.6800	2.6800	-10.368%	1	1,008	-28.358%
2026-05-11	3.0000	3.0000	2.9500	2.9900	-11.538%	3	1,008	-35.786%
2026-05-08	3.3800	3.3800	3.3800	3.3800	+0.896%	1	1,007	-43.195%
2026-05-05	2.5500	3.3500	2.5500	3.3500	-13.660%	11	1,006	-42.687%
2026-05-04	3.8800	3.8800	3.8800	3.8800	-6.731%	1	996	-50.515%
2026-05-01	4.2000	4.2500	4.0500	4.1600	+28.000%	6	995	-53.846%
2026-04-21	3.2500	3.2500	3.2500	3.2500	-4.130%	1	996	-40.923%
2026-04-17	3.5200	3.5200	3.3900	3.3900	+29.389%	2	996	-43.363%
2026-04-14	2.6200	2.6200	2.6200	2.6200	+2.745%	1	994	-26.718%
2026-04-08	2.5500	2.5500	2.5500	2.5500	+4.508%	1	993	-24.706%
2026-04-02	2.4400	2.4400	2.4400	2.4400	+2.954%	30	1,022	-21.311%
2026-03-31	2.3700	2.3700	2.3700	2.3700	-5.200%	10	1,022	-18.987%
2026-03-30	2.4000	2.5000	2.4000	2.5000	-8.425%	4	1,022	-23.200%
2026-03-27	2.4600	2.7300	2.4600	2.7300	+3.019%	81	1,020	-29.670%
2026-03-26	2.4000	2.6500	2.4000	2.6500	-6.690%	82	939	-27.547%
2026-03-25	3.2100	3.4500	2.8400	2.8400	+4.797%	240	859	-32.394%
2026-03-19	2.7100	2.7100	2.7100	2.7100	-8.136%	40	699	-29.151%
2026-03-18	3.5000	3.5000	2.9500	2.9500	-11.677%	360	659	-34.915%
2026-03-16	5.0000	5.0000	3.3400	3.3400	-12.105%	374	476	-42.515%
2026-03-11	3.8000	3.8000	3.8000	3.8000	-2.062%	1	102	-49.474%
2026-03-10	3.8800	3.8800	3.8800	3.8800	+4.021%	1	102	-50.515%
2026-02-24	3.7300	3.7300	3.7300	3.7300	-21.639%	1	103	-48.525%
2026-02-02	4.6900	4.7600	4.6900	4.7600	+114.414%	2	102	-59.664%
2026-01-15	2.2200	2.2200	2.2200	2.2200	-7.884%	1	101	-13.514%
2026-01-14	2.4100	2.4100	2.4100	2.4100	+13.679%	6	102	-20.332%
2026-01-13	2.1200	2.1200	2.1200	2.1200	+11.579%	1	96	-9.434%
2026-01-05	1.8900	1.9000	1.8900	1.9000	+14.458%	11	106	+1.053%
2026-01-02	1.9800	1.9800	1.6600	1.6600	-38.519%	2	106	+15.663%
2025-12-30	2.7000	2.7000	2.7000	2.7000	-4.255%	30	106	-28.889%
2025-12-29	2.9800	2.9800	2.8200	2.8200	-10.476%	4	76	-31.915%
2025-12-24	3.0100	3.1500	3.0100	3.1500	-6.805%	3	79	-39.048%
2025-12-23	2.9800	3.4400	2.9800	3.3800	-7.902%	21	79	-43.195%
2025-12-22	3.7500	3.7500	3.6700	3.6700	+12.232%	8	100	-47.684%
2025-12-19	3.2700	3.2700	3.2700	3.2700	-6.838%	3	108	-41.284%
2025-12-17	3.5000	3.5100	3.1100	3.5100	+29.044%	34	108	-45.299%
2025-12-15	2.7200	2.7200	2.7200	2.7200	-12.540%	1	95	-29.412%
2025-12-12	3.3500	3.3500	3.0900	3.1100	-13.850%	3	95	-38.264%
2025-12-11	3.6100	3.6100	3.6100	3.6100	+9.394%	1	96	-46.814%
2025-12-09	3.7500	3.9500	3.3000	3.3000	-14.729%	4	96	-41.818%
2025-12-05	3.9200	3.9200	3.8600	3.8700	-0.769%	29	97	-50.388%
2025-12-04	4.4000	4.4000	3.9000	3.9000	-13.333%	40	108	-50.769%
2025-12-03	4.5000	4.5000	4.5000	4.5000	+6.888%	10	81	-57.333%
2025-12-02	4.1700	4.2100	4.1700	4.2100	+18.258%	30	81	-54.394%
2025-12-01	3.5600	3.5600	3.5600	3.5600	-8.010%	2	81	-46.067%
2025-11-28	3.8700	3.8700	3.8700	3.8700	+20.938%	2	81	-50.388%
2025-11-26	3.4200	3.4200	3.2000	3.2000	-3.030%	33	48	-40.000%
2025-11-25	3.3500	3.3500	3.3000	3.3000	-23.611%	43	48	-41.818%
2025-11-10	4.8300	4.8300	4.3200	4.3200	-10.000%	20	5	-55.556%
2025-10-09	4.9000	4.9000	4.8000	4.8000	-19.056%	6	5	-60.000%
2025-10-01	5.9300	5.9300	5.9300	5.9300	+18.600%	1	541	-67.622%
2025-09-26	4.3500	5.0000	4.3500	5.0000	-1.575%	15	542	-61.600%
2025-09-24	5.0800	5.0800	5.0800	5.0800	+1.600%	10	548	-62.205%
2025-09-23	5.0000	5.0000	5.0000	5.0000	-2.913%	3	538	-61.600%
2025-09-22	5.1000	5.1500	5.1000	5.1500	+13.187%	13	539	-62.718%
2025-09-19	4.5500	4.5500	4.5500	4.5500	+1.562%	1	528	-57.802%
2025-09-18	5.8500	5.8500	4.4800	4.4800	+0.224%	4	528	-57.143%
2025-09-17	4.4700	4.4700	4.4700	4.4700	-5.895%	1	528	-57.047%
2025-09-16	4.3000	4.7500	4.3000	4.7500	+23.377%	4	528	-59.579%
2025-09-12	4.0000	4.0000	3.8500	3.8500	+2.941%	10	529	-50.130%
2025-09-11	3.7500	3.7500	3.7400	3.7400	+3.889%	10	529	-48.663%
2025-09-10	4.1300	4.1300	3.6000	3.6000	-12.409%	2	524	-46.667%
2025-09-09	4.0500	4.1100	4.0500	4.1100	+0.244%	2	525	-53.285%
2025-09-08	4.0200	4.1000	4.0200	4.1000	-4.651%	3	525	-53.171%
2025-09-04	4.2500	4.3000	4.2500	4.3000	-6.522%	4	522	-55.349%
2025-09-03	4.6000	4.6000	4.6000	4.6000	-1.919%	1	524	-58.261%
2025-09-02	4.7200	4.7200	4.6900	4.6900	+0.860%	54	523	-59.062%
2025-08-29	4.6500	4.6500	4.6500	4.6500	-4.124%	1	570	-58.710%
2025-08-28	4.9000	4.9000	4.8500	4.8500	-4.902%	61	570	-60.412%
2025-08-27	5.5000	5.5000	5.0600	5.1000	-3.774%	184	579	-62.353%
2025-08-26	5.3000	5.3000	5.3000	5.3000	-4.676%	35	649	-63.774%
2025-08-25	5.5600	5.5600	5.5600	5.5600	-1.593%	6	667	-65.468%
2025-08-22	5.6500	5.6500	5.6500	5.6500	+4.630%	3	673	-66.018%
2025-08-21	5.4500	5.4500	5.4000	5.4000	-0.917%	3	670	-64.444%
2025-08-20	5.3000	5.4500	5.3000	5.4500	-3.369%	185	670	-64.771%
2025-08-19	5.6400	5.6400	5.6400	5.6400	-3.754%	2	485	-65.957%
2025-08-15	5.8600	5.8600	5.8600	5.8600	+0.171%	1	487	-67.235%
2025-08-14	5.8000	5.8500	5.8000	5.8500	-2.500%	3	487	-67.179%
2025-08-13	6.0000	6.0000	6.0000	6.0000	+3.448%	1	484	-68.000%
2025-08-12	5.8000	5.8000	5.8000	5.8000	-6.452%	2	483	-66.897%
2025-08-07	6.2500	6.2500	6.2000	6.2000	+1.639%	2	481	-69.032%
2025-08-06	6.1000	6.1000	6.1000	6.1000	0.000%	1	479	-68.525%
2025-08-01	6.1000	6.1000	6.1000	6.1000	+1.667%	1	478	-68.525%
2025-07-31	6.1000	6.2000	5.6500	6.0000	+15.385%	116	477	-68.000%
2025-07-30	5.2000	5.2000	5.2000	5.2000	-15.584%	81	368	-63.077%
2025-07-29	6.3200	6.3200	6.1600	6.1600	-5.954%	68	368	-68.831%
2025-07-28	6.4900	6.5500	6.4900	6.5500	+2.344%	2	367	-70.687%
2025-07-25	6.4000	6.4000	6.4000	6.4000	-3.177%	1	365	-70.000%
2025-07-24	6.4000	6.6100	6.4000	6.6100	-3.924%	4	364	-70.953%
2025-07-22	6.9000	6.9000	6.8800	6.8800	+5.521%	2	361	-72.093%
2025-07-18	6.5000	6.5900	5.8000	6.5200	-0.458%	188	360	-70.552%
2025-07-17	6.9100	6.9100	6.5500	6.5500	+1.236%	5	178	-70.687%
2025-07-16	6.6700	6.6700	6.4700	6.4700	-1.970%	5	178	-70.325%
2025-07-15	6.6000	6.6000	6.6000	6.6000	0.000%	4	176	-70.909%
2025-07-14	6.7000	6.7000	6.6000	6.6000	+1.695%	77	176	-70.909%
2025-07-11	6.5000	6.5000	6.4900	6.4900	-3.709%	2	112	-70.416%
2025-07-09	6.7400	6.7400	6.7400	6.7400	-2.177%	1	111	-71.513%
2025-07-08	6.9000	6.9000	6.8900	6.8900	+1.324%	3	111	-72.134%
2025-07-07	6.8000	6.8000	6.8000	6.8000	+4.615%	24	111	-71.765%
2025-07-03	6.5000	6.5000	6.5000	6.5000	-14.810%	3	84	-70.462%
2025-06-27	7.6300	7.6300	7.6300	7.6300	-7.515%	4	84	-74.836%
2025-06-26	8.2500	8.2500	8.2500	8.2500	-2.367%	1	80	-76.727%
2025-06-25	8.4500	8.4500	8.4500	8.4500	+3.049%	1	79	-77.278%
2025-06-20	8.2000	8.2000	8.2000	8.2000	+6.494%	2	78	-76.585%
2025-06-18	7.7000	7.7000	7.7000	7.7000	+6.207%	3	75	-75.065%
2025-06-17	7.2500	7.2500	7.2500	7.2500	+0.138%	1	75	-73.517%
2025-06-16	7.5500	7.5500	7.2400	7.2400	+5.233%	3	74	-73.481%
2025-06-12	7.2500	7.2500	6.8500	6.8800	-33.846%	26	74	-72.093%
2025-06-11	10.4000	10.4000	10.4000	10.4000	-9.170%	1	95	-81.538%
2025-06-09	11.4500	11.4500	11.4500	11.4500	+2.232%	1	95	-83.231%
2025-06-04	11.2000	11.2000	11.2000	11.2000	-6.276%	2	94	-82.857%
2025-06-02	11.8500	11.9500	11.8500	11.9500	+8.636%	11	94	-83.933%
2025-05-30	10.6000	11.0000	10.6000	11.0000	-15.385%	8	88	-82.545%
2025-05-28	13.5200	13.5200	11.8400	13.0000	-13.218%	161	85	-85.231%
2025-05-27	14.9800	14.9800	14.9800	14.9800	+26.842%	1	30	-87.183%
2025-05-22	11.3000	11.8100	11.2500	11.8100	+11.415%	11	29	-83.743%
2025-05-07	10.0000	10.6000	10.0000	10.6000	+5.473%	22	25	-81.887%
2025-04-10	10.0500	10.0500	10.0500	10.0500	+40.167%	1	3	-80.896%
2025-04-04	7.1700	7.1700	7.1700	7.1700	-31.388%	2	3	-73.222%
2025-03-28	10.4500	10.4500	10.4500	10.4500	0.000%	6	3	-81.627%