Dark

GME20271217C42
GME Dec 17 2027 42.00 Call (GME271217C00042000)
option OPRA

EOD

Jul 16, 2026

1.54-3.750%(-0.06)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.5200	1.6000	1.4700	1.5400	-3.750%	32	216	0.000%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-1.840%	1	217	-3.750%
2026-07-14	1.9000	1.9000	1.6300	1.6300	-7.386%	7	217	-5.521%
2026-07-13	1.7000	1.7600	1.6900	1.7600	+10.692%	4	216	-12.500%
2026-07-10	1.5600	1.6600	1.5600	1.5900	-3.049%	4	216	-3.145%
2026-07-08	1.6200	1.8000	1.6200	1.6400	-6.286%	5	216	-6.098%
2026-07-07	1.7800	1.7900	1.7000	1.7500	-7.895%	6	215	-12.000%
2026-07-02	2.0000	2.0000	1.8900	1.9000	+4.396%	8	215	-18.947%
2026-07-01	1.8800	1.8800	1.8200	1.8200	+2.247%	2	215	-15.385%
2026-06-30	1.6000	1.8100	1.6000	1.7800	-1.111%	8	215	-13.483%
2026-06-26	1.7100	1.8000	1.7100	1.8000	+12.500%	2	214	-14.444%
2026-06-25	1.5800	1.7000	1.5800	1.6000	0.000%	30	214	-3.750%
2026-06-24	1.3000	1.7000	1.3000	1.6000	-3.614%	16	212	-3.750%
2026-06-23	1.6300	1.7400	1.6000	1.6600	-17.000%	16	213	-7.229%
2026-06-16	2.0000	2.0000	2.0000	2.0000	0.000%	5	213	-23.000%
2026-06-11	2.1600	2.1600	2.0000	2.0000	-1.961%	4	213	-23.000%
2026-06-10	1.9600	2.0700	1.9600	2.0400	+5.699%	20	213	-24.510%
2026-06-08	2.0600	2.0600	1.9300	1.9300	-24.016%	4	212	-20.207%
2026-05-11	2.5200	2.8700	2.5200	2.5400	-20.625%	3	212	-39.370%
2026-05-05	2.5500	3.2000	2.5500	3.2000	+13.475%	2	210	-51.875%
2026-05-04	3.3000	3.3000	2.8200	2.8200	+14.634%	89	209	-45.390%
2026-04-20	2.4600	2.4600	2.4600	2.4600	-5.019%	1	209	-37.398%
2026-04-16	2.6100	2.6100	2.5900	2.5900	+30.151%	40	208	-40.541%
2026-04-14	1.9800	1.9900	1.9800	1.9900	+17.059%	2	168	-22.613%
2026-04-10	1.6800	1.7000	1.6800	1.7000	-11.458%	2	166	-9.412%
2026-04-09	1.9200	1.9200	1.9200	1.9200	-11.521%	4	164	-19.792%
2026-03-24	2.1600	2.1700	2.1600	2.1700	-39.045%	20	160	-29.032%
2026-02-11	3.5900	3.6100	3.5600	3.5600	-11.000%	49	140	-56.742%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-1.235%	30	140	-61.500%
2026-02-02	4.0200	4.0800	3.7300	4.0500	+17.391%	11	140	-61.975%
2026-01-27	3.4500	3.4500	3.4500	3.4500	+2.985%	5	141	-55.362%
2026-01-26	2.5700	3.3500	2.4200	3.3500	+55.093%	217	141	-54.030%
2026-01-23	2.1600	2.1600	2.1600	2.1600	+0.465%	10	130	-28.704%
2026-01-21	1.6400	2.1500	1.6400	2.1500	-42.049%	2	130	-28.372%
2026-01-20	1.7900	3.7100	1.7900	3.7100	+100.541%	2	131	-58.491%
2026-01-16	2.2100	2.2100	1.8500	1.8500	+9.467%	2	130	-16.757%
2026-01-14	1.5900	1.6900	1.5900	1.6900	-18.750%	15	130	-8.876%
2026-01-07	1.7900	2.0800	1.7900	2.0800	+7.772%	2	116	-25.962%
2026-01-05	1.9300	1.9300	1.9300	1.9300	+12.209%	1	115	-20.207%
2025-12-31	1.9300	1.9300	1.7200	1.7200	+2.994%	2	116	-10.465%
2025-12-30	1.8400	2.1700	1.6600	1.6700	-27.074%	17	116	-7.784%
2025-12-29	2.2200	2.2900	1.7800	2.2900	-12.261%	23	106	-32.751%
2025-12-15	2.6100	2.6100	2.6100	2.6100	-6.115%	6	88	-40.996%
2025-12-11	2.9000	2.9000	2.7700	2.7800	-2.797%	10	90	-44.604%
2025-12-10	2.4100	2.8600	2.4100	2.8600	-13.070%	6	92	-46.154%
2025-12-09	2.1800	3.5200	2.1800	3.2900	+16.667%	102	93	-53.191%
2025-11-26	2.8200	2.8200	2.8200	2.8200	-2.083%	1	20	-45.390%
2025-11-21	3.1000	3.5000	2.6400	2.8800	+7.063%	50	20	-46.528%
2025-11-20	2.6900	2.6900	2.6900	2.6900	-24.650%	10	10	-42.751%
2025-11-13	3.5700	3.5700	3.5700	3.5700	-2.725%	50	50	-56.863%
2025-11-12	3.6700	3.6700	3.6700	3.6700	+0.548%	30	50	-58.038%
2025-11-11	3.6500	3.6500	3.6500	3.6500	+3.399%	20	2	-57.808%
2025-11-07	3.5300	3.5300	3.5300	3.5300	-8.312%	2	2	-56.374%
2025-11-06	3.8500	3.8500	3.8500	3.8500	-4.703%	7	2	-60.000%
2025-11-04	4.0400	4.0400	4.0400	4.0400	-2.651%	5	5	-61.881%
2025-10-29	4.1500	4.1500	4.1500	4.1500	-14.256%	10	10	-62.892%
2025-10-01	4.8400	4.8400	4.8400	4.8400	+48.923%	1	245	-68.182%
2025-09-12	2.8000	3.2500	2.8000	3.2500	+5.178%	10	245	-52.615%
2025-09-11	3.1000	3.1000	3.0900	3.0900	+4.746%	2	237	-50.162%
2025-09-10	2.9500	2.9500	2.9500	2.9500	-11.940%	1	236	-47.797%
2025-09-09	3.3500	3.3500	3.3500	3.3500	+0.299%	1	236	-54.030%
2025-09-08	3.3400	3.3400	3.3400	3.3400	-6.964%	1	236	-53.892%
2025-09-04	3.5500	3.5900	3.5500	3.5900	-9.114%	6	235	-57.103%
2025-08-29	3.9500	3.9500	3.9500	3.9500	-1.250%	1	235	-61.013%
2025-08-28	4.0500	4.1000	4.0000	4.0000	-22.330%	100	235	-61.500%
2025-08-07	5.1500	5.1500	5.1500	5.1500	0.000%	2	234	-70.097%
2025-08-06	5.1500	5.1500	5.1500	5.1500	+0.586%	1	236	-70.097%
2025-07-29	5.1400	5.2700	5.1200	5.1200	-12.027%	48	235	-69.922%
2025-07-28	5.2500	5.8200	5.2500	5.8200	+7.778%	2	227	-73.540%
2025-07-23	5.4000	5.4000	5.4000	5.4000	-4.425%	1	227	-71.481%
2025-07-21	5.6500	5.6500	5.6500	5.6500	+1.802%	1	226	-72.743%
2025-07-18	5.5500	5.5500	5.5500	5.5500	-0.893%	1	225	-72.252%
2025-07-15	6.0000	6.0000	5.6000	5.6000	-12.500%	2	226	-72.500%
2025-07-11	6.4000	6.4000	6.4000	6.4000	+5.785%	2	228	-75.938%
2025-07-10	6.0500	6.0500	6.0500	6.0500	+1.171%	3	230	-74.545%
2025-07-09	6.0000	6.0000	5.5500	5.9800	+16.117%	13	227	-74.247%
2025-07-08	5.1500	5.1500	5.1500	5.1500	-21.733%	1	224	-70.097%
2025-06-26	6.5800	6.5800	6.5800	6.5800	-3.235%	2	223	-76.596%
2025-06-18	6.6000	6.8000	6.6000	6.8000	+11.475%	2	223	-77.353%
2025-06-12	6.2000	6.9100	6.1000	6.1000	-33.187%	124	223	-74.754%
2025-06-11	9.1300	9.1300	9.1300	9.1300	-14.991%	1	107	-83.133%
2025-06-03	10.7400	10.7400	10.7400	10.7400	-3.243%	1	106	-85.661%
2025-05-28	12.9000	13.0500	11.1000	11.1000	-21.277%	5	106	-86.126%
2025-05-27	14.5000	14.5000	14.1000	14.1000	+13.710%	2	103	-89.078%
2025-05-23	12.5000	12.5000	12.4000	12.4000	+21.569%	4	103	-87.581%
2025-05-22	9.7500	10.3500	9.5000	10.2000	+3.030%	31	103	-84.902%
2025-05-20	9.8900	9.9000	9.8900	9.9000	+5.882%	2	97	-84.444%
2025-05-15	9.3500	9.3500	9.3500	9.3500	-11.792%	1	96	-83.529%
2025-05-13	10.0000	10.6000	10.0000	10.6000	+6.533%	2	97	-85.472%
2025-05-12	9.9500	9.9500	9.9500	9.9500	-0.400%	1	95	-84.523%
2025-05-09	9.9900	9.9900	9.9900	9.9900	-11.200%	2	94	-84.585%
2025-04-25	11.0200	11.2500	11.0200	11.2500	+11.386%	4	94	-86.311%
2025-04-24	10.1000	10.1000	10.1000	10.1000	-3.810%	1	93	-84.752%
2025-04-22	11.1500	11.1500	10.5000	10.5000	+1.942%	3	94	-85.333%
2025-04-21	10.3000	10.3000	10.3000	10.3000	-1.435%	1	91	-85.049%
2025-04-17	10.4500	10.4500	10.4500	10.4500	+6.524%	5	92	-85.263%
2025-04-11	9.8000	9.8100	9.7000	9.8100	+17.344%	34	92	-84.302%
2025-04-09	7.2500	8.3600	7.2500	8.3600	+29.412%	2	109	-81.579%
2025-04-08	6.4600	6.4600	6.4600	6.4600	-21.027%	1	108	-76.161%
2025-04-04	6.7600	8.1800	6.7600	8.1800	+19.766%	22	107	-81.174%
2025-03-31	7.6000	7.6000	6.8300	6.8300	-10.250%	10	107	-77.452%
2025-03-28	7.6100	7.6100	7.6100	7.6100	+1.467%	34	97	-79.763%
2025-03-27	6.9000	7.5000	6.9000	7.5000	0.000%	82	80	-79.467%