Dark

GME20271217C45
GME Dec 17 2027 45.00 Call (GME271217C00045000)
option OPRA

EOD

Jul 16, 2026

1.39-6.081%(-0.09)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4500	1.4500	1.3600	1.3900	-6.081%	16	543	0.000%
2026-07-14	1.6000	1.6000	1.4800	1.4800	-5.128%	2	544	-6.081%
2026-07-08	1.6700	1.6700	1.4600	1.5600	+0.645%	7	544	-10.897%
2026-07-06	1.5500	1.5500	1.5500	1.5500	-6.061%	5	544	-10.323%
2026-07-01	1.6000	1.7500	1.5700	1.6500	+5.769%	8	544	-15.758%
2026-06-24	1.6100	1.6100	1.5600	1.5600	0.000%	5	544	-10.897%
2026-06-22	1.6500	1.6500	1.5500	1.5600	-3.704%	4	544	-10.897%
2026-06-18	1.7300	1.7300	1.5900	1.6200	-10.989%	62	540	-14.198%
2026-06-12	1.8200	1.8200	1.8200	1.8200	-1.087%	1	540	-23.626%
2026-06-05	1.8400	1.8400	1.8400	1.8400	+13.580%	7	540	-24.457%
2026-06-02	1.6200	1.6200	1.6200	1.6200	-26.027%	1	540	-14.198%
2026-05-26	2.1900	2.1900	2.1900	2.1900	-0.455%	1	540	-36.530%
2026-05-15	2.2000	2.2000	2.2000	2.2000	-4.348%	14	540	-36.818%
2026-05-11	2.3000	2.3000	2.3000	2.3000	-9.091%	2	540	-39.565%
2026-05-07	2.5900	2.5900	2.5300	2.5300	+0.397%	50	542	-45.059%
2026-05-06	2.4500	2.5200	2.4500	2.5200	+13.004%	26	542	-44.841%
2026-05-05	2.2300	2.2300	2.2300	2.2300	-7.083%	50	542	-37.668%
2026-04-24	2.4000	2.4000	2.4000	2.4000	+6.195%	1	542	-42.083%
2026-04-16	2.2900	2.2900	2.2400	2.2600	+18.325%	105	542	-38.496%
2026-04-14	1.9100	1.9100	1.9100	1.9100	+40.441%	2	542	-27.225%
2026-04-13	1.3600	1.3600	1.3600	1.3600	-15.528%	15	540	+2.206%
2026-04-10	1.6100	1.6100	1.6100	1.6100	-5.294%	2	540	-13.665%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-2.857%	1	538	-18.235%
2026-04-01	1.7500	1.7500	1.7500	1.7500	+16.667%	1	538	-20.571%
2026-03-31	1.5000	1.5000	1.5000	1.5000	-37.238%	180	539	-7.333%
2026-03-25	1.8800	2.3900	1.8800	2.3900	+19.500%	83	359	-41.841%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-8.257%	1	281	-30.500%
2026-03-19	2.1800	2.1800	2.1800	2.1800	+10.660%	5	280	-36.239%
2026-03-16	2.0500	2.2100	1.9700	1.9700	-35.197%	38	285	-29.442%
2026-03-13	2.6700	3.0400	2.6500	3.0400	-0.977%	7	285	-54.276%
2026-03-12	3.0700	3.0700	3.0700	3.0700	+1.993%	20	291	-54.723%
2026-03-10	3.0100	3.0100	3.0100	3.0100	+4.514%	1	271	-53.821%
2026-03-04	2.8800	2.8800	2.8800	2.8800	+2.857%	10	272	-51.736%
2026-02-17	2.8000	2.8000	2.8000	2.8000	-2.778%	20	282	-50.357%
2026-02-13	2.8800	2.8800	2.8800	2.8800	+2.491%	1	303	-51.736%
2026-02-12	2.9000	2.9000	2.8100	2.8100	+0.357%	2	303	-50.534%
2026-02-06	3.4700	3.4800	2.8000	2.8000	-25.729%	96	304	-50.357%
2026-02-05	3.8000	3.8000	3.7700	3.7700	+0.266%	3	400	-63.130%
2026-02-04	3.7600	3.7600	3.7600	3.7600	+18.239%	80	398	-63.032%
2026-02-03	3.1000	3.1800	3.1000	3.1800	-14.516%	9	318	-56.289%
2026-02-02	3.3500	3.8400	3.2600	3.7200	+28.276%	105	318	-62.634%
2026-01-29	2.9000	2.9000	2.9000	2.9000	+8.614%	4	387	-52.069%
2026-01-28	3.2300	3.2300	2.6700	2.6700	-3.261%	90	391	-47.940%
2026-01-27	2.9900	2.9900	2.7600	2.7600	-15.596%	2	321	-49.638%
2026-01-26	2.3600	3.7200	2.3600	3.2700	+15.957%	75	323	-57.492%
2026-01-23	2.2400	2.8300	2.2400	2.8200	+24.779%	133	317	-50.709%
2026-01-22	2.0800	2.4600	2.0300	2.2600	+18.947%	111	184	-38.496%
2026-01-21	1.8900	1.9600	1.2300	1.9000	+55.738%	17	114	-26.842%
2026-01-20	1.5800	1.5800	1.2200	1.2200	-13.475%	12	111	+13.934%
2026-01-13	1.4100	1.4100	1.4100	1.4100	-23.784%	1	108	-1.418%
2026-01-09	1.8500	1.8500	1.8500	1.8500	-9.756%	1	109	-24.865%
2026-01-08	2.0500	2.0500	2.0500	2.0500	+32.258%	1	110	-32.195%
2026-01-06	1.5100	1.7800	1.5100	1.5500	-11.429%	53	110	-10.323%
2026-01-05	1.8000	1.8000	1.7500	1.7500	-5.405%	4	107	-20.571%
2026-01-02	1.7500	1.8500	1.7500	1.8500	+5.714%	2	107	-24.865%
2025-12-31	1.9700	1.9700	1.7500	1.7500	-10.714%	29	79	-20.571%
2025-12-30	1.8500	2.3400	1.7500	1.9600	-6.220%	70	79	-29.082%
2025-12-29	2.1900	2.1900	1.9300	2.0900	-7.111%	6	71	-33.493%
2025-12-16	2.2500	2.2500	2.2500	2.2500	+15.385%	5	67	-38.222%
2025-12-15	2.0000	2.0000	1.9500	1.9500	-29.348%	51	62	-28.718%
2025-12-10	2.7600	2.7600	2.7600	2.7600	-8.609%	5	39	-49.638%
2025-12-04	3.0200	3.0200	3.0200	3.0200	-5.625%	1	39	-53.974%
2025-12-02	3.2000	3.2000	3.2000	3.2000	+3.560%	30	40	-56.563%
2025-11-28	2.7100	3.1200	2.7100	3.0900	+24.597%	35	70	-55.016%
2025-11-26	2.5500	2.9300	2.4400	2.4800	-0.800%	47	62	-43.952%
2025-11-24	2.8000	2.8000	2.2100	2.5000	-6.716%	22	62	-44.400%
2025-11-20	2.8700	2.8700	2.6800	2.6800	-5.300%	5	42	-48.134%
2025-11-19	2.8900	2.8900	2.8300	2.8300	-4.068%	9	38	-50.883%
2025-11-13	3.3400	3.3400	2.9300	2.9500	-12.722%	37	38	-52.881%
2025-11-12	3.3800	3.3800	3.3800	3.3800	+6.625%	20	11	-58.876%
2025-11-11	3.3900	3.3900	3.1700	3.1700	-8.908%	40	31	-56.151%
2025-11-07	3.5400	4.3100	3.4800	3.4800	+3.881%	15	11	-60.057%
2025-11-06	3.5700	3.5700	3.3500	3.3500	-6.162%	16	26	-58.507%
2025-11-05	3.5700	3.5700	3.5700	3.5700	+0.847%	10	38	-61.064%
2025-11-04	3.5400	3.5400	3.5400	3.5400	-1.939%	4	28	-60.734%
2025-11-03	3.4600	3.6100	3.4600	3.6100	-5.497%	18	14	-61.496%
2025-10-29	3.8200	3.8200	3.8200	3.8200	+11.370%	5	14	-63.613%
2025-10-17	3.2500	3.4300	3.2500	3.4300	+3.625%	2	9	-59.475%
2025-10-13	3.3500	3.3500	3.3100	3.3100	-2.933%	2	7	-58.006%
2025-10-09	3.4100	3.4100	3.4100	3.4100	-4.213%	5	5	-59.238%
2025-10-06	3.4200	3.5600	3.4200	3.5600	-19.091%	11	10	-60.955%
2025-10-02	4.4500	4.4600	4.2700	4.4000	0.000%	204	401	-68.409%
2025-10-01	4.3600	4.5500	4.3600	4.4000	+6.024%	16	219	-68.409%
2025-09-30	4.1500	4.1500	4.1500	4.1500	+1.220%	2	212	-66.506%
2025-09-29	4.3300	4.3500	4.1000	4.1000	+1.235%	10	212	-66.098%
2025-09-26	4.0500	4.0500	4.0500	4.0500	+21.622%	5	217	-65.679%
2025-09-25	3.3300	3.3300	3.3300	3.3300	-6.197%	50	212	-58.258%
2025-09-23	3.5500	3.5500	3.5500	3.5500	+15.260%	4	183	-60.845%
2025-09-19	3.1100	3.1100	3.0800	3.0800	-14.917%	5	183	-54.870%
2025-09-18	3.6200	3.6200	3.6200	3.6200	+5.848%	2	183	-61.602%
2025-09-17	3.4500	3.4500	3.4200	3.4200	-0.292%	6	185	-59.357%
2025-09-16	3.4300	3.4300	3.4300	3.4300	+24.727%	4	183	-59.475%
2025-09-12	3.5000	3.5000	2.7500	2.7500	+2.230%	16	183	-49.455%
2025-09-11	2.6300	2.6900	2.6300	2.6900	-4.947%	7	182	-48.327%
2025-09-10	2.8000	2.8300	2.8000	2.8300	-7.213%	2	177	-50.883%
2025-09-09	2.8100	3.0500	2.8100	3.0500	-15.278%	7	178	-54.426%
2025-09-08	3.6000	3.6000	3.6000	3.6000	+25.874%	1	171	-61.389%
2025-09-05	3.1700	3.4000	2.8600	2.8600	-26.667%	9	170	-51.399%
2025-09-02	3.5000	3.9000	3.5000	3.9000	-9.302%	2	173	-64.359%
2025-08-26	4.5000	4.5000	4.3000	4.3000	-4.444%	8	174	-67.674%
2025-08-25	4.7000	4.7000	4.3500	4.5000	-3.226%	24	174	-69.111%
2025-08-22	4.5400	4.6500	4.5400	4.6500	+9.670%	5	176	-70.108%
2025-08-21	4.4200	4.4200	4.2400	4.2400	-4.719%	8	172	-67.217%
2025-08-20	4.3500	4.4800	4.3400	4.4500	+2.299%	17	172	-68.764%
2025-08-19	4.5000	4.5000	4.3500	4.3500	-8.034%	3	165	-68.046%
2025-08-12	4.7000	4.7500	4.7000	4.7300	-2.474%	13	166	-70.613%
2025-08-11	4.9000	5.1000	4.8500	4.8500	-3.960%	5	155	-71.340%
2025-08-07	5.0500	5.0500	5.0500	5.0500	+1.000%	1	156	-72.475%
2025-07-31	5.0000	5.0000	5.0000	5.0000	+4.167%	1	155	-72.200%
2025-07-29	4.9000	4.9000	4.8000	4.8000	-0.415%	2	156	-71.042%
2025-07-28	5.0000	5.0000	4.8200	4.8200	-9.057%	2	157	-71.162%
2025-07-25	5.3000	5.4500	5.3000	5.3000	-1.852%	34	157	-73.774%
2025-07-24	5.4000	5.4000	5.4000	5.4000	-5.759%	1	174	-74.259%
2025-07-22	5.6000	5.7300	5.6000	5.7300	-0.348%	46	173	-75.742%
2025-07-21	5.2000	5.8000	5.1700	5.7500	+7.678%	11	219	-75.826%
2025-07-18	5.3400	5.3400	5.3400	5.3400	-5.487%	3	210	-73.970%
2025-07-14	5.6100	5.7700	5.4200	5.6500	+0.713%	90	211	-75.398%
2025-07-09	5.6100	5.6100	5.6100	5.6100	-11.654%	21	265	-75.223%
2025-07-02	6.3600	6.3600	6.3500	6.3500	0.000%	9	286	-78.110%
2025-06-27	6.5400	6.5400	6.3500	6.3500	0.000%	2	285	-78.110%
2025-06-26	6.3500	6.3500	6.3500	6.3500	-0.781%	1	284	-78.110%
2025-06-25	6.4000	6.4000	6.4000	6.4000	+14.286%	1	283	-78.281%
2025-06-24	5.6000	5.6000	5.6000	5.6000	-12.500%	3	284	-75.179%
2025-06-18	6.4000	6.4000	6.4000	6.4000	+4.918%	1	282	-78.281%
2025-06-17	5.9900	6.2500	5.9900	6.1000	+3.390%	5	282	-77.213%
2025-06-13	6.9700	6.9700	5.4500	5.9000	0.000%	300	283	-76.441%
2025-06-12	6.3400	6.4000	5.9000	5.9000	-33.633%	20	148	-76.441%
2025-06-11	9.5000	10.0500	8.7000	8.8900	-8.821%	6	148	-84.364%
2025-06-09	9.7500	9.7500	9.7500	9.7500	-3.082%	1	148	-85.744%
2025-06-06	10.0600	10.0600	10.0600	10.0600	-0.396%	4	149	-86.183%
2025-06-03	10.1000	10.1000	10.1000	10.1000	+1.000%	1	151	-86.238%
2025-06-02	9.8000	10.0000	9.8000	10.0000	+2.041%	7	151	-86.100%
2025-05-30	9.2100	9.8000	9.2100	9.8000	+4.701%	10	144	-85.816%
2025-05-29	9.6700	10.4000	9.3600	9.3600	-20.745%	3	145	-85.150%
2025-05-28	11.2100	11.8100	11.2100	11.8100	-10.190%	3	145	-88.230%
2025-05-27	12.7400	14.5000	12.7400	13.1500	+13.951%	7	144	-89.430%
2025-05-23	10.4800	12.0200	9.4800	11.5400	+18.969%	82	115	-87.955%
2025-05-22	9.2100	9.7000	9.0900	9.7000	+3.191%	8	115	-85.670%
2025-05-20	9.3500	9.4000	9.3300	9.4000	+1.622%	6	112	-85.213%
2025-05-15	9.2700	9.2700	9.2500	9.2500	-3.946%	10	109	-84.973%
2025-05-14	9.3600	9.8300	8.9800	9.6300	+3.548%	10	114	-85.566%
2025-05-13	9.0000	9.3000	9.0000	9.3000	+8.772%	2	104	-85.054%
2025-05-09	9.9000	9.9000	8.5500	8.5500	-10.938%	4	103	-83.743%
2025-05-08	9.6000	9.6000	9.6000	9.6000	+3.115%	2	101	-85.521%
2025-05-06	9.3100	9.3100	9.3100	9.3100	-6.900%	62	103	-85.070%
2025-05-01	10.0000	10.0000	10.0000	10.0000	-0.695%	1	43	-86.100%
2025-04-28	10.0700	10.0700	10.0700	10.0700	-0.983%	1	42	-86.197%
2025-04-22	10.0000	10.5600	10.0000	10.1700	+8.191%	5	41	-86.332%
2025-04-16	8.9700	9.4000	8.9700	9.4000	+4.444%	2	37	-85.213%
2025-04-15	10.0000	10.0000	9.0000	9.0000	-4.762%	3	36	-84.556%
2025-04-11	9.0000	9.4500	9.0000	9.4500	+18.125%	8	33	-85.291%
2025-04-07	7.7800	8.0000	7.7800	8.0000	+25.000%	2	31	-82.625%
2025-04-04	6.5800	6.5800	6.4000	6.4000	-2.439%	6	29	-78.281%
2025-04-03	6.5600	6.5600	6.5600	6.5600	-8.889%	16	26	-78.811%
2025-03-28	7.1300	7.2000	7.1300	7.2000	-14.286%	18	10	-80.694%
2025-03-27	8.5000	8.5000	8.4000	8.4000	0.000%	2	2	-83.452%