Dark

GME20271217C47
GME Dec 17 2027 47.00 Call (GME271217C00047000)
option OPRA

EOD

Jul 16, 2026

1.33+2.308%(+0.03)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2700	1.3500	1.2400	1.3300	+2.308%	28	263	0.000%
2026-07-13	1.2100	1.3000	1.2100	1.3000	-9.091%	4	260	+2.308%
2026-07-10	1.3300	1.4300	1.3300	1.4300	+11.719%	2	260	-6.993%
2026-07-09	1.3500	1.3500	1.2800	1.2800	-9.859%	2	260	+3.906%
2026-07-08	1.4100	1.5200	1.3600	1.4200	-10.692%	36	260	-6.338%
2026-07-06	1.4800	1.5900	1.4800	1.5900	-0.625%	2	262	-16.352%
2026-06-29	1.5300	1.6200	1.5300	1.6000	+3.896%	4	262	-16.875%
2026-06-26	1.3200	1.5400	1.3200	1.5400	+10.000%	3	263	-13.636%
2026-06-25	1.3200	1.4000	1.3200	1.4000	-4.110%	2	263	-5.000%
2026-06-18	1.5900	1.6300	1.4500	1.4600	-2.667%	74	263	-8.904%
2026-06-16	1.4400	1.5000	1.4000	1.5000	-4.459%	10	263	-11.333%
2026-06-02	1.5700	1.5700	1.5700	1.5700	-24.155%	2	260	-15.287%
2026-05-21	2.2800	2.2800	2.0700	2.0700	-7.589%	2	260	-35.749%
2026-05-12	2.2400	2.2400	2.2400	2.2400	-1.754%	25	260	-40.625%
2026-05-11	2.2800	2.2800	2.2800	2.2800	+7.042%	20	260	-41.667%
2026-05-05	2.0500	2.1400	2.0500	2.1300	-13.061%	4	240	-37.559%
2026-05-04	2.7800	2.7800	2.4000	2.4500	+20.098%	63	240	-45.714%
2026-04-16	2.0400	2.0400	2.0400	2.0400	-3.774%	2	208	-34.804%
2026-04-15	2.1200	2.1200	2.1200	2.1200	+57.037%	2	210	-37.264%
2026-03-31	1.3600	1.3600	1.3500	1.3500	-46.000%	16	209	-1.481%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-6.716%	2	193	-46.800%
2026-03-09	2.9100	2.9100	2.6800	2.6800	0.000%	2	192	-50.373%
2026-03-04	2.6800	2.6800	2.6800	2.6800	+2.290%	20	212	-50.373%
2026-02-20	2.6200	2.6200	2.6200	2.6200	-20.122%	1	192	-49.237%
2026-02-12	3.1800	3.3000	3.1800	3.2800	-22.459%	139	191	-59.451%
2026-02-06	3.2700	4.2300	3.2700	4.2300	+32.188%	15	191	-68.558%
2026-02-03	3.0800	3.2000	3.0800	3.2000	-7.514%	52	191	-58.438%
2026-02-02	3.4800	3.6300	3.4600	3.4600	+44.770%	91	192	-61.561%
2026-01-28	2.3900	2.3900	2.3900	2.3900	-10.150%	9	202	-44.351%
2026-01-26	2.6600	2.6600	2.6600	2.6600	+64.198%	1	202	-50.000%
2026-01-22	1.6300	1.6300	1.6200	1.6200	-7.429%	11	202	-17.901%
2026-01-21	1.5300	1.7500	1.5300	1.7500	-34.701%	10	213	-24.000%
2026-01-20	1.4800	2.6800	1.3100	2.6800	+109.375%	4	212	-50.373%
2026-01-16	1.4500	1.4500	1.2800	1.2800	-5.882%	24	213	+3.906%
2026-01-15	0.9100	1.4600	0.9100	1.3600	-12.821%	4	213	-2.206%
2026-01-14	1.5500	3.3900	1.5500	1.5600	-16.129%	62	213	-14.744%
2026-01-13	1.5000	1.8600	1.5000	1.8600	+3.911%	2	155	-28.495%
2026-01-09	1.7300	1.7900	1.7300	1.7900	+19.333%	2	155	-25.698%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-40.239%	1	155	-11.333%
2026-01-06	2.5100	2.5100	2.5100	2.5100	+105.738%	1	155	-47.012%
2026-01-05	1.2200	1.2200	1.2200	1.2200	-24.224%	2	155	+9.016%
2025-12-30	1.7000	1.7000	1.6100	1.6100	-15.263%	7	155	-17.391%
2025-12-29	1.9700	1.9700	1.8500	1.9000	+57.025%	4	150	-30.000%
2025-12-24	1.2100	1.2100	1.2100	1.2100	-44.495%	1	148	+9.917%
2025-12-23	2.8600	2.8600	2.1800	2.1800	-29.450%	2	148	-38.991%
2025-12-18	3.0900	3.0900	3.0900	3.0900	+52.217%	1	149	-56.958%
2025-12-12	2.1000	2.1000	2.0300	2.0300	-13.248%	3	150	-34.483%
2025-12-11	2.3400	2.3400	1.6900	2.3400	-13.971%	4	150	-43.162%
2025-12-10	2.4200	2.7700	2.4200	2.7200	-1.805%	74	146	-51.103%
2025-12-09	2.6500	2.9500	2.6500	2.7700	-6.102%	14	84	-51.986%
2025-12-04	3.0900	3.0900	2.9500	2.9500	-6.349%	11	83	-54.915%
2025-12-03	3.1500	3.1500	3.1500	3.1500	+33.475%	2	78	-57.778%
2025-11-26	2.3600	2.3600	2.3600	2.3600	-28.485%	25	77	-43.644%
2025-11-06	3.4200	3.4500	3.1500	3.3000	-5.714%	122	77	-59.697%
2025-11-04	3.3400	3.5500	3.3400	3.5000	-10.256%	26	69	-62.000%
2025-11-03	3.3400	3.9000	3.3400	3.9000	+18.182%	40	39	-65.897%
2025-10-31	3.2200	3.3000	3.2200	3.3000	-5.444%	8	39	-59.697%
2025-10-30	3.4900	3.4900	3.4900	3.4900	-5.930%	2	31	-61.891%
2025-10-27	3.8400	3.8400	3.7100	3.7100	+14.154%	3	32	-64.151%
2025-10-24	3.2500	3.2500	3.2500	3.2500	+2.201%	1	32	-59.077%
2025-10-17	3.1800	3.1800	3.1800	3.1800	+4.950%	1	33	-58.176%
2025-10-15	3.0300	3.0300	3.0300	3.0300	-22.308%	1	33	-56.106%
2025-10-09	3.4500	3.9000	3.4500	3.9000	+5.405%	27	32	-65.897%
2025-10-08	3.7000	3.7000	3.7000	3.7000	+10.448%	5	7	-64.054%
2025-10-06	3.8000	3.8000	3.3500	3.3500	-18.491%	2	2	-60.299%
2025-10-01	4.0600	4.1200	4.0600	4.1100	+6.753%	101	366	-67.640%
2025-09-29	3.8500	3.8800	3.8500	3.8500	+10.000%	333	366	-65.455%
2025-09-23	3.5000	3.5000	3.5000	3.5000	+1.449%	1	158	-62.000%
2025-09-22	3.4500	3.4500	3.4500	3.4500	+35.294%	1	158	-61.449%
2025-09-12	2.6500	2.6500	2.5000	2.5500	+6.250%	4	159	-47.843%
2025-09-10	2.4000	2.4000	2.4000	2.4000	-17.808%	1	159	-44.583%
2025-09-09	2.9200	2.9200	2.9200	2.9200	+6.182%	41	160	-54.452%
2025-09-08	2.7500	2.7500	2.7500	2.7500	-16.667%	1	201	-51.636%
2025-09-04	3.3000	3.3000	3.3000	3.3000	-27.790%	25	201	-59.697%
2025-08-14	4.5700	4.5700	4.5700	4.5700	+2.928%	2	178	-70.897%
2025-08-12	4.4400	4.4400	4.4400	4.4400	-5.932%	5	180	-70.045%
2025-08-11	4.7300	4.7300	4.7200	4.7200	+4.889%	10	175	-71.822%
2025-08-01	4.5000	4.5000	4.5000	4.5000	-9.091%	5	175	-70.444%
2025-07-24	5.1500	5.1500	4.9500	4.9500	-9.174%	2	178	-73.131%
2025-07-23	5.4500	5.4500	5.4500	5.4500	+0.184%	1	177	-75.596%
2025-07-21	5.4400	5.4400	5.4400	5.4400	+7.723%	50	178	-75.551%
2025-07-18	5.0500	5.0500	5.0500	5.0500	0.000%	8	128	-73.663%
2025-07-17	5.0500	5.0500	5.0500	5.0500	-0.786%	8	134	-73.663%
2025-07-16	5.0900	5.0900	5.0900	5.0900	+2.828%	50	126	-73.870%
2025-07-15	4.9500	4.9500	4.9500	4.9500	-16.102%	3	76	-73.131%
2025-07-03	5.8800	5.9000	5.8800	5.9000	-3.595%	2	77	-77.458%
2025-06-27	6.0000	6.1200	6.0000	6.1200	+1.661%	4	77	-78.268%
2025-06-26	6.0500	6.3500	6.0200	6.0200	+2.034%	8	73	-77.907%
2025-06-25	6.0000	6.0000	5.9000	5.9000	-0.840%	2	74	-77.458%
2025-06-24	5.9500	5.9500	5.9500	5.9500	+4.203%	2	74	-77.647%
2025-06-23	5.7100	5.7100	5.7100	5.7100	-8.640%	23	74	-76.708%
2025-06-18	6.0000	6.2500	6.0000	6.2500	+8.696%	2	68	-78.720%
2025-06-16	6.3000	6.3000	5.7500	5.7500	-4.167%	2	68	-76.870%
2025-06-13	6.0000	6.0000	6.0000	6.0000	0.000%	6	67	-77.833%
2025-06-12	5.9000	6.0000	5.8000	6.0000	-26.829%	9	65	-77.833%
2025-06-11	8.5000	8.5000	8.2000	8.2000	-10.870%	7	64	-83.780%
2025-06-10	9.2000	9.2000	9.2000	9.2000	-8.911%	41	57	-85.543%
2025-05-28	11.1700	11.1700	10.1000	10.1000	0.000%	2	16	-86.832%
2025-05-22	8.9000	10.4500	8.8500	10.1000	+13.102%	26	14	-86.832%
2025-05-20	9.1000	9.1000	8.9300	8.9300	+0.563%	4	5	-85.106%
2025-05-15	8.8800	8.8800	8.8800	8.8800	-3.792%	10	2	-85.023%
2025-05-14	9.1000	9.5300	9.1000	9.2300	-1.809%	10	12	-85.590%
2025-05-13	9.4000	9.4000	9.4000	9.4000	+55.629%	1	2	-85.851%
2025-04-04	6.0400	6.0400	6.0400	6.0400	-19.467%	2	1	-77.980%
2025-04-01	7.5000	7.5000	7.5000	7.5000	-1.316%	1	1	-82.267%
2025-03-31	7.6000	7.6000	7.6000	7.6000	0.000%	1	1	-82.500%