Dark

GME20271217C5
GME Dec 17 2027 5.00 Call (GME271217C00005000)
option OPRA

EOD

Jul 9, 2026

16.90-1.630%(-0.28)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	16.7700	16.9000	16.7700	16.9000	-1.630%	15	607	0.000%
2026-06-17	17.0000	17.1800	17.0000	17.1800	+2.567%	2	607	-1.630%
2026-06-16	16.5000	16.7500	16.5000	16.7500	-2.616%	4	607	+0.896%
2026-06-15	16.9500	17.3000	16.9500	17.2000	+2.259%	34	606	-1.744%
2026-05-15	16.8200	16.8200	16.8200	16.8200	-12.805%	2	612	+0.476%
2026-05-08	19.2900	19.2900	19.2900	19.2900	-3.886%	1	613	-12.390%
2026-05-06	20.0700	20.0700	20.0700	20.0700	+7.845%	1	612	-15.795%
2026-04-01	18.6100	18.6100	18.6100	18.6100	-1.534%	1	611	-9.189%
2026-03-25	18.9000	18.9000	18.9000	18.9000	+2.495%	1	611	-10.582%
2026-03-24	18.4400	18.4400	18.4400	18.4400	-11.346%	3	610	-8.351%
2026-03-09	20.6500	20.8000	20.6500	20.8000	+4.261%	2	607	-18.750%
2026-03-06	19.8500	19.9500	19.8500	19.9500	+3.261%	2	607	-15.288%
2026-02-17	19.3200	19.3200	19.3200	19.3200	-8.868%	15	608	-12.526%
2026-02-06	20.9500	21.2000	20.9500	21.2000	+1.097%	4	608	-20.283%
2026-02-05	20.9700	20.9700	20.9700	20.9700	-2.465%	5	610	-19.409%
2026-02-02	21.5000	21.5000	21.4500	21.5000	+10.540%	4	610	-21.395%
2026-01-29	19.4500	19.4500	19.4500	19.4500	-3.474%	2	608	-13.111%
2026-01-27	20.0500	20.1500	20.0500	20.1500	+7.467%	2	608	-16.129%
2026-01-22	18.7000	18.7500	18.7000	18.7500	+9.649%	4	607	-9.867%
2026-01-21	17.1000	17.1000	17.1000	17.1000	+1.786%	2	605	-1.170%
2026-01-15	16.3000	16.8000	16.3000	16.8000	-2.609%	13	603	+0.595%
2026-01-09	17.3000	17.3000	17.2500	17.2500	+6.154%	2	590	-2.029%
2026-01-05	16.2500	16.2500	16.2500	16.2500	+0.619%	1	589	+4.000%
2026-01-02	16.1000	16.2500	15.8500	16.1500	+3.526%	760	589	+4.644%
2025-12-31	15.8000	15.8000	15.6000	15.6000	-11.864%	2	216	+8.333%
2025-12-22	17.5000	17.7000	17.5000	17.7000	+1.143%	2	216	-4.520%
2025-12-10	17.5000	17.5000	17.5000	17.5000	-4.632%	2	217	-3.429%
2025-12-04	18.3500	18.3500	18.3500	18.3500	+7.941%	6	219	-7.902%
2025-11-25	16.0000	17.0000	16.0000	17.0000	+3.030%	208	217	-0.588%
2025-11-24	16.2500	16.5000	16.2500	16.5000	+1.227%	2	10	+2.424%
2025-11-14	16.6400	16.6400	16.3000	16.3000	-13.984%	2	9	+3.681%
2025-10-13	19.2500	19.2500	18.9500	18.9500	-2.571%	2	9	-10.818%
2025-10-09	20.3000	20.3000	19.4500	19.4500	-11.591%	48	8	-13.111%
2025-09-26	22.0000	22.0000	22.0000	22.0000	+3.529%	1	748	-23.182%
2025-09-25	21.2500	21.2500	21.2500	21.2500	-2.746%	50	747	-20.471%
2025-09-18	21.8500	21.8500	21.8500	21.8500	+0.367%	45	741	-22.654%
2025-09-17	21.7700	21.7700	21.7700	21.7700	+1.021%	5	743	-22.370%
2025-09-16	21.5500	21.5500	21.5500	21.5500	+14.933%	1	748	-21.578%
2025-09-08	18.7500	18.7500	18.7500	18.7500	+2.013%	1	749	-9.867%
2025-09-05	18.4000	18.4000	18.3800	18.3800	-1.448%	21	749	-8.052%
2025-08-28	18.6300	18.6500	18.6300	18.6500	+0.539%	30	730	-9.383%
2025-08-26	18.6000	18.6000	18.5500	18.5500	-0.855%	2	730	-8.895%
2025-08-25	18.7500	18.7500	18.7100	18.7100	-1.682%	2	730	-9.674%
2025-08-14	19.0300	19.0300	19.0300	19.0300	-0.366%	4	731	-11.193%
2025-08-13	19.1100	19.1100	19.1000	19.1000	+2.688%	4	731	-11.518%
2025-08-07	19.1000	19.1000	18.6000	18.6000	-0.268%	4	730	-9.140%
2025-08-05	18.5000	19.1500	18.5000	18.6500	+1.913%	281	731	-9.383%
2025-08-04	18.2500	18.5500	18.1000	18.3000	-0.543%	331	635	-7.650%
2025-08-01	18.4000	18.4000	18.4000	18.4000	-1.919%	1	512	-8.152%
2025-07-31	18.8000	18.8000	18.7600	18.7600	+1.132%	2	511	-9.915%
2025-07-30	18.6000	18.6000	18.5500	18.5500	-0.802%	2	511	-8.895%
2025-07-29	19.0000	19.0500	18.6000	18.7000	-1.837%	320	510	-9.626%
2025-07-28	19.5000	19.5000	19.0500	19.0500	-1.090%	345	350	-11.286%
2025-07-25	19.2600	19.2600	19.2600	19.2600	-9.620%	50	180	-12.253%
2025-07-22	21.3100	21.3100	21.3100	21.3100	+13.411%	50	130	-20.695%
2025-07-18	19.1500	19.1500	18.7900	18.7900	-3.641%	50	132	-10.059%
2025-07-16	19.5000	19.5000	19.5000	19.5000	-1.763%	5	82	-13.333%
2025-07-14	19.8500	19.8500	19.8500	19.8500	+6.720%	5	87	-14.861%
2025-07-09	18.7500	18.7500	18.6000	18.6000	-7.000%	2	82	-9.140%
2025-07-01	20.0000	20.0000	20.0000	20.0000	+5.263%	1	82	-15.500%
2025-06-25	19.0000	19.0000	19.0000	19.0000	+5.556%	1	82	-11.053%
2025-06-12	19.7300	20.5000	18.0000	18.0000	-28.000%	10	82	-6.111%
2025-06-11	25.0000	25.0500	25.0000	25.0000	-9.091%	3	87	-32.400%
2025-05-28	28.0000	28.0000	27.5000	27.5000	-11.204%	51	88	-38.545%
2025-05-27	30.9000	30.9700	30.9000	30.9700	+8.098%	7	88	-45.431%
2025-05-23	28.1600	28.6500	28.1600	28.6500	+15.758%	52	85	-41.012%
2025-05-22	24.8500	24.8500	24.6000	24.7500	0.000%	8	85	-31.717%
2025-05-21	24.7500	24.7500	24.7500	24.7500	+4.123%	1	82	-31.717%
2025-05-15	23.7700	23.7700	23.7700	23.7700	+0.338%	50	81	-28.902%
2025-05-12	23.6900	23.6900	23.6900	23.6900	+3.812%	5	56	-28.662%
2025-05-05	22.8200	22.8200	22.8200	22.8200	-4.917%	24	56	-25.942%
2025-05-02	23.7500	24.0000	23.7500	24.0000	+0.587%	4	59	-29.583%
2025-04-29	23.8600	23.8600	23.8600	23.8600	+2.184%	5	59	-29.170%
2025-04-22	23.3500	23.3500	23.3500	23.3500	+0.864%	4	54	-27.623%
2025-04-17	23.1500	23.1500	23.1500	23.1500	+0.130%	20	30	-26.998%
2025-04-15	23.1200	23.1200	23.1200	23.1200	+1.182%	25	30	-26.903%
2025-04-14	22.3800	22.8500	22.3800	22.8500	+13.175%	6	12	-26.039%
2025-04-09	20.1900	20.1900	20.1900	20.1900	+4.611%	1	12	-16.295%
2025-04-04	19.3000	19.3000	19.3000	19.3000	+1.579%	2	12	-12.435%
2025-03-28	18.8700	19.0000	18.8700	19.0000	+5.263%	18	12	-11.053%
2025-03-27	19.3000	19.3000	18.0000	18.0500	0.000%	13	13	-6.371%