Dark

GME20271217C55
GME Dec 17 2027 55.00 Call (GME271217C00055000)
option OPRA

Inactive

Oct 2, 2025

3.70+18.211%(+0.57)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-02	3.2000	3.7000	3.0300	3.7000	+18.211%	251	6,145	0.000%
2025-10-01	3.4000	3.4000	3.0900	3.1300	-5.152%	220	5,947	+18.211%
2025-09-30	3.1000	3.3000	3.0600	3.3000	+11.864%	12	5,843	+12.121%
2025-09-29	3.1100	3.1100	2.9500	2.9500	+3.509%	103	5,844	+25.424%
2025-09-26	2.8000	2.8800	2.8000	2.8500	+5.556%	70	5,844	+29.825%
2025-09-25	2.4500	2.7600	2.4500	2.7000	+4.247%	155	5,844	+37.037%
2025-09-24	2.5200	2.6200	2.4500	2.5900	-0.385%	92	5,836	+42.857%
2025-09-23	2.7400	2.8300	2.4000	2.6000	-1.141%	74	5,746	+42.308%
2025-09-22	2.2700	2.6900	2.2700	2.6300	+12.393%	43	5,742	+40.684%
2025-09-19	2.2800	2.3400	2.2500	2.3400	+0.862%	6	5,711	+58.120%
2025-09-18	2.3800	2.4500	2.3100	2.3200	-2.929%	27	5,710	+59.483%
2025-09-17	2.2500	2.3900	2.2000	2.3900	+5.752%	28	5,709	+54.812%
2025-09-16	2.3200	2.4700	2.1900	2.2600	0.000%	218	5,692	+63.717%
2025-09-15	2.1800	2.3400	2.0800	2.2600	+13.000%	272	5,491	+63.717%
2025-09-12	1.9400	2.2400	1.8500	2.0000	-1.961%	29	5,306	+85.000%
2025-09-11	1.9200	2.0400	1.7400	2.0400	+15.909%	193	5,299	+81.373%
2025-09-10	2.3500	2.4000	1.7000	1.7600	-18.140%	632	5,172	+110.227%
2025-09-09	2.1900	2.2800	2.1300	2.1500	-0.463%	105	4,687	+72.093%
2025-09-08	2.5500	2.5500	2.1600	2.1600	-4.000%	274	4,587	+71.296%
2025-09-05	2.3600	2.4400	2.2500	2.2500	-12.451%	8	4,394	+64.444%
2025-09-04	2.5100	2.6800	2.3000	2.5700	+2.800%	88	4,401	+43.969%
2025-09-03	2.5000	2.6700	2.5000	2.5000	-13.495%	4	4,404	+48.000%
2025-09-02	2.6300	2.8900	2.5500	2.8900	+3.584%	62	4,404	+28.028%
2025-08-29	2.6000	2.8900	2.6000	2.7900	-2.105%	354	4,092	+32.616%
2025-08-28	3.0500	3.2300	2.7000	2.8500	-12.308%	276	4,092	+29.825%
2025-08-27	3.4500	3.4500	3.2500	3.2500	-4.692%	9	3,929	+13.846%
2025-08-26	3.5500	3.5500	3.2000	3.4100	-3.399%	19	3,925	+8.504%
2025-08-25	3.5200	3.6300	3.4600	3.5300	-3.022%	18	3,926	+4.816%
2025-08-22	3.2200	3.8000	3.2200	3.6400	+7.059%	25	3,910	+1.648%
2025-08-21	3.7000	3.7000	3.4000	3.4000	-3.409%	28	3,903	+8.824%
2025-08-20	3.5200	3.5200	3.5200	3.5200	-3.562%	1	3,884	+5.114%
2025-08-19	3.8000	3.8000	3.4500	3.6500	0.000%	108	3,884	+1.370%
2025-08-18	3.6900	3.7000	3.6500	3.6500	-0.273%	202	3,786	+1.370%
2025-08-15	3.8400	3.8400	3.6500	3.6600	-2.400%	301	3,586	+1.093%
2025-08-14	3.9200	3.9200	3.6000	3.7500	+1.351%	8	3,368	-1.333%
2025-08-13	3.5600	3.7000	3.5600	3.7000	-7.500%	4	3,366	0.000%
2025-08-12	3.7900	4.0000	3.6900	4.0000	+3.093%	6	3,365	-7.500%
2025-08-11	4.0200	4.0200	3.7500	3.8800	-5.596%	22	3,362	-4.639%
2025-08-08	3.9600	4.1100	3.8000	4.1100	-0.964%	52	3,359	-9.976%
2025-08-07	4.1000	4.1500	3.9000	4.1500	+3.750%	9	3,386	-10.843%
2025-08-06	4.2000	4.2000	3.9000	4.0000	+1.266%	4	3,388	-7.500%
2025-08-05	4.0900	4.2000	3.9000	3.9500	+1.282%	111	3,386	-6.329%
2025-08-04	3.9500	3.9500	3.9000	3.9000	-2.500%	2	3,283	-5.128%
2025-08-01	4.2500	4.2500	4.0000	4.0000	-1.235%	5	3,281	-7.500%
2025-07-31	4.0000	4.0500	3.8000	4.0500	+1.250%	7	3,279	-8.642%
2025-07-30	3.9600	4.0000	3.9600	4.0000	+5.263%	6	3,279	-7.500%
2025-07-29	3.9000	4.0500	3.8000	3.8000	-2.564%	10	3,277	-2.632%
2025-07-28	4.1500	4.4000	3.9000	3.9000	-7.143%	43	3,275	-5.128%
2025-07-25	4.0000	4.3000	4.0000	4.2000	-5.618%	31	3,262	-11.905%
2025-07-24	4.5000	4.5000	4.0800	4.4500	+2.535%	72	3,236	-16.854%
2025-07-23	4.5700	4.5700	4.3400	4.3400	-6.667%	105	3,233	-14.747%
2025-07-22	4.5000	4.7500	4.4500	4.6500	-3.125%	7	3,332	-20.430%
2025-07-21	4.1000	4.8500	4.1000	4.8000	+14.286%	75	3,326	-22.917%
2025-07-18	4.1500	4.6000	4.0600	4.2000	-1.176%	21	3,326	-11.905%
2025-07-17	4.2500	4.2500	4.2500	4.2500	0.000%	1	3,314	-12.941%
2025-07-16	4.1500	4.4500	4.0500	4.2500	+2.410%	15	3,314	-12.941%
2025-07-15	4.4600	4.4600	4.1500	4.1500	-9.783%	7	3,311	-10.843%
2025-07-14	4.7500	4.7500	4.5000	4.6000	+2.222%	8	3,309	-19.565%
2025-07-11	5.0000	5.0000	4.5000	4.5000	-3.226%	16	3,303	-17.778%
2025-07-10	4.7500	4.8500	4.5100	4.6500	+1.087%	34	3,303	-20.430%
2025-07-09	4.5000	4.9000	4.4000	4.6000	0.000%	17	3,293	-19.565%
2025-07-08	4.8000	4.8000	4.3500	4.6000	-3.158%	29	3,292	-19.565%
2025-07-07	4.9300	4.9300	4.2800	4.7500	-6.863%	13	3,284	-22.105%
2025-07-03	5.4100	5.7600	5.1000	5.1000	0.000%	15	3,278	-27.451%
2025-07-02	5.2700	5.4000	5.1000	5.1000	-5.556%	53	3,278	-27.451%
2025-07-01	5.4000	5.4100	5.4000	5.4000	+0.186%	4	3,278	-31.481%
2025-06-30	5.2100	5.4400	5.1800	5.3900	+0.186%	127	3,279	-31.354%
2025-06-27	5.3500	5.8500	5.1500	5.3800	+3.462%	10	3,192	-31.227%
2025-06-26	5.3700	5.3700	5.2000	5.2000	+0.775%	50	3,193	-28.846%
2025-06-25	5.1000	5.1600	5.1000	5.1600	+0.978%	2	3,192	-28.295%
2025-06-24	5.1100	5.1100	5.1100	5.1100	-0.584%	1	3,193	-27.593%
2025-06-23	5.5000	5.5000	4.7000	5.1400	+3.838%	36	3,193	-28.016%
2025-06-20	5.2500	5.2500	4.9500	4.9500	-1.000%	78	3,180	-25.253%
2025-06-18	5.2500	5.3000	5.0000	5.0000	0.000%	43	3,108	-26.000%
2025-06-17	5.0000	5.0000	5.0000	5.0000	+0.200%	1	3,108	-26.000%
2025-06-16	5.4700	5.6000	4.9900	4.9900	-1.188%	37	3,109	-25.852%
2025-06-13	5.7000	5.7000	5.0100	5.0500	+1.000%	350	3,132	-26.733%
2025-06-12	5.8000	6.0000	4.9000	5.0000	-29.178%	354	3,030	-26.000%
2025-06-11	7.6000	7.7000	7.0600	7.0600	-14.940%	78	3,237	-47.592%
2025-06-10	8.5000	8.5000	7.7000	8.3000	+0.606%	20	3,174	-55.422%
2025-06-09	8.4000	8.4000	7.9500	8.2500	+1.227%	20	3,181	-55.152%
2025-06-06	8.5000	8.5000	8.1500	8.1500	-0.731%	12	3,185	-54.601%
2025-06-05	8.4000	8.5900	7.9000	8.2100	-4.312%	63	3,185	-54.933%
2025-06-04	8.2000	8.6500	7.8000	8.5800	+5.276%	52	3,134	-56.876%
2025-06-03	8.5800	8.8000	8.1500	8.1500	-4.678%	58	3,098	-54.601%
2025-06-02	8.7000	8.7500	8.2000	8.5500	+6.211%	23	3,060	-56.725%
2025-05-30	8.0000	8.3700	7.5000	8.0500	+0.625%	620	3,052	-54.037%
2025-05-29	9.1500	10.1000	7.8500	8.0000	-12.568%	95	2,905	-53.750%
2025-05-28	12.5000	12.5000	8.3500	9.1500	-20.435%	296	2,868	-59.563%
2025-05-27	11.0900	11.9000	10.4700	11.5000	+9.524%	524	2,839	-67.826%
2025-05-23	8.8000	10.6000	8.8000	10.5000	+20.000%	204	2,785	-64.762%
2025-05-22	7.8000	8.7500	7.8000	8.7500	+13.636%	249	2,785	-57.714%
2025-05-21	8.2500	8.2800	7.7000	7.7000	-2.532%	240	2,660	-51.948%
2025-05-20	7.7000	8.1900	7.6800	7.9000	+2.597%	186	2,727	-53.165%
2025-05-19	7.8800	8.1400	7.6300	7.7000	-4.938%	58	2,676	-51.948%
2025-05-16	8.3500	8.7500	7.9500	8.1000	-4.142%	30	2,657	-54.321%
2025-05-15	8.1000	8.5300	7.5900	8.4500	+4.321%	80	2,649	-56.213%
2025-05-14	8.3600	8.5500	8.1000	8.1000	-3.571%	223	2,632	-54.321%
2025-05-13	8.7000	9.2000	8.3500	8.4000	0.000%	113	2,637	-55.952%
2025-05-12	8.3000	8.5500	8.0000	8.4000	-3.670%	153	2,563	-55.952%
2025-05-09	8.2400	8.7500	8.2400	8.7200	+0.230%	54	2,460	-57.569%
2025-05-08	8.3500	8.7000	8.2500	8.7000	+6.748%	63	2,445	-57.471%
2025-05-07	8.4200	8.6000	8.0000	8.1500	+2.516%	94	2,394	-54.601%
2025-05-06	8.2000	8.4500	7.8800	7.9500	-6.360%	332	2,320	-53.459%
2025-05-05	8.8000	9.0000	8.3000	8.4900	-3.851%	108	2,027	-56.419%
2025-05-02	9.4000	9.4000	8.8300	8.8300	-5.054%	16	1,956	-58.097%
2025-05-01	9.4000	9.4000	9.2000	9.3000	+0.541%	53	1,951	-60.215%
2025-04-30	9.1200	9.2500	8.6000	9.2500	-0.538%	86	1,981	-60.000%
2025-04-29	9.2000	9.3200	8.5000	9.3000	+5.682%	21	1,913	-60.215%
2025-04-28	9.1000	9.1400	8.8000	8.8000	-4.762%	158	1,906	-57.955%
2025-04-25	9.4800	9.5000	8.9500	9.2400	+3.471%	140	1,754	-59.957%
2025-04-24	9.1000	9.1000	8.9300	8.9300	0.000%	31	1,694	-58.567%
2025-04-23	9.2000	9.3400	8.2800	8.9300	-2.404%	47	1,684	-58.567%
2025-04-22	8.2500	9.5000	8.2500	9.1500	+8.284%	82	1,655	-59.563%
2025-04-21	9.1000	9.3000	8.1700	8.4500	-7.448%	41	1,598	-56.213%
2025-04-17	8.8500	9.1500	8.6000	9.1300	+8.690%	12	1,589	-59.474%
2025-04-16	8.4400	8.7400	8.0400	8.4000	-3.114%	7	1,589	-55.952%
2025-04-15	11.0000	11.0000	8.1000	8.6700	+0.463%	13	1,584	-57.324%
2025-04-14	8.9500	10.0000	7.6000	8.6300	+9.241%	63	1,578	-57.126%
2025-04-11	8.0000	8.7000	7.7500	7.9000	+8.219%	124	1,561	-53.165%
2025-04-10	7.0500	8.2000	7.0500	7.3000	+2.817%	23	1,514	-49.315%
2025-04-09	7.3700	7.5000	6.7000	7.1000	+15.824%	50	1,517	-47.887%
2025-04-08	7.0500	7.1500	6.1000	6.1300	-16.371%	237	1,474	-39.641%
2025-04-07	6.8500	7.9500	6.6500	7.3300	+4.714%	24	1,250	-49.523%
2025-04-04	5.8000	7.0000	5.7000	7.0000	+29.630%	196	1,249	-47.143%
2025-04-03	6.0500	6.0500	5.4000	5.4000	-13.600%	26	1,212	-31.481%
2025-04-02	6.4000	6.6000	6.2500	6.2500	-3.101%	14	1,198	-40.800%
2025-04-01	6.5000	6.8000	6.3000	6.4500	-7.857%	1,046	1,200	-42.636%
2025-03-31	6.3000	7.0000	6.0600	7.0000	+7.692%	65	181	-47.143%
2025-03-28	6.7500	7.0000	6.3000	6.5000	-1.216%	60	164	-43.077%
2025-03-27	7.6600	7.7500	5.8600	6.5800	0.000%	188	152	-43.769%