Dark

GME20281215C27
GME Dec 15 2028 27.00 Call (GME281215C00027000)
option OPRA

EOD

Jul 16, 2026

5.65-3.912%(-0.23)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.8800	5.9200	5.5900	5.6500	-3.912%	38	13,699	0.000%
2026-07-15	5.8800	5.8800	5.8800	5.8800	+1.379%	1	13,692	-3.912%
2026-07-14	5.8200	5.8200	5.8000	5.8000	+4.505%	300	13,693	-2.586%
2026-07-10	5.7500	5.7500	5.5500	5.5500	-0.893%	20	13,396	+1.802%
2026-07-09	5.6000	5.6700	5.5000	5.6000	-10.400%	10	13,378	+0.893%
2026-07-02	6.4000	6.4000	6.2500	6.2500	+3.306%	4	13,377	-9.600%
2026-07-01	6.0000	6.1200	5.9000	6.0500	+1.681%	10	13,377	-6.612%
2026-06-30	5.9000	5.9500	5.8000	5.9500	+3.478%	7	13,378	-5.042%
2026-06-29	6.0000	6.0000	5.7500	5.7500	+1.770%	6	13,378	-1.739%
2026-06-26	5.3700	5.7800	5.3700	5.6500	+5.019%	23	13,372	0.000%
2026-06-25	5.4300	5.4500	5.3500	5.3800	-3.063%	17	13,372	+5.019%
2026-06-24	5.6500	5.7000	5.5000	5.5500	+1.835%	12	13,369	+1.802%
2026-06-23	5.7500	5.7500	5.4500	5.4500	-3.197%	12	13,371	+3.670%
2026-06-22	5.6500	5.9000	5.6000	5.6300	-1.228%	144	13,370	+0.355%
2026-06-18	5.8500	5.8500	5.5000	5.7000	-3.061%	13	13,169	-0.877%
2026-06-17	5.7000	5.9100	5.7000	5.8800	+5.946%	132	13,169	-3.912%
2026-06-16	5.6500	5.7500	5.5000	5.5500	-4.310%	22	13,169	+1.802%
2026-06-15	6.0500	6.0500	5.6500	5.8000	-1.695%	33	13,170	-2.586%
2026-06-12	5.7500	5.9000	5.7500	5.9000	-6.349%	3	13,170	-4.237%
2026-06-11	6.3500	6.3500	6.0500	6.3000	+1.449%	7	13,169	-10.317%
2026-06-10	6.2100	6.2100	6.2100	6.2100	+4.370%	1	13,166	-9.018%
2026-06-09	6.2500	6.3000	5.9500	5.9500	-15.000%	26	13,165	-5.042%
2026-06-05	6.2500	7.0000	6.2500	7.0000	+6.061%	3	13,165	-19.286%
2026-06-04	6.6000	6.6000	6.6000	6.6000	+6.452%	1	13,166	-14.394%
2026-06-03	7.0000	7.0000	6.2000	6.2000	+11.712%	24	13,166	-8.871%
2026-06-02	5.5000	5.8400	5.3000	5.5500	-3.478%	45	13,162	+1.802%
2026-06-01	5.6000	5.9500	5.5700	5.7500	0.000%	68	13,169	-1.739%
2026-05-29	5.9100	5.9100	5.7500	5.7500	-8.000%	11	13,167	-1.739%
2026-05-28	6.0200	6.4500	6.0200	6.2500	+2.627%	89	13,158	-9.600%
2026-05-27	5.8500	6.0900	5.8500	6.0900	-4.094%	6	13,241	-7.225%
2026-05-26	6.3500	6.3500	6.3500	6.3500	-5.224%	1	13,241	-11.024%
2026-05-21	6.7000	6.7000	6.7000	6.7000	+0.299%	1	13,241	-15.672%
2026-05-20	6.7000	6.7000	6.6300	6.6800	+3.086%	4	13,241	-15.419%
2026-05-19	6.3500	6.4800	6.2500	6.4800	+5.366%	10	13,410	-12.809%
2026-05-18	6.4500	6.4500	6.1000	6.1500	+3.361%	293	13,410	-8.130%
2026-05-15	6.0000	6.2500	5.9500	5.9500	-2.138%	8	13,410	-5.042%
2026-05-14	6.3300	6.3300	6.0800	6.0800	-1.618%	9	13,410	-7.072%
2026-05-13	6.4000	6.4700	6.1800	6.1800	-0.643%	43	13,416	-8.576%
2026-05-12	6.4700	7.0000	6.0000	6.2200	-6.886%	63	13,416	-9.164%
2026-05-11	7.3500	7.3500	6.5500	6.6800	-10.336%	57	13,416	-15.419%
2026-05-08	7.3000	7.5800	7.2000	7.4500	+0.134%	595	13,442	-24.161%
2026-05-07	7.8000	7.8000	7.2500	7.4400	-7.000%	36	12,953	-24.059%
2026-05-06	7.1900	8.1000	7.1900	8.0000	+12.202%	203	12,966	-29.375%
2026-05-05	7.1000	7.8500	6.5500	7.1300	-2.993%	289	12,872	-20.757%
2026-05-04	8.5500	9.0000	7.3200	7.3500	-21.137%	179	12,833	-23.129%
2026-05-01	8.6500	10.0000	8.6500	9.3200	+13.659%	26	12,829	-39.378%
2026-04-30	7.7500	8.2000	7.7500	8.2000	+7.753%	9	12,829	-31.098%
2026-04-29	7.6000	7.7000	7.5000	7.6100	-6.049%	20	12,822	-25.756%
2026-04-28	8.4000	8.4000	8.0200	8.1000	-2.410%	80	12,812	-30.247%
2026-04-27	7.9000	8.6000	7.9000	8.3000	+3.750%	54	12,882	-31.928%
2026-04-24	8.2200	8.2200	7.8000	8.0000	-1.235%	212	12,858	-29.375%
2026-04-23	8.2100	8.4500	7.9400	8.1000	+1.124%	101	12,904	-30.247%
2026-04-22	7.8100	8.4300	7.6000	8.0100	+3.622%	80	12,870	-29.463%
2026-04-21	8.2000	8.2000	7.6000	7.7300	+1.046%	105	12,829	-26.908%
2026-04-20	7.5000	7.8300	7.3600	7.6500	-1.290%	63	12,829	-26.144%
2026-04-17	7.9200	8.0000	7.4000	7.7500	-4.321%	67	12,868	-27.097%
2026-04-16	7.5500	8.2000	7.5500	8.1000	+13.445%	285	12,811	-30.247%
2026-04-15	7.1400	7.1400	7.1400	7.1400	-4.800%	1	12,543	-20.868%
2026-04-14	6.8900	7.5000	6.8900	7.5000	+13.122%	3	12,542	-24.667%
2026-04-13	6.9500	6.9500	6.6300	6.6300	+2.791%	60	12,542	-14.781%
2026-04-10	6.4500	6.4500	6.4500	6.4500	-6.250%	7	12,542	-12.403%
2026-04-09	6.8200	6.9000	6.7500	6.8800	+2.381%	37	12,535	-17.878%
2026-04-08	7.1500	7.1500	6.6500	6.7200	-4.681%	61	12,554	-15.923%
2026-04-07	6.7000	7.0500	6.5000	7.0500	+2.920%	14	12,572	-19.858%
2026-04-06	6.9400	6.9400	6.7000	6.8500	+8.730%	45	12,560	-17.518%
2026-04-02	6.4000	7.2500	6.3000	6.3000	-5.263%	25	12,527	-10.317%
2026-04-01	6.8200	6.8200	6.4200	6.6500	+4.724%	69	12,527	-15.038%
2026-03-31	6.3000	6.6500	6.2500	6.3500	+2.419%	93	12,476	-11.024%
2026-03-30	6.2500	6.4500	5.9000	6.2000	-0.800%	23	12,383	-8.871%
2026-03-27	6.2800	6.5000	6.0800	6.2500	+0.321%	125	12,386	-9.600%
2026-03-26	6.6800	6.9300	6.2300	6.2300	-10.745%	12,197	12,297	-9.310%
2026-03-25	6.9000	7.0200	6.9000	6.9800	-1.690%	6	248	-19.054%
2026-03-24	6.7500	7.2000	6.6500	7.1000	+0.282%	82	249	-20.423%
2026-03-23	6.8900	7.3000	6.8200	7.0800	+2.312%	349	293	-20.198%
2026-03-20	7.1800	7.1800	6.9200	6.9200	-1.844%	8	533	-18.353%
2026-03-19	7.0300	7.3500	6.9800	7.0500	-3.425%	22	536	-19.858%
2026-03-18	7.3300	7.5500	7.1000	7.3000	-2.667%	58	533	-22.603%
2026-03-17	7.5500	7.7500	7.4200	7.5000	+2.740%	59	516	-24.667%
2026-03-16	7.7500	8.0000	7.3000	7.3000	-7.006%	87	493	-22.603%
2026-03-13	8.2500	8.2500	7.8500	7.8500	-12.778%	328	472	-28.025%
2026-03-10	9.0000	9.0000	9.0000	9.0000	+6.888%	1	216	-37.222%
2026-03-09	8.4200	8.4200	8.4200	8.4200	+12.267%	1	215	-32.898%
2026-03-04	7.5000	7.5000	7.5000	7.5000	-10.608%	2	216	-24.667%
2026-02-25	8.3900	8.3900	8.3900	8.3900	+2.567%	1	214	-32.658%
2026-02-24	8.1800	8.1800	8.1800	8.1800	+5.821%	10	214	-30.929%
2026-02-20	8.0500	8.0500	7.7300	7.7300	-6.867%	25	214	-26.908%
2026-02-19	8.2500	8.3000	8.1000	8.3000	+10.667%	25	213	-31.928%
2026-02-18	7.5000	7.5000	7.5000	7.5000	-5.779%	1	197	-24.667%
2026-02-17	8.3000	8.3000	7.9600	7.9600	+3.377%	5	196	-29.020%
2026-02-13	7.7000	7.7000	7.7000	7.7000	-6.098%	1	192	-26.623%
2026-02-12	8.2000	8.2000	8.2000	8.2000	-9.890%	1	192	-31.098%
2026-02-10	9.1000	9.1000	9.1000	9.1000	-4.911%	1	191	-37.912%
2026-02-05	9.4500	9.5700	9.3000	9.5700	+3.125%	12	190	-40.961%
2026-02-04	9.2800	9.2800	9.2800	9.2800	+4.622%	1	189	-39.116%
2026-02-03	8.8000	8.8700	8.8000	8.8700	-6.632%	4	189	-36.302%
2026-02-02	8.9000	9.5000	8.9000	9.5000	+18.899%	3	189	-40.526%
2026-01-30	8.1000	8.1000	7.9900	7.9900	+26.025%	3	189	-29.287%
2026-01-29	7.2500	7.2500	6.3400	6.3400	-16.579%	22	189	-10.883%
2026-01-27	7.6000	7.6000	7.6000	7.6000	-6.173%	21	188	-25.658%
2026-01-26	8.5000	9.0000	8.1000	8.1000	+9.459%	28	187	-30.247%
2026-01-22	7.2500	7.8500	6.3500	7.4000	+34.545%	18	168	-23.649%
2026-01-20	5.6300	5.6300	5.5000	5.5000	-9.390%	11	155	+2.727%
2026-01-16	6.0000	6.0700	5.9900	6.0700	+4.117%	81	92	-6.919%
2026-01-14	5.8300	5.8300	5.8300	5.8300	+0.517%	1	92	-3.087%
2026-01-13	5.8000	5.8000	5.8000	5.8000	0.000%	1	91	-2.586%
2026-01-12	6.0000	6.0000	5.7500	5.8000	-15.942%	151	92	-2.586%
2026-01-08	6.9500	6.9500	6.9000	6.9000	+14.050%	19	144	-18.116%
2026-01-07	7.0000	7.0000	6.0500	6.0500	-0.820%	136	125	-6.612%
2026-01-05	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-7.377%