Dark

GME20260717C28
GME Jul 17 2026 28.00 Call (GME260717C00028000)
option OPRA

EOD

Jul 16, 2026

0.01000.000%(0.0000)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0100	0.0100	0.0100	0.0100	0.000%	52	5,415	0.000%
2026-07-15	0.0100	0.0200	0.0100	0.0100	0.000%	110	5,440	0.000%
2026-07-14	0.0100	0.0200	0.0100	0.0100	0.000%	227	5,428	0.000%
2026-07-13	0.0100	0.0300	0.0100	0.0100	-66.667%	316	5,346	0.000%
2026-07-10	0.0400	0.0400	0.0200	0.0300	-25.000%	469	5,472	-66.667%
2026-07-09	0.0200	0.0700	0.0200	0.0400	0.000%	104	5,430	-75.000%
2026-07-08	0.1000	0.1200	0.0300	0.0400	-20.000%	110	5,488	-75.000%
2026-07-07	0.1000	0.1000	0.0400	0.0500	-16.667%	348	5,464	-80.000%
2026-07-06	0.0900	0.1100	0.0600	0.0600	-40.000%	761	5,577	-83.333%
2026-07-02	0.1400	0.1400	0.0800	0.1000	0.000%	166	5,330	-90.000%
2026-07-01	0.0700	0.1100	0.0600	0.1000	+25.000%	60	5,330	-90.000%
2026-06-30	0.0900	0.1100	0.0600	0.0800	-20.000%	40	5,329	-87.500%
2026-06-29	0.1200	0.1200	0.0800	0.1000	-16.667%	242	5,325	-90.000%
2026-06-26	0.1000	0.1200	0.1000	0.1200	+20.000%	52	5,312	-91.667%
2026-06-25	0.0900	0.1100	0.0700	0.1000	-16.667%	96	5,303	-90.000%
2026-06-24	0.0700	0.1300	0.0700	0.1200	+33.333%	139	5,359	-91.667%
2026-06-23	0.1000	0.1200	0.0800	0.0900	0.000%	84	5,305	-88.889%
2026-06-22	0.1500	0.1500	0.0900	0.0900	-43.750%	403	5,317	-88.889%
2026-06-18	0.1600	0.2300	0.1600	0.1600	0.000%	174	5,179	-93.750%
2026-06-17	0.1800	0.2100	0.1600	0.1600	-20.000%	250	5,179	-93.750%
2026-06-16	0.2000	0.2000	0.1700	0.2000	0.000%	343	5,179	-95.000%
2026-06-15	0.2200	0.2200	0.1400	0.2000	-9.091%	110	5,328	-95.000%
2026-06-12	0.2500	0.2500	0.2100	0.2200	-15.385%	807	5,274	-95.455%
2026-06-11	0.2800	0.2800	0.2200	0.2600	-3.704%	213	5,321	-96.154%
2026-06-10	0.3300	0.3300	0.2500	0.2700	-3.571%	81	5,236	-96.296%
2026-06-09	0.2700	0.2800	0.2300	0.2800	0.000%	242	5,165	-96.429%
2026-06-08	0.3600	0.3600	0.2700	0.2800	-24.324%	56	5,084	-96.429%
2026-06-05	0.3600	0.3700	0.3100	0.3700	0.000%	131	5,076	-97.297%
2026-06-04	0.4400	0.4800	0.3400	0.3700	-15.909%	273	4,984	-97.297%
2026-06-03	0.6600	0.7000	0.4000	0.4400	+15.789%	309	4,831	-97.727%
2026-06-02	0.4000	0.4100	0.3600	0.3800	-15.556%	121	4,694	-97.368%
2026-06-01	0.4100	0.4600	0.3900	0.4500	+4.651%	433	4,659	-97.778%
2026-05-29	0.4300	0.4300	0.3900	0.4300	-6.522%	98	4,624	-97.674%
2026-05-28	0.3900	0.5200	0.3900	0.4600	0.000%	70	4,614	-97.826%
2026-05-27	0.4900	0.4900	0.4200	0.4600	-8.000%	104	4,623	-97.826%
2026-05-26	0.5900	0.5900	0.4600	0.5000	-3.846%	46	4,563	-98.000%
2026-05-22	0.6500	0.6500	0.5200	0.5200	-11.864%	25	4,540	-98.077%
2026-05-21	0.6600	0.6600	0.5900	0.5900	-18.056%	104	4,528	-98.305%
2026-05-20	0.6300	0.7300	0.6300	0.7200	+10.769%	106	4,528	-98.611%
2026-05-19	0.6300	0.7000	0.6000	0.6500	+4.839%	27	4,453	-98.462%
2026-05-18	0.6000	0.6700	0.5900	0.6200	+8.772%	123	4,453	-98.387%
2026-05-15	0.5800	0.6500	0.5300	0.5700	-24.000%	354	4,453	-98.246%
2026-05-14	0.7400	0.7500	0.6000	0.7500	0.000%	137	4,335	-98.667%
2026-05-13	0.9400	0.9400	0.7000	0.7500	-19.355%	237	4,248	-98.667%
2026-05-12	0.9000	1.0700	0.8500	0.9300	-15.455%	98	4,248	-98.925%
2026-05-11	1.5900	1.5900	0.9100	1.1000	-14.729%	566	4,248	-99.091%
2026-05-08	1.2900	1.3900	1.0700	1.2900	+4.032%	972	3,967	-99.225%
2026-05-07	1.7400	1.7400	1.1900	1.2400	-25.301%	643	3,268	-99.194%
2026-05-06	1.5000	1.7000	1.4000	1.6600	+5.063%	564	2,805	-99.398%
2026-05-05	1.0900	1.6200	0.9400	1.5800	+16.176%	1,070	2,975	-99.367%
2026-05-04	1.8200	2.3500	1.1000	1.3600	-43.096%	869	2,388	-99.265%
2026-05-01	1.4700	2.5700	1.4000	2.3900	+63.699%	737	1,992	-99.582%
2026-04-30	1.3300	1.4800	1.1700	1.4600	+15.873%	157	1,992	-99.315%
2026-04-29	1.3500	1.3800	1.1000	1.2600	-13.103%	249	1,999	-99.206%
2026-04-28	1.7900	1.7900	1.4000	1.4500	-17.143%	114	1,912	-99.310%
2026-04-27	1.5500	1.8500	1.4800	1.7500	+15.894%	146	1,869	-99.429%
2026-04-24	1.6500	1.8600	1.3900	1.5100	-2.581%	176	1,770	-99.338%
2026-04-23	1.9000	1.9000	1.4600	1.5500	-16.216%	244	1,647	-99.355%
2026-04-22	1.4900	1.8700	1.4900	1.8500	+42.308%	99	1,602	-99.459%
2026-04-21	1.5100	1.6000	1.3000	1.3000	-15.033%	25	1,606	-99.231%
2026-04-20	1.3000	1.5500	1.2500	1.5300	+10.870%	93	1,606	-99.346%
2026-04-17	1.6500	1.6900	1.3300	1.3800	-19.298%	133	1,597	-99.275%
2026-04-16	1.4500	1.7500	1.4100	1.7100	+8.917%	99	1,532	-99.415%
2026-04-15	1.1300	1.5700	1.1000	1.5700	+42.727%	172	1,500	-99.363%
2026-04-14	0.8100	1.1100	0.8100	1.1000	+34.146%	138	1,525	-99.091%
2026-04-13	0.7500	0.8300	0.7000	0.8200	+6.494%	32	1,485	-98.780%
2026-04-10	0.7500	0.8000	0.6300	0.7700	-3.750%	341	1,485	-98.701%
2026-04-09	0.6100	0.9100	0.6100	0.8000	+6.667%	122	1,323	-98.750%
2026-04-08	0.9500	0.9500	0.7500	0.7500	-22.680%	156	1,302	-98.667%
2026-04-07	0.7200	0.9900	0.7200	0.9700	+18.293%	136	1,226	-98.969%
2026-04-06	0.9100	0.9100	0.7900	0.8200	-8.889%	130	1,256	-98.780%
2026-04-02	0.9500	0.9600	0.8000	0.9000	+16.883%	90	1,230	-98.889%
2026-04-01	0.8700	0.9400	0.7500	0.7700	-1.282%	104	1,230	-98.701%
2026-03-31	0.8200	0.8200	0.7800	0.7800	+1.299%	3	1,197	-98.718%
2026-03-30	0.7000	0.7700	0.7000	0.7700	+2.667%	3	1,196	-98.701%
2026-03-27	0.8500	0.8600	0.7500	0.7500	-7.407%	27	1,196	-98.667%
2026-03-26	0.9000	0.9000	0.7500	0.8100	-23.585%	45	1,186	-98.765%
2026-03-25	1.0100	1.1700	0.9600	1.0600	-16.535%	188	1,173	-99.057%
2026-03-24	1.1800	1.2700	1.0200	1.2700	+4.098%	93	1,112	-99.213%
2026-03-23	1.1800	1.3500	1.1800	1.2200	+7.018%	14	1,068	-99.180%
2026-03-20	1.2800	1.3400	1.1300	1.1400	-13.636%	77	1,071	-99.123%
2026-03-19	1.3000	1.4000	1.2000	1.3200	-6.383%	36	1,080	-99.242%
2026-03-18	1.3600	1.4100	1.3300	1.4100	-5.369%	24	1,047	-99.291%
2026-03-17	1.5500	1.5500	1.4400	1.4900	-2.614%	32	1,050	-99.329%
2026-03-16	1.5300	1.5300	1.5300	1.5300	-6.707%	4	1,037	-99.346%
2026-03-13	2.0100	2.0100	1.6200	1.6400	-12.299%	22	1,037	-99.390%
2026-03-12	2.0100	2.0200	1.8700	1.8700	-2.604%	30	1,017	-99.465%
2026-03-11	2.0800	2.0800	1.9200	1.9200	-14.667%	7	993	-99.479%
2026-03-10	2.6000	2.6000	2.2000	2.2500	+14.796%	10	995	-99.556%
2026-03-06	1.9700	1.9700	1.9600	1.9600	-4.854%	3	992	-99.490%
2026-03-04	2.0100	2.0800	1.9900	2.0600	+0.980%	84	989	-99.515%
2026-03-03	2.4000	2.4000	2.0400	2.0400	-4.673%	3	916	-99.510%
2026-03-02	2.1500	2.2300	2.1400	2.1400	-0.926%	122	916	-99.533%
2026-02-27	2.0800	2.1600	2.0700	2.1600	-2.703%	23	837	-99.537%
2026-02-26	2.2200	2.2200	2.2200	2.2200	+5.714%	3	826	-99.550%
2026-02-25	2.1000	2.1000	2.1000	2.1000	-2.326%	1	827	-99.524%
2026-02-24	2.2500	2.2600	2.1500	2.1500	+4.878%	4	827	-99.535%
2026-02-23	1.8000	2.0500	1.7600	2.0500	0.000%	9	827	-99.512%
2026-02-20	2.1000	2.1000	2.0500	2.0500	-6.818%	4	824	-99.512%
2026-02-19	2.1200	2.2400	2.0800	2.2000	+8.374%	28	823	-99.545%
2026-02-18	2.0300	2.0300	2.0300	2.0300	+3.046%	1	825	-99.507%
2026-02-17	2.1000	2.1000	1.9700	1.9700	-13.596%	21	825	-99.492%
2026-02-12	2.3500	2.3500	2.2800	2.2800	-11.284%	6	808	-99.561%
2026-02-11	2.5000	2.5700	2.5000	2.5700	-6.545%	2	807	-99.611%
2026-02-10	2.9000	2.9000	2.7500	2.7500	+0.733%	2	807	-99.636%
2026-02-09	2.9800	2.9900	2.7000	2.7300	-1.799%	110	808	-99.634%
2026-02-06	3.0900	3.1700	2.7800	2.7800	-9.740%	63	726	-99.640%
2026-02-05	3.6000	3.6000	3.0100	3.0800	-2.532%	15	676	-99.675%
2026-02-04	3.0500	3.2200	3.0500	3.1600	+10.490%	87	663	-99.684%
2026-02-03	3.1800	3.1800	2.7000	2.8600	-17.816%	167	675	-99.650%
2026-02-02	3.1300	3.5500	3.1300	3.4800	+45.607%	29	546	-99.713%
2026-01-30	2.3900	2.3900	2.3900	2.3900	+13.810%	3	522	-99.582%
2026-01-29	2.0400	2.1000	2.0400	2.1000	-13.223%	2	521	-99.524%
2026-01-28	2.7300	2.7300	2.3500	2.4200	-5.469%	12	522	-99.587%
2026-01-27	2.3800	2.6500	2.3800	2.5600	-1.538%	23	523	-99.609%
2026-01-26	2.8700	3.0000	2.5900	2.6000	+56.627%	410	503	-99.615%
2026-01-23	1.6900	1.8700	1.6600	1.6600	-20.574%	4	110	-99.398%
2026-01-22	1.5700	2.2400	1.5700	2.0900	+50.360%	10	114	-99.522%
2026-01-21	1.2800	1.3900	1.2800	1.3900	+0.725%	5	106	-99.281%
2026-01-16	1.3500	1.3800	1.3500	1.3800	+6.154%	80	21	-99.275%
2026-01-15	1.3000	1.3000	1.3000	1.3000	-7.143%	1	21	-99.231%
2026-01-12	1.4000	1.4000	1.4000	1.4000	-5.405%	8	21	-99.286%
2026-01-09	1.4800	1.4800	1.4800	1.4800	+4.225%	1	13	-99.324%
2026-01-08	1.4200	1.4200	1.4200	1.4200	+13.600%	1	14	-99.296%
2026-01-07	1.2500	1.2500	1.2500	1.2500	-20.382%	1	13	-99.200%
2025-12-29	1.5700	1.5700	1.5700	1.5700	-3.681%	3	13	-99.363%
2025-12-23	1.6300	1.6300	1.6300	1.6300	-25.571%	1	13	-99.387%
2025-12-18	2.1900	2.1900	2.1900	2.1900	-7.983%	1	13	-99.543%
2025-12-17	2.3800	2.3800	2.3800	2.3800	+26.596%	1	12	-99.580%
2025-12-15	1.8800	1.8800	1.8800	1.8800	-16.814%	1	12	-99.468%
2025-12-10	2.2700	2.2700	2.2600	2.2600	+3.670%	3	12	-99.558%
2025-11-24	2.3000	2.3000	2.1700	2.1800	-1.357%	9	10	-99.541%
2025-11-21	2.1800	2.2100	2.1800	2.2100	0.000%	4	4	-99.548%