Dark

GME20280121C10
GME Jan 21 2028 10.00 Call (GME280121C00010000)
option OPRA

EOD

Jul 14, 2026

13.66+3.485%(+0.46)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	13.4500	13.6600	13.4500	13.6600	+3.485%	7	428	0.000%
2026-06-30	13.2600	13.2600	13.2000	13.2000	+0.763%	4	421	+3.485%
2026-06-29	12.6700	13.1000	12.6700	13.1000	+1.708%	12	425	+4.275%
2026-06-26	12.7500	13.0000	12.7500	12.8800	+5.143%	20	433	+6.056%
2026-06-25	12.2600	12.2600	12.2500	12.2500	-2.000%	3	426	+11.510%
2026-06-24	12.5000	12.5000	12.5000	12.5000	-2.114%	1	424	+9.280%
2026-06-18	12.7700	12.7700	12.7700	12.7700	-1.618%	5	445	+6.969%
2026-06-17	12.9300	13.0000	12.9300	12.9800	+3.426%	32	445	+5.239%
2026-06-16	12.4900	12.6300	12.4700	12.5500	-3.462%	49	445	+8.845%
2026-06-12	13.0000	13.0000	13.0000	13.0000	+1.167%	1	421	+5.077%
2026-06-05	13.0000	13.0000	12.8500	12.8500	-6.273%	3	420	+6.304%
2026-06-03	13.7100	13.7100	13.7100	13.7100	+9.680%	1	418	-0.365%
2026-06-02	12.5000	12.5000	12.5000	12.5000	-4.215%	2	417	+9.280%
2026-05-28	13.0500	13.0500	13.0500	13.0500	+1.084%	5	415	+4.674%
2026-05-27	12.9100	12.9100	12.9100	12.9100	-1.825%	1	415	+5.809%
2026-05-26	13.1500	13.1500	13.1500	13.1500	-0.152%	1	414	+3.878%
2026-05-18	13.1700	13.1700	13.1700	13.1700	+2.093%	1	413	+3.721%
2026-05-15	12.8000	12.9000	12.8000	12.9000	-0.769%	11	413	+5.891%
2026-05-14	13.0000	13.0000	13.0000	13.0000	-2.256%	1	408	+5.077%
2026-05-13	13.0500	13.5000	13.0500	13.3000	-2.564%	12	382	+2.707%
2026-05-12	14.0000	14.0000	13.6500	13.6500	-8.696%	24	382	+0.073%
2026-05-08	15.0500	15.0500	14.9500	14.9500	-3.548%	62	382	-8.629%
2026-05-07	15.7000	15.7000	15.5000	15.5000	-3.427%	2	408	-11.871%
2026-05-06	16.3500	16.3500	16.0500	16.0500	+2.885%	6	409	-14.891%
2026-05-04	16.1000	16.1000	15.6000	15.6000	-5.967%	4	406	-12.436%
2026-04-30	16.2000	16.5900	16.1500	16.5900	-2.008%	6	406	-17.661%
2026-04-22	17.0000	17.0000	16.9300	16.9300	+14.624%	28	403	-19.315%
2026-04-09	14.8500	14.8500	14.7700	14.7700	-4.710%	25	403	-7.515%
2026-04-02	15.5000	15.5000	15.5000	15.5000	+9.155%	6	397	-11.871%
2026-03-30	14.2000	14.2000	14.2000	14.2000	-4.248%	1	397	-3.803%
2026-03-25	14.8300	14.8300	14.8300	14.8300	-0.135%	2	396	-7.889%
2026-03-19	14.8500	14.8500	14.8500	14.8500	-2.623%	3	396	-8.013%
2026-03-18	15.2500	15.2500	15.2500	15.2500	-7.012%	10	396	-10.426%
2026-03-10	16.3500	16.4000	16.3500	16.4000	+2.500%	2	396	-16.707%
2026-02-26	16.1700	16.1700	15.2500	16.0000	+3.896%	315	395	-14.625%
2026-02-23	14.8500	15.4000	14.8500	15.4000	-1.282%	16	568	-11.299%
2026-02-20	15.6000	15.6000	15.6000	15.6000	-7.692%	2	566	-12.436%
2026-02-06	16.9900	16.9900	16.9000	16.9000	+6.289%	85	564	-19.172%
2026-02-03	15.9000	15.9000	15.9000	15.9000	-9.091%	1	609	-14.088%
2026-02-02	17.0000	18.0000	16.9500	17.4900	+10.696%	35	610	-21.898%
2026-01-28	16.0000	16.0000	15.8000	15.8000	-2.469%	2	604	-13.544%
2026-01-27	16.2000	16.4500	16.0500	16.2000	-2.233%	129	602	-15.679%
2026-01-26	16.5700	16.5700	16.5700	16.5700	+11.208%	2	602	-17.562%
2026-01-23	14.5800	14.9000	14.5800	14.9000	-1.974%	4	604	-8.322%
2026-01-22	14.4500	15.2000	13.9000	15.2000	+10.949%	78	601	-10.132%
2026-01-21	14.0000	14.0000	13.7000	13.7000	+5.385%	2	599	-0.292%
2026-01-20	13.0000	13.0000	13.0000	13.0000	-0.763%	1	599	+5.077%
2026-01-14	13.2000	13.2000	12.9900	13.1000	+0.383%	58	598	+4.275%
2026-01-13	13.2000	13.2000	12.8900	13.0500	-1.136%	37	540	+4.674%
2026-01-12	13.2000	13.2000	13.2000	13.2000	-2.222%	2	540	+3.485%
2026-01-09	13.5000	13.5000	13.5000	13.5000	0.000%	2	540	+1.185%
2026-01-08	13.6000	13.6000	13.4000	13.5000	+0.372%	9	540	+1.185%
2026-01-07	14.2000	14.2000	13.4500	13.4500	+9.796%	4	541	+1.561%
2026-01-02	12.3000	12.3000	12.2500	12.2500	+1.240%	10	537	+11.510%
2025-12-31	12.2500	12.2500	12.1000	12.1000	-3.200%	34	537	+12.893%
2025-12-29	13.0000	13.0000	12.5000	12.5000	-4.871%	12	537	+9.280%
2025-12-26	13.0000	13.1400	13.0000	13.1400	-3.453%	2	531	+3.957%
2025-12-24	13.6100	13.6100	13.6100	13.6100	+0.815%	1	528	+0.367%
2025-12-23	13.0000	13.5000	13.0000	13.5000	-3.983%	2	528	+1.185%
2025-12-22	13.8500	14.0600	13.8500	14.0600	-1.953%	2	528	-2.845%
2025-12-19	14.3400	14.3400	14.3400	14.3400	+8.226%	1	528	-4.742%
2025-12-12	13.2000	13.2500	13.2000	13.2500	-11.667%	7	528	+3.094%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-1.961%	2	535	-8.933%
2025-12-09	15.2800	15.3000	15.2800	15.3000	+1.661%	8	533	-10.719%
2025-12-08	15.3500	15.3500	14.9700	15.0500	-1.634%	6	525	-9.236%
2025-12-02	14.4500	15.3000	14.4000	15.3000	+3.729%	53	520	-10.719%
2025-12-01	14.7500	14.8000	14.7500	14.7500	+2.076%	4	519	-7.390%
2025-11-28	14.7000	14.7000	14.4500	14.4500	+17.575%	14	517	-5.467%
2025-11-21	12.2900	12.2900	12.2900	12.2900	-1.680%	49	516	+11.147%
2025-11-20	12.7500	12.7500	12.3500	12.5000	-2.267%	4	516	+9.280%
2025-11-19	12.4500	12.7900	12.4500	12.7900	+1.508%	3	512	+6.802%
2025-11-17	12.8000	12.8000	12.6000	12.6000	-1.946%	2	509	+8.413%
2025-11-14	13.2500	13.6500	12.8500	12.8500	-3.019%	12	509	+6.304%
2025-11-13	13.3500	13.3500	13.2200	13.2500	-3.143%	7	501	+3.094%
2025-11-12	13.5700	13.6800	13.5700	13.6800	+0.220%	17	494	-0.146%
2025-11-11	13.5500	13.8500	13.5500	13.6500	-0.365%	84	492	+0.073%
2025-11-10	13.6100	13.8000	13.6100	13.7000	+0.958%	3	424	-0.292%
2025-11-06	13.5700	13.5700	13.5700	13.5700	-5.501%	2	423	+0.663%
2025-11-05	14.5000	14.5000	14.3500	14.3600	+0.772%	3	421	-4.875%
2025-11-04	14.2500	14.2500	14.2500	14.2500	+0.352%	3	420	-4.140%
2025-11-03	14.2000	14.2000	14.2000	14.2000	-3.401%	1	416	-3.803%
2025-10-31	14.7900	14.7900	14.6600	14.7000	-2.000%	6	416	-7.075%
2025-10-30	15.2000	15.2000	15.0000	15.0000	-2.597%	2	410	-8.933%
2025-10-29	15.4000	15.4000	15.4000	15.4000	-6.040%	7	408	-11.299%
2025-10-27	16.3900	16.3900	16.3900	16.3900	+6.498%	3	401	-16.656%
2025-10-24	15.3200	15.7500	15.3200	15.3900	+0.918%	329	401	-11.241%
2025-10-23	15.3500	15.3500	15.2500	15.2500	+1.667%	2	104	-10.426%
2025-10-22	14.8500	15.4000	14.8000	15.0000	-1.316%	7	103	-8.933%
2025-10-21	15.2900	15.2900	15.2000	15.2000	+2.151%	3	97	-10.132%
2025-10-17	14.8800	14.8800	14.8800	14.8800	-0.268%	1	96	-8.199%
2025-10-16	14.9200	14.9200	14.9200	14.9200	+0.201%	1	97	-8.445%
2025-10-15	15.0000	15.0000	14.8500	14.8900	-3.562%	6	98	-8.261%
2025-10-14	14.6000	15.4400	14.6000	15.4400	+1.914%	3	94	-11.528%
2025-10-13	15.0500	15.5300	15.0500	15.1500	+1.338%	44	91	-9.835%
2025-10-10	15.8200	15.8200	14.9500	14.9500	-9.394%	13	69	-8.629%
2025-10-09	16.2000	16.5000	16.2000	16.5000	-0.602%	21	58	-17.212%
2025-10-08	16.2200	16.6000	16.2200	16.6000	+1.529%	3	48	-17.711%
2025-10-07	17.5000	17.5000	16.3100	16.3500	-6.571%	47	47	-16.453%
2025-10-06	17.5000	17.5000	17.5000	17.5000	-9.373%	2	2	-21.943%
2025-10-02	19.4500	19.5500	19.3000	19.3100	+7.278%	8	62	-29.259%
2025-09-25	17.7300	18.0000	17.7300	18.0000	-0.498%	55	58	-24.111%
2025-09-24	18.0900	18.0900	18.0900	18.0900	+2.784%	1	3	-24.489%
2025-09-16	17.6600	17.7900	17.6000	17.6000	0.000%	3	3	-22.386%