Dark

GME20280121C15
GME Jan 21 2028 15.00 Call (GME280121C00015000)
option OPRA

EOD

Jul 16, 2026

9.45-0.631%(-0.06)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.5000	9.5200	9.4500	9.4500	-0.631%	158	1,673	0.000%
2026-07-15	9.6600	9.6600	9.4500	9.5100	0.000%	190	1,627	-0.631%
2026-07-14	9.5100	9.5100	9.5100	9.5100	+1.929%	5	1,440	-0.631%
2026-07-10	9.2500	9.3300	9.2500	9.3300	+1.523%	12	1,445	+1.286%
2026-07-09	9.1900	9.1900	9.1900	9.1900	-5.647%	1	1,446	+2.829%
2026-07-07	9.7400	9.7400	9.7400	9.7400	-2.600%	1	1,446	-2.977%
2026-07-06	10.0000	10.0000	10.0000	10.0000	-2.439%	1	1,446	-5.500%
2026-07-02	10.1000	10.2500	10.1000	10.2500	+2.603%	2	1,448	-7.805%
2026-07-01	9.7000	9.9900	9.7000	9.9900	+5.158%	3	1,448	-5.405%
2026-06-29	9.5000	9.5000	9.5000	9.5000	+2.703%	1	1,451	-0.526%
2026-06-26	9.1000	9.2500	9.0500	9.2500	+6.322%	30	1,451	+2.162%
2026-06-25	8.6500	8.7500	8.6500	8.7000	-2.247%	3	1,447	+8.621%
2026-06-24	8.9000	8.9000	8.9000	8.9000	-2.732%	1	1,445	+6.180%
2026-06-23	9.1500	9.1500	9.1500	9.1500	-0.543%	1	1,444	+3.279%
2026-06-22	9.0000	9.2000	9.0000	9.2000	-4.663%	23	1,443	+2.717%
2026-06-18	9.6500	9.6500	9.6500	9.6500	+9.659%	2	1,442	-2.073%
2026-06-16	9.0500	9.0500	8.8000	8.8000	-3.297%	6	1,442	+7.386%
2026-06-12	9.4500	9.4500	9.1000	9.1000	-7.614%	12	1,442	+3.846%
2026-06-10	9.7200	9.8500	9.7200	9.8500	+4.123%	22	1,442	-4.061%
2026-06-05	9.4600	9.4600	9.4600	9.4600	-9.905%	1	1,442	-0.106%
2026-06-04	10.5000	10.5000	10.5000	10.5000	+5.847%	1	1,441	-10.000%
2026-06-03	10.2500	10.9900	9.9200	9.9200	+10.222%	18	1,440	-4.738%
2026-06-02	9.0000	9.0000	9.0000	9.0000	-2.280%	1	1,443	+5.000%
2026-06-01	8.8000	9.3000	8.8000	9.2100	+2.905%	7	1,443	+2.606%
2026-05-29	9.1000	9.1000	8.9500	8.9500	-3.243%	5	1,441	+5.587%
2026-05-27	9.6000	9.6000	9.2500	9.2500	-7.500%	12	1,441	+2.162%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-0.990%	2	1,432	-5.500%
2026-05-20	10.2000	10.2000	10.1000	10.1000	+5.428%	15	1,432	-6.436%
2026-05-19	9.5800	9.5800	9.5800	9.5800	-1.744%	1	1,432	-1.357%
2026-05-18	9.7500	9.7500	9.7500	9.7500	+3.175%	6	1,432	-3.077%
2026-05-15	9.4000	9.7000	9.4000	9.4500	-0.526%	21	1,432	0.000%
2026-05-14	9.5500	9.7500	9.5000	9.5000	-4.523%	7	1,431	-0.526%
2026-05-13	10.0000	10.0000	9.7000	9.9500	+0.505%	7	1,430	-5.025%
2026-05-12	10.0500	10.0500	9.8500	9.9000	-14.360%	9	1,430	-4.545%
2026-05-08	11.4000	11.5600	11.3500	11.5600	+1.940%	70	1,430	-18.253%
2026-05-07	12.0000	12.0000	11.3400	11.3400	-9.929%	8	1,440	-16.667%
2026-05-06	12.0900	12.5900	12.0900	12.5900	+7.699%	64	1,434	-24.940%
2026-05-05	11.2000	12.0000	10.9000	11.6900	-2.176%	43	1,385	-19.162%
2026-05-04	13.2500	13.2500	11.9500	11.9500	-12.132%	179	1,347	-20.921%
2026-05-01	12.9900	13.6000	12.9100	13.6000	+6.250%	26	1,366	-30.515%
2026-04-30	12.5000	12.8000	12.5000	12.8000	+7.113%	34	1,366	-26.172%
2026-04-29	12.4000	12.4000	11.9500	11.9500	-5.608%	3	1,336	-20.921%
2026-04-24	12.7000	12.7000	12.6600	12.6600	-7.591%	20	1,336	-25.355%
2026-04-23	13.7000	13.7000	13.7000	13.7000	+2.545%	1	1,336	-31.022%
2026-04-22	13.2000	13.3600	13.2000	13.3600	+3.566%	49	1,337	-29.266%
2026-04-21	12.9000	12.9000	12.9000	12.9000	+1.176%	1	1,339	-26.744%
2026-04-20	12.2700	12.7500	12.2700	12.7500	+0.473%	5	1,339	-25.882%
2026-04-17	12.9000	13.0000	12.6900	12.6900	-2.385%	29	1,336	-25.532%
2026-04-16	12.5200	13.0000	12.5200	13.0000	+5.691%	7	1,337	-27.308%
2026-04-15	13.0000	13.0000	12.2500	12.3000	+3.973%	67	1,340	-23.171%
2026-04-14	11.4000	11.8300	11.4000	11.8300	+8.037%	56	1,284	-20.118%
2026-04-10	10.9500	10.9500	10.9500	10.9500	-2.926%	2	1,283	-13.699%
2026-04-06	11.2800	11.2800	11.2800	11.2800	-0.265%	1	1,282	-16.223%
2026-03-31	11.3100	11.3100	11.3100	11.3100	+7.714%	1	1,283	-16.446%
2026-03-27	10.5000	10.5000	10.5000	10.5000	-6.667%	4	1,282	-10.000%
2026-03-24	11.2000	11.2500	11.1000	11.2500	+3.974%	7	1,282	-16.000%
2026-03-20	11.3500	11.5200	10.8200	10.8200	-5.913%	10	1,280	-12.662%
2026-03-19	11.4800	11.5000	11.4800	11.5000	-2.542%	3	1,277	-17.826%
2026-03-17	11.8000	11.8000	11.8000	11.8000	-3.279%	1	1,276	-19.915%
2026-03-16	12.0000	12.2000	12.0000	12.2000	-6.154%	6	1,276	-22.541%
2026-03-09	13.3500	13.3500	12.8000	13.0000	+6.557%	3	1,273	-27.308%
2026-03-05	12.2000	12.2000	12.2000	12.2000	-3.937%	10	1,276	-22.541%
2026-03-03	12.0000	12.7000	12.0000	12.7000	+1.519%	9	1,281	-25.591%
2026-03-02	12.1000	12.7500	12.0000	12.5100	+0.080%	4	1,278	-24.460%
2026-02-27	12.5000	12.5000	12.5000	12.5000	+0.402%	1	1,276	-24.400%
2026-02-26	12.9000	12.9000	12.4500	12.4500	-1.969%	5	1,276	-24.096%
2026-02-25	12.7000	12.7000	12.7000	12.7000	+3.252%	1	1,280	-25.591%
2026-02-24	12.5000	12.6000	12.3000	12.3000	+6.957%	3	1,280	-23.171%
2026-02-23	11.5000	11.5000	11.5000	11.5000	-8.000%	1	1,282	-17.826%
2026-02-19	12.2500	12.5000	12.2500	12.5000	+4.778%	2	1,282	-24.400%
2026-02-13	11.9300	11.9300	11.9300	11.9300	-5.317%	1	1,282	-20.788%
2026-02-11	12.9000	12.9000	12.6000	12.6000	-6.667%	4	1,282	-25.000%
2026-02-10	12.8000	13.5000	12.8000	13.5000	+2.273%	2	1,278	-30.000%
2026-02-09	12.9000	13.2000	12.9000	13.2000	0.000%	2	1,278	-28.409%
2026-02-05	13.6000	13.7500	12.9500	13.2000	+3.937%	28	1,278	-28.409%
2026-02-04	12.7000	12.7000	12.7000	12.7000	+1.600%	1	1,296	-25.591%
2026-02-03	13.1000	13.4000	12.5000	12.5000	-10.523%	35	1,297	-24.400%
2026-02-02	14.0000	14.2500	13.5000	13.9700	+17.593%	289	1,299	-32.355%
2026-01-30	12.5000	12.5000	11.8800	11.8800	+5.133%	8	1,212	-20.455%
2026-01-29	11.7000	11.7000	11.3000	11.3000	-7.453%	13	1,205	-16.372%
2026-01-28	12.4500	12.4500	12.2100	12.2100	-5.349%	3	1,214	-22.604%
2026-01-27	12.8200	13.0400	12.5000	12.9000	-0.769%	156	1,215	-26.744%
2026-01-26	12.2000	13.1000	12.1900	13.0000	+12.069%	25	1,154	-27.308%
2026-01-22	10.8900	11.8000	10.8300	11.6000	+13.171%	20	1,134	-18.534%
2026-01-21	10.2500	10.2500	10.2500	10.2500	+5.128%	10	1,121	-7.805%
2026-01-20	9.7500	9.7500	9.7500	9.7500	-2.010%	1	1,111	-3.077%
2026-01-16	10.0000	10.0000	9.9000	9.9500	+3.109%	38	1,109	-5.025%
2026-01-14	9.5200	9.6500	9.5200	9.6500	-2.030%	13	1,109	-2.073%
2026-01-12	10.1400	10.1400	9.8500	9.8500	-4.369%	26	1,097	-4.061%
2026-01-09	10.2500	10.3000	10.2500	10.3000	+2.488%	40	1,084	-8.252%
2026-01-08	10.2500	10.2500	10.0500	10.0500	-7.373%	52	1,064	-5.970%
2026-01-07	9.9000	10.8500	9.9000	10.8500	+14.211%	8	1,038	-12.903%
2026-01-06	9.7900	9.7900	9.5000	9.5000	-2.564%	3	1,039	-0.526%
2026-01-05	9.3200	10.0000	9.3200	9.7500	+1.881%	14	1,036	-3.077%
2026-01-02	9.3500	10.0000	9.1500	9.5700	+5.396%	349	1,036	-1.254%
2025-12-31	9.1500	9.1500	9.0800	9.0800	-3.404%	25	1,167	+4.075%
2025-12-30	9.5600	9.5600	9.4000	9.4000	0.000%	6	1,167	+0.532%
2025-12-29	9.6500	9.6500	9.4000	9.4000	-4.082%	2	1,171	+0.532%
2025-12-26	9.8500	9.8500	9.8000	9.8000	-3.922%	2	1,169	-3.571%
2025-12-23	10.2000	10.2000	10.2000	10.2000	-7.776%	1	1,169	-7.353%
2025-12-22	10.8000	11.0600	10.8000	11.0600	-3.826%	23	1,168	-14.557%
2025-12-17	11.2000	11.5000	11.2000	11.5000	+5.023%	2	1,149	-17.826%
2025-12-15	10.1200	10.9500	9.9600	10.9500	+10.050%	17	1,151	-13.699%
2025-12-12	10.2000	10.2000	9.8500	9.9500	-3.865%	157	1,142	-5.025%
2025-12-11	11.0400	11.0400	10.3500	10.3500	-10.000%	12	1,283	-8.696%
2025-12-10	10.5200	11.5000	10.5200	11.5000	-4.167%	4	1,272	-17.826%
2025-12-09	11.8800	12.0000	11.8800	12.0000	+3.004%	35	1,268	-21.250%
2025-12-08	11.6500	11.6500	11.6500	11.6500	+1.304%	1	1,233	-18.884%
2025-12-05	11.5000	11.5000	11.5000	11.5000	-8.730%	5	1,232	-17.826%
2025-12-03	12.6000	12.6000	12.6000	12.6000	+5.000%	1	1,227	-25.000%
2025-12-02	11.7000	12.0800	11.7000	12.0000	+3.896%	42	1,227	-21.250%
2025-12-01	11.5800	11.5800	11.4500	11.5500	-0.431%	3	1,207	-18.182%
2025-11-28	10.9500	11.6000	10.9500	11.6000	+0.433%	64	1,208	-18.534%
2025-11-26	10.1500	11.5500	9.9200	11.5500	+15.500%	472	813	-18.182%
2025-11-25	9.6500	10.1000	9.6500	10.0000	+2.041%	421	813	-5.500%
2025-11-24	9.7500	9.8000	9.7000	9.8000	+1.031%	123	766	-3.571%
2025-11-21	9.7000	9.7000	9.7000	9.7000	0.000%	10	643	-2.577%
2025-11-20	9.9000	9.9000	9.7000	9.7000	0.000%	32	633	-2.577%
2025-11-19	9.7000	9.7000	9.7000	9.7000	-1.020%	19	601	-2.577%
2025-11-18	9.8000	9.8000	9.8000	9.8000	+1.554%	20	582	-3.571%
2025-11-17	9.9000	10.0000	9.6500	9.6500	-5.854%	31	562	-2.073%
2025-11-14	9.9000	10.2500	9.9000	10.2500	-1.157%	111	532	-7.805%
2025-11-13	10.3700	10.3700	10.3700	10.3700	-1.238%	4	422	-8.872%
2025-11-11	10.5000	10.5000	10.5000	10.5000	-1.869%	1	417	-10.000%
2025-11-10	10.5000	10.7300	10.5000	10.7000	-0.926%	20	417	-11.682%
2025-11-07	10.4500	10.8000	10.4500	10.8000	-5.677%	2	437	-12.500%
2025-11-05	11.2000	11.4500	11.2000	11.4500	+3.620%	12	435	-17.467%
2025-11-04	11.0000	11.0500	10.8700	11.0500	-6.356%	12	423	-14.480%
2025-11-03	11.8000	11.8000	11.8000	11.8000	-1.090%	1	417	-19.915%
2025-10-30	11.9300	11.9300	11.8700	11.9300	-0.167%	20	417	-20.788%
2025-10-29	12.4500	12.6000	11.9400	11.9500	-2.049%	73	422	-20.921%
2025-10-28	12.2100	12.3000	12.2000	12.2000	-1.294%	20	442	-22.541%
2025-10-27	12.8000	13.0000	12.3600	12.3600	+1.146%	64	373	-23.544%
2025-10-24	11.9300	12.2200	11.9300	12.2200	+1.833%	6	373	-22.668%
2025-10-20	12.0000	12.0000	12.0000	12.0000	+1.695%	2	375	-21.250%
2025-10-16	11.6800	11.8000	11.6800	11.8000	-2.399%	12	373	-19.915%
2025-10-14	12.0200	12.0900	12.0200	12.0900	-0.902%	4	361	-21.836%
2025-10-13	12.0000	12.2000	12.0000	12.2000	-5.058%	3	363	-22.541%
2025-10-09	12.8500	12.8500	12.8500	12.8500	-1.533%	2	362	-26.459%
2025-10-08	14.0000	14.0000	13.0500	13.0500	-1.732%	7	362	-27.586%
2025-10-07	13.2800	13.2800	13.2800	13.2800	0.000%	1	359	-28.840%
2025-10-06	13.7000	14.5900	13.2800	13.2800	-11.467%	358	358	-28.840%
2025-10-02	15.8500	15.8500	15.0000	15.0000	-9.091%	2	31	-37.000%
2025-10-01	16.5000	16.5000	16.5000	16.5000	0.000%	1	31	-42.727%
2025-09-30	15.0000	16.5000	15.0000	16.5000	+10.813%	3	31	-42.727%
2025-09-29	14.8900	14.8900	14.8900	14.8900	+4.638%	3	31	-36.535%
2025-09-26	14.5000	14.5000	14.2300	14.2300	+2.744%	22	29	-33.591%
2025-09-24	13.8500	13.8500	13.8500	13.8500	-6.608%	1	7	-31.769%
2025-09-23	14.6000	14.8300	14.6000	14.8300	+7.076%	3	7	-36.278%
2025-09-19	13.8500	13.8500	13.8500	13.8500	-1.283%	2	4	-31.769%
2025-09-18	14.0000	14.0300	14.0000	14.0300	-3.241%	2	2	-32.644%
2025-09-15	14.5000	14.5000	14.5000	14.5000	0.000%	1	1	-34.828%