Dark

GME20280121C20
GME Jan 21 2028 20.00 Call (GME280121C00020000)
option OPRA

EOD

Mar 19, 2026

8.35-6.180%(-0.55)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-19	8.3200	8.8000	8.3200	8.3500	-6.180%	22	10,789	0.000%
2026-03-18	8.7000	8.9000	8.7000	8.9000	-1.111%	22	10,776	-6.180%
2026-03-17	9.0500	9.1000	9.0000	9.0000	+2.273%	35	10,763	-7.222%
2026-03-16	9.4000	9.4000	8.8000	8.8000	-7.368%	152	10,784	-5.114%
2026-03-13	9.7500	9.7500	9.2000	9.5000	-1.042%	44	10,676	-12.105%
2026-03-12	9.8000	9.8000	9.6000	9.6000	-2.041%	11	10,638	-13.021%
2026-03-10	10.3500	10.3500	9.8000	9.8000	-3.448%	3	10,629	-14.796%
2026-03-09	9.3900	10.1500	9.3900	10.1500	+5.181%	63	10,630	-17.734%
2026-03-06	9.6800	9.7000	9.5500	9.6500	+2.116%	75	10,649	-13.472%
2026-03-05	9.5000	9.5000	9.4500	9.4500	-1.563%	3	10,719	-11.640%
2026-03-04	9.6500	9.7500	9.2500	9.6000	+0.524%	48	10,719	-13.021%
2026-03-03	9.3500	9.5500	9.2500	9.5500	+2.688%	12	10,740	-12.565%
2026-03-02	9.3000	9.3000	9.3000	9.3000	-2.105%	1	10,752	-10.215%
2026-02-27	9.7000	9.7000	9.5000	9.5000	-0.524%	8	10,753	-12.105%
2026-02-26	10.0700	10.1000	9.5000	9.5500	-1.546%	92	10,753	-12.565%
2026-02-25	9.7000	9.7000	9.7000	9.7000	+2.646%	10	10,683	-13.918%
2026-02-24	9.1500	9.6500	9.1500	9.4500	+5.587%	7	10,683	-11.640%
2026-02-23	8.8000	8.9500	8.6000	8.9500	-0.996%	128	10,679	-6.704%
2026-02-20	9.3300	9.3300	9.0400	9.0400	-5.340%	104	10,642	-7.633%
2026-02-19	9.4600	9.7500	9.4600	9.5500	+0.526%	3	10,643	-12.565%
2026-02-18	8.9000	9.5000	8.9000	9.5000	+5.556%	4	10,640	-12.105%
2026-02-17	9.3000	9.3000	9.0000	9.0000	-5.263%	32	10,638	-7.222%
2026-02-13	9.7100	9.7100	9.5000	9.5000	+1.604%	5	10,614	-12.105%
2026-02-12	9.6000	9.6000	9.2500	9.3500	-6.500%	91	10,614	-10.695%
2026-02-11	10.0500	10.0500	9.6500	10.0000	-4.762%	538	10,562	-16.500%
2026-02-10	9.9000	10.5000	9.8000	10.5000	+3.858%	45	10,679	-20.476%
2026-02-09	10.2500	10.2500	10.0900	10.1100	-3.897%	9	10,644	-17.409%
2026-02-06	10.5700	10.9500	10.2200	10.5200	+0.574%	303	10,641	-20.627%
2026-02-05	10.4600	11.0000	10.4600	10.4600	-2.243%	10	10,540	-20.172%
2026-02-04	8.5500	10.8500	8.5500	10.7000	+8.081%	105	10,535	-21.963%
2026-02-03	10.6500	10.6500	9.5000	9.9000	-12.775%	69	10,609	-15.657%
2026-02-02	10.5000	11.3500	10.0000	11.3500	+18.229%	131	10,659	-26.432%
2026-01-30	9.5000	9.6000	9.2000	9.6000	+10.345%	480	10,637	-13.021%
2026-01-29	9.2700	9.2700	8.6000	8.7000	-7.937%	173	10,599	-4.023%
2026-01-28	9.5800	9.6900	9.4000	9.4500	-5.500%	36	10,561	-11.640%
2026-01-27	9.5000	10.1000	9.3500	10.0000	+1.523%	123	10,534	-16.500%
2026-01-26	9.1200	10.6000	9.0000	9.8500	+12.571%	324	10,460	-15.228%
2026-01-23	8.5000	9.0000	8.4000	8.7500	-3.315%	253	10,206	-4.571%
2026-01-22	8.1500	9.2500	8.1000	9.0500	+17.532%	1,779	10,329	-7.735%
2026-01-21	7.5000	8.0000	7.3200	7.7000	+5.479%	127	8,935	+8.442%
2026-01-20	7.2500	7.3000	6.9000	7.3000	+2.817%	166	8,946	+14.384%
2026-01-16	7.1500	7.2500	7.1000	7.1000	-2.740%	30	8,782	+17.606%
2026-01-15	7.0300	7.3000	7.0300	7.3000	+5.036%	16	8,782	+14.384%
2026-01-14	7.0000	7.0800	6.9000	6.9500	-2.113%	25	8,770	+20.144%
2026-01-13	7.1600	7.3500	7.0000	7.1000	-1.252%	86	8,766	+17.606%
2026-01-12	7.6500	7.6500	7.1900	7.1900	-4.133%	65	8,781	+16.134%
2026-01-09	7.6300	7.6300	7.5000	7.5000	-0.662%	10	8,798	+11.333%
2026-01-08	7.5300	7.7000	7.3000	7.5500	0.000%	224	8,790	+10.596%
2026-01-07	7.7500	8.1500	7.3500	7.5500	+3.425%	181	8,638	+10.596%
2026-01-06	7.1500	7.3400	7.0000	7.3000	+2.098%	24	8,534	+14.384%
2026-01-05	6.9000	7.4000	6.9000	7.1500	0.000%	32	8,515	+16.783%
2026-01-02	6.7500	7.1500	6.6500	7.1500	+5.926%	33	8,515	+16.783%
2025-12-31	7.0000	7.0000	6.7000	6.7500	-3.295%	266	8,399	+23.704%
2025-12-30	7.0000	7.0000	6.9800	6.9800	-0.993%	51	8,399	+19.628%
2025-12-29	7.3000	7.4000	7.0500	7.0500	-3.557%	133	8,348	+18.440%
2025-12-26	7.5500	7.5800	7.3100	7.3100	-5.065%	54	8,219	+14.227%
2025-12-24	7.7100	7.7100	7.7000	7.7000	+0.654%	2	8,244	+8.442%
2025-12-23	7.8500	7.8500	7.6000	7.6500	-4.375%	29	8,244	+9.150%
2025-12-22	8.1500	8.2000	8.0000	8.0000	-4.192%	15	8,215	+4.375%
2025-12-19	8.3500	8.3500	8.3500	8.3500	-7.222%	3	8,201	0.000%
2025-12-18	8.7500	9.0000	8.5000	9.0000	+1.695%	226	8,200	-7.222%
2025-12-17	8.5000	8.8500	8.0000	8.8500	+7.927%	25	8,398	-5.650%
2025-12-16	8.2500	8.3500	8.1500	8.2000	+1.235%	19	8,401	+1.829%
2025-12-15	7.8000	8.5500	7.8000	8.1000	+9.312%	173	8,387	+3.086%
2025-12-12	8.0000	8.0000	7.4000	7.4100	-9.080%	526	8,217	+12.686%
2025-12-11	8.5700	8.5700	7.8500	8.1500	-1.807%	11	7,805	+2.454%
2025-12-10	7.9000	8.9000	7.9000	8.3000	-9.783%	22	7,803	+0.602%
2025-12-09	9.5000	9.5000	9.2000	9.2000	+3.955%	35	7,785	-9.239%
2025-12-08	9.1400	9.5000	8.8000	8.8500	0.000%	36	7,805	-5.650%
2025-12-05	8.8500	9.1700	8.7000	8.8500	-0.562%	1,716	7,772	-5.650%
2025-12-04	9.1000	9.1000	8.9000	8.9000	-3.261%	14	6,131	-6.180%
2025-12-03	9.0800	10.1000	9.0000	9.2000	-2.128%	523	6,117	-9.239%
2025-12-02	9.3500	9.5000	8.7000	9.4000	+4.677%	179	5,598	-11.170%
2025-12-01	8.3000	9.5000	8.3000	8.9800	+0.899%	407	5,671	-7.016%
2025-11-28	8.4800	8.9000	8.4700	8.9000	+1.136%	42	5,855	-6.180%
2025-11-26	8.0100	8.8000	7.8500	8.8000	+15.033%	73	5,763	-5.114%
2025-11-25	7.2500	8.0000	7.1900	7.6500	+2.685%	419	5,763	+9.150%
2025-11-24	7.7500	7.7500	7.3500	7.4500	-0.268%	189	5,787	+12.081%
2025-11-21	7.3500	7.7800	7.3000	7.4700	+2.329%	620	5,693	+11.780%
2025-11-20	8.0000	8.0000	7.3000	7.3000	-5.195%	1,012	5,479	+14.384%
2025-11-19	7.6000	7.7000	7.2800	7.7000	0.000%	283	4,387	+8.442%
2025-11-18	7.6500	7.8000	7.3000	7.7000	+1.987%	39	4,587	+8.442%
2025-11-17	7.5000	8.0000	7.5000	7.5500	-5.625%	598	4,579	+10.596%
2025-11-14	7.6900	8.0000	7.6900	8.0000	0.000%	938	4,050	+4.375%
2025-11-13	8.2000	8.2000	7.9000	8.0000	-3.614%	164	3,180	+4.375%
2025-11-12	8.4500	8.7800	8.2000	8.3000	-1.190%	1,163	3,024	+0.602%
2025-11-11	8.0500	8.4000	8.0500	8.4000	-0.592%	16	2,221	-0.595%
2025-11-10	8.5000	8.8000	8.3000	8.4500	+0.595%	68	2,221	-1.183%
2025-11-07	8.2000	8.6000	8.1500	8.4000	0.000%	37	2,182	-0.595%
2025-11-06	8.7000	8.7500	8.4000	8.4000	-6.667%	72	2,151	-0.595%
2025-11-05	9.1500	9.1500	9.0000	9.0000	0.000%	11	2,149	-7.222%
2025-11-04	8.7000	9.2900	8.7000	9.0000	-0.552%	28	2,148	-7.222%
2025-11-03	9.1500	9.4000	8.9000	9.0500	-1.093%	215	2,052	-7.735%
2025-10-31	9.1000	9.3000	9.1000	9.1500	-1.613%	420	2,052	-8.743%
2025-10-30	9.4000	10.0000	9.3000	9.3000	-3.226%	210	1,839	-10.215%
2025-10-29	9.6000	9.6300	9.5500	9.6100	-3.223%	17	1,693	-13.111%
2025-10-28	9.6000	9.9300	9.6000	9.9300	+8.406%	4	1,694	-15.911%
2025-10-27	10.4500	10.5700	9.1600	9.1600	-6.051%	685	1,338	-8.843%
2025-10-24	9.9300	9.9300	9.5000	9.7500	+2.632%	22	1,338	-14.359%
2025-10-23	9.3500	9.6000	9.2000	9.5000	+3.825%	48	1,345	-12.105%
2025-10-22	9.2500	9.5300	8.9400	9.1500	+1.893%	313	1,346	-8.743%
2025-10-21	9.1000	9.4500	8.8900	8.9800	-5.074%	321	1,198	-7.016%
2025-10-20	9.2500	9.5000	9.1800	9.4600	+1.176%	541	1,036	-11.734%
2025-10-17	9.1000	9.4000	9.1000	9.3500	+3.315%	41	644	-10.695%
2025-10-16	9.1000	9.1000	9.0000	9.0500	-2.688%	208	621	-7.735%
2025-10-15	9.2000	9.3000	8.9000	9.3000	-2.618%	6	421	-10.215%
2025-10-14	9.2500	9.7000	9.2500	9.5500	+2.688%	19	418	-12.565%
2025-10-13	9.4500	9.4500	9.2000	9.3000	-2.105%	241	402	-10.215%
2025-10-10	9.8500	9.9000	9.4000	9.5000	-5.000%	61	239	-12.105%
2025-10-09	10.2100	10.3500	9.8500	10.0000	-4.306%	85	189	-16.500%
2025-10-08	12.5000	12.5000	10.4500	10.4500	-0.476%	67	124	-20.096%
2025-10-06	10.5000	11.0000	10.5000	10.5000	-17.582%	61	61	-20.476%
2025-10-02	12.7500	12.7500	12.7400	12.7400	+1.920%	29	211	-34.458%
2025-10-01	12.1000	12.5000	12.1000	12.5000	+4.167%	5	186	-33.200%
2025-09-30	11.9000	12.5000	11.9000	12.0000	-0.826%	74	186	-30.417%
2025-09-29	11.8000	12.1000	11.8000	12.1000	+5.217%	32	253	-30.992%
2025-09-26	11.4100	12.0500	11.3900	11.5000	+6.383%	171	225	-27.391%
2025-09-25	10.4000	11.1300	10.4000	10.8100	-4.336%	8	159	-22.757%
2025-09-24	11.2500	11.3000	11.2500	11.3000	-4.641%	15	156	-26.106%
2025-09-22	11.2500	11.8500	11.2500	11.8500	+5.804%	6	141	-29.536%
2025-09-18	10.9000	11.2000	10.9000	11.2000	+1.818%	79	135	-25.446%
2025-09-17	11.0000	11.0000	11.0000	11.0000	0.000%	1	56	-24.091%
2025-09-16	10.6500	11.5000	10.6500	11.0000	+4.167%	47	55	-24.091%
2025-09-15	10.0500	10.6900	10.0500	10.5600	0.000%	9	8	-20.928%