Dark

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

EOD

Jul 16, 2026

6.40-4.478%(-0.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.7500	6.8100	6.4000	6.4000	-4.478%	16	11,723	0.000%
2026-07-15	6.9800	6.9800	6.6500	6.7000	-0.741%	63	11,709	-4.478%
2026-07-14	6.6900	6.7500	6.6900	6.7500	-0.735%	32	11,662	-5.185%
2026-07-13	6.5200	6.8000	6.5200	6.8000	+7.087%	5	11,630	-5.882%
2026-07-10	6.5000	6.5000	6.2000	6.3500	-2.308%	29	11,632	+0.787%
2026-07-09	6.2000	7.0500	6.2000	6.5000	+3.175%	29	11,630	-1.538%
2026-07-08	6.5000	6.5500	6.2500	6.3000	-6.667%	138	11,625	+1.587%
2026-07-07	7.1200	7.1200	6.5600	6.7500	-4.930%	45	11,681	-5.185%
2026-07-06	6.9000	7.1000	6.8500	7.1000	-1.389%	22	11,680	-9.859%
2026-07-02	7.3500	7.3500	7.0500	7.2000	+2.128%	15	11,701	-11.111%
2026-07-01	6.7500	7.1300	6.7500	7.0500	+0.714%	26	11,701	-9.220%
2026-06-30	6.5000	7.0000	6.5000	7.0000	+4.012%	6	11,697	-8.571%
2026-06-29	6.7000	6.8500	6.6000	6.7300	+1.970%	100	11,698	-4.903%
2026-06-26	6.1000	6.6000	6.0000	6.6000	+9.635%	55	11,686	-3.030%
2026-06-25	6.2600	6.2600	5.9000	6.0200	-2.903%	133	11,660	+6.312%
2026-06-24	6.2500	6.8000	6.1500	6.2000	+1.639%	53	11,582	+3.226%
2026-06-23	6.1500	6.4500	6.0000	6.1000	-2.400%	137	11,546	+4.918%
2026-06-22	6.3000	6.7000	6.2500	6.2500	-2.344%	44	11,505	+2.400%
2026-06-18	6.3500	6.5000	6.2500	6.4000	+6.667%	171	11,355	0.000%
2026-06-17	6.2500	6.7000	6.0000	6.0000	-4.000%	16	11,355	+6.667%
2026-06-16	6.4500	6.5000	6.1500	6.2500	-3.846%	129	11,355	+2.400%
2026-06-15	7.1500	7.1500	6.5000	6.5000	-0.459%	29	11,305	-1.538%
2026-06-12	6.7000	6.7500	6.4000	6.5300	-5.499%	142	11,302	-1.991%
2026-06-11	6.9000	7.2000	6.8400	6.9100	-6.622%	46	11,256	-7.381%
2026-06-10	6.8500	7.4000	6.8500	7.4000	+9.630%	8	11,234	-13.514%
2026-06-09	7.2400	7.2400	6.6500	6.7500	-0.735%	26	11,235	-5.185%
2026-06-08	7.0000	7.0000	6.8000	6.8000	+1.493%	30	11,250	-5.882%
2026-06-05	7.7500	7.7500	6.5000	6.7000	-8.219%	192	11,242	-4.478%
2026-06-04	7.0000	7.6000	7.0000	7.3000	+2.098%	14	11,153	-12.329%
2026-06-03	7.4900	7.5900	6.8000	7.1500	+15.883%	33	11,160	-10.490%
2026-06-02	6.4000	6.5000	6.1500	6.1700	-5.802%	322	11,176	+3.728%
2026-06-01	6.2600	7.5000	6.2600	6.5500	+2.344%	173	11,116	-2.290%
2026-05-29	6.5600	6.6000	6.4000	6.4000	-4.903%	300	11,047	0.000%
2026-05-28	6.8000	6.9700	6.7300	6.7300	+0.149%	96	10,880	-4.903%
2026-05-27	6.7500	6.8300	6.7000	6.7200	-2.467%	148	10,888	-4.762%
2026-05-26	6.9700	7.2200	6.8900	6.8900	-2.270%	17	10,891	-7.112%
2026-05-22	7.3000	8.2500	6.8800	7.0500	-5.369%	37	10,902	-9.220%
2026-05-21	7.2000	7.5000	7.2000	7.4500	-1.585%	23	10,891	-14.094%
2026-05-20	7.4500	7.6700	7.4400	7.5700	+5.874%	35	10,891	-15.456%
2026-05-19	6.8500	7.2000	6.8500	7.1500	+1.707%	39	10,911	-10.490%
2026-05-18	6.7500	7.1200	6.7500	7.0300	+2.478%	45	10,911	-8.962%
2026-05-15	6.9000	7.2500	6.8000	6.8600	-0.580%	49	10,911	-6.706%
2026-05-14	7.0000	7.1500	6.9000	6.9000	-2.542%	199	10,896	-7.246%
2026-05-13	7.2500	7.7000	7.0000	7.0800	-2.747%	101	10,801	-9.605%
2026-05-12	7.5000	7.9000	7.2000	7.2800	-6.667%	269	10,801	-12.088%
2026-05-11	8.2500	8.4000	7.7500	7.8000	-8.772%	35	10,801	-17.949%
2026-05-08	8.5000	8.8000	8.5000	8.5500	0.000%	31	10,797	-25.146%
2026-05-07	9.1500	9.1500	8.4000	8.5500	-8.556%	249	10,772	-25.146%
2026-05-06	9.2000	9.7400	9.1100	9.3500	+7.471%	71	10,560	-31.551%
2026-05-05	8.9000	9.4500	7.9000	8.7000	-1.806%	140	10,576	-26.437%
2026-05-04	10.5500	10.5500	8.6500	8.8600	-20.324%	775	10,561	-27.765%
2026-05-01	9.8000	11.1200	9.7500	11.1200	+17.053%	40	10,502	-42.446%
2026-04-30	9.5000	9.5000	9.5000	9.5000	+5.556%	10	10,502	-32.632%
2026-04-29	9.0000	9.0000	8.9000	9.0000	-6.250%	8	10,512	-28.889%
2026-04-28	9.6000	9.6000	9.6000	9.6000	-4.478%	4	10,510	-33.333%
2026-04-27	9.7500	10.0500	9.7500	10.0500	+5.346%	11	10,510	-36.318%
2026-04-24	9.5000	9.6500	9.4200	9.5400	+0.421%	61	10,511	-32.914%
2026-04-23	10.3000	10.3000	9.5000	9.5000	-5.941%	8	10,503	-32.632%
2026-04-22	9.7500	10.1100	9.7500	10.1000	+6.765%	192	10,499	-36.634%
2026-04-21	9.5800	9.5800	9.4600	9.4600	+2.270%	505	10,924	-32.347%
2026-04-20	9.2000	9.2500	8.9500	9.2500	+0.325%	100	10,924	-30.811%
2026-04-17	9.7500	9.8000	9.2200	9.2200	-4.456%	20	10,825	-30.586%
2026-04-16	9.5000	9.9500	9.3000	9.6500	+2.660%	145	10,825	-33.679%
2026-04-15	9.0500	9.4000	9.0500	9.4000	+5.618%	9	10,838	-31.915%
2026-04-14	8.8400	8.9000	8.8000	8.9000	+7.879%	19	10,837	-28.090%
2026-04-13	7.8000	8.2500	7.8000	8.2500	+2.484%	113	10,838	-22.424%
2026-04-10	7.8000	8.0500	7.8000	8.0500	+1.899%	14	10,830	-20.497%
2026-04-09	8.1000	8.1900	7.9000	7.9000	-2.469%	68	10,817	-18.987%
2026-04-08	8.1500	8.1500	8.1000	8.1000	-5.263%	6	10,803	-20.988%
2026-04-07	8.1100	8.5500	8.0000	8.5500	+3.012%	22	10,797	-25.146%
2026-04-02	8.3000	8.3000	8.3000	8.3000	+0.606%	1	10,787	-22.892%
2026-04-01	8.2500	8.2500	8.2500	8.2500	+4.430%	5	10,787	-22.424%
2026-03-31	8.0000	8.0000	7.8400	7.9000	+6.757%	76	10,792	-18.987%
2026-03-30	7.4800	8.1000	7.4000	7.4000	-1.333%	269	10,859	-13.514%
2026-03-27	8.0000	8.0000	7.5000	7.5000	-3.846%	172	10,988	-14.667%
2026-03-26	7.9500	7.9800	7.7500	7.8000	-9.827%	41	11,023	-17.949%
2026-03-25	8.0000	8.8200	7.9500	8.6500	+1.765%	46	11,000	-26.012%
2026-03-24	8.2000	8.5000	8.0000	8.5000	+0.592%	41	10,970	-24.706%
2026-03-23	8.2500	8.4500	8.2500	8.4500	+5.362%	6	10,931	-24.260%
2026-03-20	8.4500	8.4500	7.9500	8.0200	-3.952%	155	10,926	-20.200%
2026-03-19	8.3200	8.8000	8.3200	8.3500	-6.180%	22	10,789	-23.353%
2026-03-18	8.7000	8.9000	8.7000	8.9000	-1.111%	22	10,776	-28.090%
2026-03-17	9.0500	9.1000	9.0000	9.0000	+2.273%	35	10,763	-28.889%
2026-03-16	9.4000	9.4000	8.8000	8.8000	-7.368%	152	10,784	-27.273%
2026-03-13	9.7500	9.7500	9.2000	9.5000	-1.042%	44	10,676	-32.632%
2026-03-12	9.8000	9.8000	9.6000	9.6000	-2.041%	11	10,638	-33.333%
2026-03-10	10.3500	10.3500	9.8000	9.8000	-3.448%	3	10,629	-34.694%
2026-03-09	9.3900	10.1500	9.3900	10.1500	+5.181%	63	10,630	-36.946%
2026-03-06	9.6800	9.7000	9.5500	9.6500	+2.116%	75	10,649	-33.679%
2026-03-05	9.5000	9.5000	9.4500	9.4500	-1.563%	3	10,719	-32.275%
2026-03-04	9.6500	9.7500	9.2500	9.6000	+0.524%	48	10,719	-33.333%
2026-03-03	9.3500	9.5500	9.2500	9.5500	+2.688%	12	10,740	-32.984%
2026-03-02	9.3000	9.3000	9.3000	9.3000	-2.105%	1	10,752	-31.183%
2026-02-27	9.7000	9.7000	9.5000	9.5000	-0.524%	8	10,753	-32.632%
2026-02-26	10.0700	10.1000	9.5000	9.5500	-1.546%	92	10,753	-32.984%
2026-02-25	9.7000	9.7000	9.7000	9.7000	+2.646%	10	10,683	-34.021%
2026-02-24	9.1500	9.6500	9.1500	9.4500	+5.587%	7	10,683	-32.275%
2026-02-23	8.8000	8.9500	8.6000	8.9500	-0.996%	128	10,679	-28.492%
2026-02-20	9.3300	9.3300	9.0400	9.0400	-5.340%	104	10,642	-29.204%
2026-02-19	9.4600	9.7500	9.4600	9.5500	+0.526%	3	10,643	-32.984%
2026-02-18	8.9000	9.5000	8.9000	9.5000	+5.556%	4	10,640	-32.632%
2026-02-17	9.3000	9.3000	9.0000	9.0000	-5.263%	32	10,638	-28.889%
2026-02-13	9.7100	9.7100	9.5000	9.5000	+1.604%	5	10,614	-32.632%
2026-02-12	9.6000	9.6000	9.2500	9.3500	-6.500%	91	10,614	-31.551%
2026-02-11	10.0500	10.0500	9.6500	10.0000	-4.762%	538	10,562	-36.000%
2026-02-10	9.9000	10.5000	9.8000	10.5000	+3.858%	45	10,679	-39.048%
2026-02-09	10.2500	10.2500	10.0900	10.1100	-3.897%	9	10,644	-36.696%
2026-02-06	10.5700	10.9500	10.2200	10.5200	+0.574%	303	10,641	-39.163%
2026-02-05	10.4600	11.0000	10.4600	10.4600	-2.243%	10	10,540	-38.815%
2026-02-04	8.5500	10.8500	8.5500	10.7000	+8.081%	105	10,535	-40.187%
2026-02-03	10.6500	10.6500	9.5000	9.9000	-12.775%	69	10,609	-35.354%
2026-02-02	10.5000	11.3500	10.0000	11.3500	+18.229%	131	10,659	-43.612%
2026-01-30	9.5000	9.6000	9.2000	9.6000	+10.345%	480	10,637	-33.333%
2026-01-29	9.2700	9.2700	8.6000	8.7000	-7.937%	173	10,599	-26.437%
2026-01-28	9.5800	9.6900	9.4000	9.4500	-5.500%	36	10,561	-32.275%
2026-01-27	9.5000	10.1000	9.3500	10.0000	+1.523%	123	10,534	-36.000%
2026-01-26	9.1200	10.6000	9.0000	9.8500	+12.571%	324	10,460	-35.025%
2026-01-23	8.5000	9.0000	8.4000	8.7500	-3.315%	253	10,206	-26.857%
2026-01-22	8.1500	9.2500	8.1000	9.0500	+17.532%	1,779	10,329	-29.282%
2026-01-21	7.5000	8.0000	7.3200	7.7000	+5.479%	127	8,935	-16.883%
2026-01-20	7.2500	7.3000	6.9000	7.3000	+2.817%	166	8,946	-12.329%
2026-01-16	7.1500	7.2500	7.1000	7.1000	-2.740%	30	8,782	-9.859%
2026-01-15	7.0300	7.3000	7.0300	7.3000	+5.036%	16	8,782	-12.329%
2026-01-14	7.0000	7.0800	6.9000	6.9500	-2.113%	25	8,770	-7.914%
2026-01-13	7.1600	7.3500	7.0000	7.1000	-1.252%	86	8,766	-9.859%
2026-01-12	7.6500	7.6500	7.1900	7.1900	-4.133%	65	8,781	-10.987%
2026-01-09	7.6300	7.6300	7.5000	7.5000	-0.662%	10	8,798	-14.667%
2026-01-08	7.5300	7.7000	7.3000	7.5500	0.000%	224	8,790	-15.232%
2026-01-07	7.7500	8.1500	7.3500	7.5500	+3.425%	181	8,638	-15.232%
2026-01-06	7.1500	7.3400	7.0000	7.3000	+2.098%	24	8,534	-12.329%
2026-01-05	6.9000	7.4000	6.9000	7.1500	0.000%	32	8,515	-10.490%
2026-01-02	6.7500	7.1500	6.6500	7.1500	+5.926%	33	8,515	-10.490%
2025-12-31	7.0000	7.0000	6.7000	6.7500	-3.295%	266	8,399	-5.185%
2025-12-30	7.0000	7.0000	6.9800	6.9800	-0.993%	51	8,399	-8.309%
2025-12-29	7.3000	7.4000	7.0500	7.0500	-3.557%	133	8,348	-9.220%
2025-12-26	7.5500	7.5800	7.3100	7.3100	-5.065%	54	8,219	-12.449%
2025-12-24	7.7100	7.7100	7.7000	7.7000	+0.654%	2	8,244	-16.883%
2025-12-23	7.8500	7.8500	7.6000	7.6500	-4.375%	29	8,244	-16.340%
2025-12-22	8.1500	8.2000	8.0000	8.0000	-4.192%	15	8,215	-20.000%
2025-12-19	8.3500	8.3500	8.3500	8.3500	-7.222%	3	8,201	-23.353%
2025-12-18	8.7500	9.0000	8.5000	9.0000	+1.695%	226	8,200	-28.889%
2025-12-17	8.5000	8.8500	8.0000	8.8500	+7.927%	25	8,398	-27.684%
2025-12-16	8.2500	8.3500	8.1500	8.2000	+1.235%	19	8,401	-21.951%
2025-12-15	7.8000	8.5500	7.8000	8.1000	+9.312%	173	8,387	-20.988%
2025-12-12	8.0000	8.0000	7.4000	7.4100	-9.080%	526	8,217	-13.630%
2025-12-11	8.5700	8.5700	7.8500	8.1500	-1.807%	11	7,805	-21.472%
2025-12-10	7.9000	8.9000	7.9000	8.3000	-9.783%	22	7,803	-22.892%
2025-12-09	9.5000	9.5000	9.2000	9.2000	+3.955%	35	7,785	-30.435%
2025-12-08	9.1400	9.5000	8.8000	8.8500	0.000%	36	7,805	-27.684%
2025-12-05	8.8500	9.1700	8.7000	8.8500	-0.562%	1,716	7,772	-27.684%
2025-12-04	9.1000	9.1000	8.9000	8.9000	-3.261%	14	6,131	-28.090%
2025-12-03	9.0800	10.1000	9.0000	9.2000	-2.128%	523	6,117	-30.435%
2025-12-02	9.3500	9.5000	8.7000	9.4000	+4.677%	179	5,598	-31.915%
2025-12-01	8.3000	9.5000	8.3000	8.9800	+0.899%	407	5,671	-28.731%
2025-11-28	8.4800	8.9000	8.4700	8.9000	+1.136%	42	5,855	-28.090%
2025-11-26	8.0100	8.8000	7.8500	8.8000	+15.033%	73	5,763	-27.273%
2025-11-25	7.2500	8.0000	7.1900	7.6500	+2.685%	419	5,763	-16.340%
2025-11-24	7.7500	7.7500	7.3500	7.4500	-0.268%	189	5,787	-14.094%
2025-11-21	7.3500	7.7800	7.3000	7.4700	+2.329%	620	5,693	-14.324%
2025-11-20	8.0000	8.0000	7.3000	7.3000	-5.195%	1,012	5,479	-12.329%
2025-11-19	7.6000	7.7000	7.2800	7.7000	0.000%	283	4,387	-16.883%
2025-11-18	7.6500	7.8000	7.3000	7.7000	+1.987%	39	4,587	-16.883%
2025-11-17	7.5000	8.0000	7.5000	7.5500	-5.625%	598	4,579	-15.232%
2025-11-14	7.6900	8.0000	7.6900	8.0000	0.000%	938	4,050	-20.000%
2025-11-13	8.2000	8.2000	7.9000	8.0000	-3.614%	164	3,180	-20.000%
2025-11-12	8.4500	8.7800	8.2000	8.3000	-1.190%	1,163	3,024	-22.892%
2025-11-11	8.0500	8.4000	8.0500	8.4000	-0.592%	16	2,221	-23.810%
2025-11-10	8.5000	8.8000	8.3000	8.4500	+0.595%	68	2,221	-24.260%
2025-11-07	8.2000	8.6000	8.1500	8.4000	0.000%	37	2,182	-23.810%
2025-11-06	8.7000	8.7500	8.4000	8.4000	-6.667%	72	2,151	-23.810%
2025-11-05	9.1500	9.1500	9.0000	9.0000	0.000%	11	2,149	-28.889%
2025-11-04	8.7000	9.2900	8.7000	9.0000	-0.552%	28	2,148	-28.889%
2025-11-03	9.1500	9.4000	8.9000	9.0500	-1.093%	215	2,052	-29.282%
2025-10-31	9.1000	9.3000	9.1000	9.1500	-1.613%	420	2,052	-30.055%
2025-10-30	9.4000	10.0000	9.3000	9.3000	-3.226%	210	1,839	-31.183%
2025-10-29	9.6000	9.6300	9.5500	9.6100	-3.223%	17	1,693	-33.403%
2025-10-28	9.6000	9.9300	9.6000	9.9300	+8.406%	4	1,694	-35.549%
2025-10-27	10.4500	10.5700	9.1600	9.1600	-6.051%	685	1,338	-30.131%
2025-10-24	9.9300	9.9300	9.5000	9.7500	+2.632%	22	1,338	-34.359%
2025-10-23	9.3500	9.6000	9.2000	9.5000	+3.825%	48	1,345	-32.632%
2025-10-22	9.2500	9.5300	8.9400	9.1500	+1.893%	313	1,346	-30.055%
2025-10-21	9.1000	9.4500	8.8900	8.9800	-5.074%	321	1,198	-28.731%
2025-10-20	9.2500	9.5000	9.1800	9.4600	+1.176%	541	1,036	-32.347%
2025-10-17	9.1000	9.4000	9.1000	9.3500	+3.315%	41	644	-31.551%
2025-10-16	9.1000	9.1000	9.0000	9.0500	-2.688%	208	621	-29.282%
2025-10-15	9.2000	9.3000	8.9000	9.3000	-2.618%	6	421	-31.183%
2025-10-14	9.2500	9.7000	9.2500	9.5500	+2.688%	19	418	-32.984%
2025-10-13	9.4500	9.4500	9.2000	9.3000	-2.105%	241	402	-31.183%
2025-10-10	9.8500	9.9000	9.4000	9.5000	-5.000%	61	239	-32.632%
2025-10-09	10.2100	10.3500	9.8500	10.0000	-4.306%	85	189	-36.000%
2025-10-08	12.5000	12.5000	10.4500	10.4500	-0.476%	67	124	-38.756%
2025-10-06	10.5000	11.0000	10.5000	10.5000	-17.582%	61	61	-39.048%
2025-10-02	12.7500	12.7500	12.7400	12.7400	+1.920%	29	211	-49.765%
2025-10-01	12.1000	12.5000	12.1000	12.5000	+4.167%	5	186	-48.800%
2025-09-30	11.9000	12.5000	11.9000	12.0000	-0.826%	74	186	-46.667%
2025-09-29	11.8000	12.1000	11.8000	12.1000	+5.217%	32	253	-47.107%
2025-09-26	11.4100	12.0500	11.3900	11.5000	+6.383%	171	225	-44.348%
2025-09-25	10.4000	11.1300	10.4000	10.8100	-4.336%	8	159	-40.796%
2025-09-24	11.2500	11.3000	11.2500	11.3000	-4.641%	15	156	-43.363%
2025-09-22	11.2500	11.8500	11.2500	11.8500	+5.804%	6	141	-45.992%
2025-09-18	10.9000	11.2000	10.9000	11.2000	+1.818%	79	135	-42.857%
2025-09-17	11.0000	11.0000	11.0000	11.0000	0.000%	1	56	-41.818%
2025-09-16	10.6500	11.5000	10.6500	11.0000	+4.167%	47	55	-41.818%
2025-09-15	10.0500	10.6900	10.0500	10.5600	0.000%	9	8	-39.394%