Dark

GME20280121C23
GME Jan 21 2028 23.00 Call (GME280121C00023000)
option OPRA

EOD

Mar 19, 2026

7.00-14.110%(-1.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-19	7.0000	7.0000	7.0000	7.0000	-14.110%	5	608	0.000%
2026-03-13	8.1500	8.1500	8.1500	8.1500	-5.889%	1	603	-14.110%
2026-03-09	8.5000	8.6600	8.5000	8.6600	+6.258%	7	604	-19.169%
2026-03-06	8.1500	8.1500	8.1500	8.1500	+3.034%	4	611	-14.110%
2026-02-27	7.9100	7.9100	7.9100	7.9100	-6.391%	5	615	-11.504%
2026-02-25	8.5000	8.5000	8.4500	8.4500	+12.667%	2	620	-17.160%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-10.714%	1	620	-6.667%
2026-02-19	8.1000	8.4000	8.1000	8.4000	+1.205%	11	619	-16.667%
2026-02-18	8.3000	8.3000	8.3000	8.3000	+2.469%	180	608	-15.663%
2026-02-17	8.1000	8.1000	8.1000	8.1000	0.000%	1	428	-13.580%
2026-02-12	8.4100	8.4100	8.1000	8.1000	-5.814%	4	427	-13.580%
2026-02-11	8.6000	8.6000	8.5000	8.6000	+1.896%	12	428	-18.605%
2026-02-10	8.4400	8.4400	8.4400	8.4400	-6.740%	4	420	-17.062%
2026-02-09	9.0500	9.0500	9.0500	9.0500	+5.233%	1	424	-22.652%
2026-02-05	8.6000	8.6000	8.6000	8.6000	-2.715%	1	423	-18.605%
2026-02-04	8.7200	9.0800	8.7200	8.8400	+3.151%	79	422	-20.814%
2026-02-03	9.0500	9.0500	8.5700	8.5700	-11.192%	2	343	-18.320%
2026-02-02	9.5000	9.6700	9.5000	9.6500	+23.718%	4	342	-27.461%
2026-01-30	8.6500	8.6500	7.8000	7.8000	+4.698%	8	344	-10.256%
2026-01-29	7.4500	7.4500	7.4500	7.4500	-8.025%	2	350	-6.040%
2026-01-28	8.0800	8.1000	8.0800	8.1000	+1.250%	4	352	-13.580%
2026-01-27	8.5000	8.5000	7.7500	8.0000	-3.614%	25	350	-12.500%
2026-01-26	7.9500	8.7000	7.6000	8.3000	+13.543%	110	325	-15.663%
2026-01-23	7.4000	7.4000	6.7800	7.3100	+2.238%	9	257	-4.241%
2026-01-22	6.8000	7.6500	6.8000	7.1500	+10.000%	5	254	-2.098%
2026-01-21	6.5000	6.5000	6.5000	6.5000	-6.475%	2	253	+7.692%
2026-01-20	6.9500	6.9500	6.9500	6.9500	+15.833%	5	251	+0.719%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+1.695%	30	221	+16.667%
2026-01-13	5.9000	5.9000	5.9000	5.9000	-1.667%	25	221	+18.644%
2026-01-12	6.0000	6.2500	6.0000	6.0000	-7.692%	56	201	+16.667%
2026-01-09	5.9400	6.6400	5.9400	6.5000	-0.307%	229	200	+7.692%
2026-01-08	6.5300	6.5300	6.5200	6.5200	+1.400%	2	338	+7.362%
2026-01-07	6.4000	6.4300	6.4000	6.4300	+11.054%	2	338	+8.865%
2026-01-06	5.8000	5.9000	5.7900	5.7900	-2.525%	12	339	+20.898%
2026-01-05	5.9400	5.9400	5.9400	5.9400	+4.211%	4	335	+17.845%
2025-12-31	5.9000	5.9000	5.7000	5.7000	-3.390%	16	335	+22.807%
2025-12-30	5.8900	5.9500	5.8500	5.9000	-1.667%	69	335	+18.644%
2025-12-29	6.6000	6.6000	6.0000	6.0000	-4.000%	145	288	+16.667%
2025-12-26	6.2500	6.2500	6.2500	6.2500	-3.101%	1	208	+12.000%
2025-12-23	7.0000	7.0000	6.4500	6.4500	-4.444%	4	208	+8.527%
2025-12-22	6.9800	6.9800	6.7500	6.7500	-3.571%	3	204	+3.704%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-3.448%	1	207	0.000%
2025-12-17	7.2000	7.2500	7.2000	7.2500	+3.571%	2	207	-3.448%
2025-12-16	6.9800	7.0000	6.9500	7.0000	+4.478%	83	208	0.000%
2025-12-15	7.3000	7.3000	6.7000	6.7000	-4.286%	43	208	+4.478%
2025-12-11	6.6500	7.0000	6.6500	7.0000	+0.575%	7	214	0.000%
2025-12-10	7.0000	7.3000	6.9000	6.9600	-14.914%	4	217	+0.575%
2025-12-09	8.1800	8.1800	8.1800	8.1800	+3.544%	1	214	-14.425%
2025-12-08	7.9000	7.9000	7.9000	7.9000	+1.023%	6	213	-11.392%
2025-12-04	7.8200	7.8200	7.8200	7.8200	-3.457%	1	207	-10.486%
2025-12-03	8.2000	8.2000	8.0300	8.1000	-2.994%	7	206	-13.580%
2025-12-02	7.9600	8.3500	7.8000	8.3500	+11.333%	24	203	-16.168%
2025-12-01	7.1500	7.8000	7.1500	7.5000	+2.740%	16	226	-6.667%
2025-11-28	7.4400	7.8000	7.0500	7.3000	+8.955%	12	224	-4.110%
2025-11-25	6.7000	6.7000	6.7000	6.7000	-1.615%	2	217	+4.478%
2025-11-21	5.8500	6.8100	5.8500	6.8100	+4.769%	19	215	+2.790%
2025-11-20	6.5500	6.5500	6.4800	6.5000	0.000%	23	199	+7.692%
2025-11-19	6.6000	7.0500	6.5000	6.5000	-1.515%	4	179	+7.692%
2025-11-18	6.6000	6.6000	6.6000	6.6000	-4.348%	3	175	+6.061%
2025-11-17	6.8500	6.9000	6.8500	6.9000	0.000%	11	175	+1.449%
2025-11-14	6.9100	7.0500	6.8000	6.9000	0.000%	76	164	+1.449%
2025-11-13	6.9500	7.0700	6.9000	6.9000	-3.631%	13	107	+1.449%
2025-11-12	7.2500	7.2500	7.1600	7.1600	+0.845%	22	105	-2.235%
2025-11-07	7.2000	7.2300	7.1000	7.1000	-4.054%	4	96	-1.408%
2025-11-06	7.6000	7.6000	7.4000	7.4000	-7.500%	6	96	-5.405%
2025-11-05	8.0000	8.0000	8.0000	8.0000	+6.809%	1	90	-12.500%
2025-11-04	7.4900	7.4900	7.4900	7.4900	-6.375%	7	89	-6.542%
2025-11-03	7.8000	8.0000	7.8000	8.0000	0.000%	3	95	-12.500%
2025-10-31	8.0500	8.0600	8.0000	8.0000	-1.599%	50	95	-12.500%
2025-10-30	8.2000	8.3800	8.1300	8.1300	-3.214%	16	45	-13.899%
2025-10-29	8.3800	8.4000	8.3800	8.4000	+0.119%	2	30	-16.667%
2025-10-24	8.3900	8.3900	8.3900	8.3900	+1.697%	1	29	-16.567%
2025-10-22	8.0000	8.2500	8.0000	8.2500	+4.430%	9	29	-15.152%
2025-10-21	7.9000	7.9000	7.9000	7.9000	-2.469%	3	22	-11.392%
2025-10-20	7.9900	8.1000	7.9900	8.1000	+1.250%	3	19	-13.580%
2025-10-17	7.9000	8.5000	7.9000	8.0000	+0.629%	5	19	-12.500%
2025-10-16	8.0700	8.0700	7.9500	7.9500	-0.625%	3	17	-11.950%
2025-10-15	8.1500	8.1500	8.0000	8.0000	-1.235%	4	15	-12.500%
2025-10-14	8.4500	8.4500	8.1000	8.1000	-1.220%	2	11	-13.580%
2025-10-13	8.1000	8.2000	8.1000	8.2000	-3.529%	2	10	-14.634%
2025-10-10	8.4300	8.7000	8.3000	8.5000	-3.409%	6	8	-17.647%
2025-10-09	9.0000	9.0000	8.8000	8.8000	-4.348%	3	2	-20.455%
2025-10-08	9.5000	9.5000	9.1500	9.2000	0.000%	4	2	-23.913%