Dark

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

EOD

Jul 15, 2026

5.35-2.727%(-0.15)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.6100	5.6100	5.3500	5.3500	-2.727%	23	1,003	0.000%
2026-07-14	5.5500	5.5500	5.5000	5.5000	+6.796%	4	980	-2.727%
2026-07-13	5.4300	5.4300	5.1500	5.1500	+0.980%	17	977	+3.883%
2026-07-10	5.1300	5.1300	5.1000	5.1000	-0.971%	5	961	+4.902%
2026-07-09	5.1500	5.1500	5.1500	5.1500	-1.905%	1	964	+3.883%
2026-07-08	5.2500	5.2500	5.2500	5.2500	+5.000%	1	963	+1.905%
2026-07-07	5.0000	5.0000	5.0000	5.0000	-19.355%	30	962	+7.000%
2026-07-06	6.2000	6.2000	6.2000	6.2000	+3.506%	1	992	-13.710%
2026-07-02	5.9900	5.9900	5.9900	5.9900	+6.018%	1	990	-10.684%
2026-07-01	5.4600	5.9000	5.4600	5.6500	+5.019%	135	990	-5.310%
2026-06-30	5.3700	5.3800	5.2000	5.3800	+10.246%	4	859	-0.558%
2026-06-25	4.9500	4.9500	4.8800	4.8800	-4.314%	2	855	+9.631%
2026-06-24	5.2600	5.3000	5.0000	5.1000	+3.030%	11	854	+4.902%
2026-06-23	5.0800	5.1000	4.9500	4.9500	-3.509%	17	845	+8.081%
2026-06-22	5.1500	5.2300	5.1000	5.1300	-1.346%	4	842	+4.288%
2026-06-18	5.2500	5.2500	5.1500	5.2000	-5.455%	27	821	+2.885%
2026-06-17	5.5000	5.5000	5.5000	5.5000	+9.780%	1	821	-2.727%
2026-06-16	5.3500	5.3500	5.0100	5.0100	-6.355%	4	821	+6.786%
2026-06-15	5.6000	5.6000	5.3500	5.3500	-0.372%	2	818	0.000%
2026-06-12	5.3700	5.3700	5.3700	5.3700	-4.107%	2	816	-0.372%
2026-06-11	5.7500	5.8000	5.6000	5.6000	-8.197%	6	814	-4.464%
2026-06-10	5.8500	6.1000	5.8500	6.1000	+4.274%	7	817	-12.295%
2026-06-09	5.7800	5.8500	5.5500	5.8500	+2.632%	8	811	-8.547%
2026-06-08	5.8000	5.8500	5.7000	5.7000	+6.343%	3	814	-6.140%
2026-06-05	5.8000	5.8000	5.3600	5.3600	-11.405%	15	811	-0.187%
2026-06-04	6.4500	6.4500	5.9500	6.0500	+7.080%	33	796	-11.570%
2026-06-03	5.6500	5.6500	5.6500	5.6500	+11.220%	1	801	-5.310%
2026-06-02	5.3400	5.3400	5.0800	5.0800	-7.299%	8	801	+5.315%
2026-06-01	5.4000	5.7500	5.4000	5.4800	+0.735%	22	801	-2.372%
2026-05-29	5.3600	5.4400	5.3600	5.4400	-4.561%	4	780	-1.654%
2026-05-28	5.6000	5.8000	5.6000	5.7000	+1.423%	13	780	-6.140%
2026-05-27	5.7000	5.7000	5.5500	5.6200	-0.531%	10	772	-4.804%
2026-05-26	6.0000	6.0000	5.6500	5.6500	-1.396%	5	773	-5.310%
2026-05-22	5.7300	5.7300	5.7300	5.7300	-5.757%	1	775	-6.632%
2026-05-21	6.0800	6.0800	6.0800	6.0800	-2.720%	1	774	-12.007%
2026-05-20	6.2500	6.2500	6.2500	6.2500	+6.838%	8	774	-14.400%
2026-05-18	5.7000	5.9000	5.5500	5.8500	+1.739%	11	776	-8.547%
2026-05-15	5.8200	6.1000	5.7500	5.7500	-4.167%	7	776	-6.957%
2026-05-14	5.8500	6.0000	5.8500	6.0000	+0.840%	109	772	-10.833%
2026-05-13	6.0000	6.0000	5.9500	5.9500	-5.556%	8	673	-10.084%
2026-05-12	6.2000	6.4000	5.9600	6.3000	-7.353%	18	673	-15.079%
2026-05-11	6.8500	6.8500	6.4100	6.8000	-3.546%	11	673	-21.324%
2026-05-08	7.0500	7.0500	7.0500	7.0500	-2.083%	20	664	-24.113%
2026-05-07	8.0000	8.0000	7.2000	7.2000	-8.280%	38	684	-25.694%
2026-05-06	7.7500	7.8500	7.7500	7.8500	+3.018%	7	671	-31.847%
2026-05-05	6.6500	7.7500	6.6500	7.6200	-5.693%	17	664	-29.790%
2026-05-04	8.5000	9.0500	7.8000	8.0800	-14.947%	36	660	-33.787%
2026-05-01	8.7500	9.5000	8.7500	9.5000	+23.377%	7	659	-43.684%
2026-04-30	7.8000	7.8000	7.7000	7.7000	-0.645%	5	659	-30.519%
2026-04-29	7.7500	7.7500	7.7500	7.7500	-6.627%	1	662	-30.968%
2026-04-28	8.3500	8.3500	8.3000	8.3000	-0.599%	2	661	-35.542%
2026-04-27	8.2500	8.3500	8.2500	8.3500	+1.212%	2	659	-35.928%
2026-04-24	8.2500	8.2500	8.2500	8.2500	+8.268%	1	661	-35.152%
2026-04-20	7.6000	7.6200	7.3000	7.6200	-6.503%	87	660	-29.790%
2026-04-16	8.2400	8.2400	8.1500	8.1500	+2.645%	13	653	-34.356%
2026-04-15	7.3500	7.9400	7.3500	7.9400	+8.322%	5	664	-32.620%
2026-04-14	7.3300	7.3300	7.3300	7.3300	+13.117%	1	663	-27.012%
2026-04-10	6.2500	6.4800	6.2500	6.4800	-7.429%	4	662	-17.438%
2026-04-07	7.0000	7.0000	7.0000	7.0000	+1.302%	10	658	-23.571%
2026-04-06	6.8800	6.9100	6.8800	6.9100	+2.370%	4	648	-22.576%
2026-04-02	6.8000	6.8000	6.7500	6.7500	+2.273%	17	660	-20.741%
2026-04-01	6.6000	6.6000	6.6000	6.6000	+4.762%	2	660	-18.939%
2026-03-30	6.3000	6.3000	6.3000	6.3000	-4.255%	2	658	-15.079%
2026-03-27	6.5800	6.5800	6.5800	6.5800	+1.231%	10	656	-18.693%
2026-03-26	6.5100	6.5100	6.5000	6.5000	-4.412%	14	646	-17.692%
2026-03-25	6.9000	7.0000	6.8000	6.8000	-2.857%	30	652	-21.324%
2026-03-23	7.0000	7.0000	7.0000	7.0000	0.000%	14	622	-23.571%
2026-03-19	7.0000	7.0000	7.0000	7.0000	-14.110%	5	608	-23.571%
2026-03-13	8.1500	8.1500	8.1500	8.1500	-5.889%	1	603	-34.356%
2026-03-09	8.5000	8.6600	8.5000	8.6600	+6.258%	7	604	-38.222%
2026-03-06	8.1500	8.1500	8.1500	8.1500	+3.034%	4	611	-34.356%
2026-02-27	7.9100	7.9100	7.9100	7.9100	-6.391%	5	615	-32.364%
2026-02-25	8.5000	8.5000	8.4500	8.4500	+12.667%	2	620	-36.686%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-10.714%	1	620	-28.667%
2026-02-19	8.1000	8.4000	8.1000	8.4000	+1.205%	11	619	-36.310%
2026-02-18	8.3000	8.3000	8.3000	8.3000	+2.469%	180	608	-35.542%
2026-02-17	8.1000	8.1000	8.1000	8.1000	0.000%	1	428	-33.951%
2026-02-12	8.4100	8.4100	8.1000	8.1000	-5.814%	4	427	-33.951%
2026-02-11	8.6000	8.6000	8.5000	8.6000	+1.896%	12	428	-37.791%
2026-02-10	8.4400	8.4400	8.4400	8.4400	-6.740%	4	420	-36.611%
2026-02-09	9.0500	9.0500	9.0500	9.0500	+5.233%	1	424	-40.884%
2026-02-05	8.6000	8.6000	8.6000	8.6000	-2.715%	1	423	-37.791%
2026-02-04	8.7200	9.0800	8.7200	8.8400	+3.151%	79	422	-39.480%
2026-02-03	9.0500	9.0500	8.5700	8.5700	-11.192%	2	343	-37.573%
2026-02-02	9.5000	9.6700	9.5000	9.6500	+23.718%	4	342	-44.560%
2026-01-30	8.6500	8.6500	7.8000	7.8000	+4.698%	8	344	-31.410%
2026-01-29	7.4500	7.4500	7.4500	7.4500	-8.025%	2	350	-28.188%
2026-01-28	8.0800	8.1000	8.0800	8.1000	+1.250%	4	352	-33.951%
2026-01-27	8.5000	8.5000	7.7500	8.0000	-3.614%	25	350	-33.125%
2026-01-26	7.9500	8.7000	7.6000	8.3000	+13.543%	110	325	-35.542%
2026-01-23	7.4000	7.4000	6.7800	7.3100	+2.238%	9	257	-26.813%
2026-01-22	6.8000	7.6500	6.8000	7.1500	+10.000%	5	254	-25.175%
2026-01-21	6.5000	6.5000	6.5000	6.5000	-6.475%	2	253	-17.692%
2026-01-20	6.9500	6.9500	6.9500	6.9500	+15.833%	5	251	-23.022%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+1.695%	30	221	-10.833%
2026-01-13	5.9000	5.9000	5.9000	5.9000	-1.667%	25	221	-9.322%
2026-01-12	6.0000	6.2500	6.0000	6.0000	-7.692%	56	201	-10.833%
2026-01-09	5.9400	6.6400	5.9400	6.5000	-0.307%	229	200	-17.692%
2026-01-08	6.5300	6.5300	6.5200	6.5200	+1.400%	2	338	-17.945%
2026-01-07	6.4000	6.4300	6.4000	6.4300	+11.054%	2	338	-16.796%
2026-01-06	5.8000	5.9000	5.7900	5.7900	-2.525%	12	339	-7.599%
2026-01-05	5.9400	5.9400	5.9400	5.9400	+4.211%	4	335	-9.933%
2025-12-31	5.9000	5.9000	5.7000	5.7000	-3.390%	16	335	-6.140%
2025-12-30	5.8900	5.9500	5.8500	5.9000	-1.667%	69	335	-9.322%
2025-12-29	6.6000	6.6000	6.0000	6.0000	-4.000%	145	288	-10.833%
2025-12-26	6.2500	6.2500	6.2500	6.2500	-3.101%	1	208	-14.400%
2025-12-23	7.0000	7.0000	6.4500	6.4500	-4.444%	4	208	-17.054%
2025-12-22	6.9800	6.9800	6.7500	6.7500	-3.571%	3	204	-20.741%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-3.448%	1	207	-23.571%
2025-12-17	7.2000	7.2500	7.2000	7.2500	+3.571%	2	207	-26.207%
2025-12-16	6.9800	7.0000	6.9500	7.0000	+4.478%	83	208	-23.571%
2025-12-15	7.3000	7.3000	6.7000	6.7000	-4.286%	43	208	-20.149%
2025-12-11	6.6500	7.0000	6.6500	7.0000	+0.575%	7	214	-23.571%
2025-12-10	7.0000	7.3000	6.9000	6.9600	-14.914%	4	217	-23.132%
2025-12-09	8.1800	8.1800	8.1800	8.1800	+3.544%	1	214	-34.597%
2025-12-08	7.9000	7.9000	7.9000	7.9000	+1.023%	6	213	-32.278%
2025-12-04	7.8200	7.8200	7.8200	7.8200	-3.457%	1	207	-31.586%
2025-12-03	8.2000	8.2000	8.0300	8.1000	-2.994%	7	206	-33.951%
2025-12-02	7.9600	8.3500	7.8000	8.3500	+11.333%	24	203	-35.928%
2025-12-01	7.1500	7.8000	7.1500	7.5000	+2.740%	16	226	-28.667%
2025-11-28	7.4400	7.8000	7.0500	7.3000	+8.955%	12	224	-26.712%
2025-11-25	6.7000	6.7000	6.7000	6.7000	-1.615%	2	217	-20.149%
2025-11-21	5.8500	6.8100	5.8500	6.8100	+4.769%	19	215	-21.439%
2025-11-20	6.5500	6.5500	6.4800	6.5000	0.000%	23	199	-17.692%
2025-11-19	6.6000	7.0500	6.5000	6.5000	-1.515%	4	179	-17.692%
2025-11-18	6.6000	6.6000	6.6000	6.6000	-4.348%	3	175	-18.939%
2025-11-17	6.8500	6.9000	6.8500	6.9000	0.000%	11	175	-22.464%
2025-11-14	6.9100	7.0500	6.8000	6.9000	0.000%	76	164	-22.464%
2025-11-13	6.9500	7.0700	6.9000	6.9000	-3.631%	13	107	-22.464%
2025-11-12	7.2500	7.2500	7.1600	7.1600	+0.845%	22	105	-25.279%
2025-11-07	7.2000	7.2300	7.1000	7.1000	-4.054%	4	96	-24.648%
2025-11-06	7.6000	7.6000	7.4000	7.4000	-7.500%	6	96	-27.703%
2025-11-05	8.0000	8.0000	8.0000	8.0000	+6.809%	1	90	-33.125%
2025-11-04	7.4900	7.4900	7.4900	7.4900	-6.375%	7	89	-28.571%
2025-11-03	7.8000	8.0000	7.8000	8.0000	0.000%	3	95	-33.125%
2025-10-31	8.0500	8.0600	8.0000	8.0000	-1.599%	50	95	-33.125%
2025-10-30	8.2000	8.3800	8.1300	8.1300	-3.214%	16	45	-34.194%
2025-10-29	8.3800	8.4000	8.3800	8.4000	+0.119%	2	30	-36.310%
2025-10-24	8.3900	8.3900	8.3900	8.3900	+1.697%	1	29	-36.234%
2025-10-22	8.0000	8.2500	8.0000	8.2500	+4.430%	9	29	-35.152%
2025-10-21	7.9000	7.9000	7.9000	7.9000	-2.469%	3	22	-32.278%
2025-10-20	7.9900	8.1000	7.9900	8.1000	+1.250%	3	19	-33.951%
2025-10-17	7.9000	8.5000	7.9000	8.0000	+0.629%	5	19	-33.125%
2025-10-16	8.0700	8.0700	7.9500	7.9500	-0.625%	3	17	-32.704%
2025-10-15	8.1500	8.1500	8.0000	8.0000	-1.235%	4	15	-33.125%
2025-10-14	8.4500	8.4500	8.1000	8.1000	-1.220%	2	11	-33.951%
2025-10-13	8.1000	8.2000	8.1000	8.2000	-3.529%	2	10	-34.756%
2025-10-10	8.4300	8.7000	8.3000	8.5000	-3.409%	6	8	-37.059%
2025-10-09	9.0000	9.0000	8.8000	8.8000	-4.348%	3	2	-39.205%
2025-10-08	9.5000	9.5000	9.1500	9.2000	0.000%	4	2	-41.848%