Dark

GME20280121C25
GME Jan 21 2028 25.00 Call (GME280121C00025000)
option OPRA

EOD

Mar 19, 2026

6.30-2.326%(-0.15)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-19	6.3500	6.4100	6.2300	6.3000	-2.326%	33	23,765	0.000%
2026-03-18	6.6000	6.6000	6.4000	6.4500	-2.715%	8	23,765	-2.326%
2026-03-17	6.2500	6.8100	6.2500	6.6300	+2.791%	6	23,766	-4.977%
2026-03-16	6.9000	6.9000	6.4500	6.4500	-7.857%	24	23,765	-2.326%
2026-03-13	7.5500	8.0000	6.2500	7.0000	-6.040%	365	23,765	-10.000%
2026-03-12	7.4500	7.4500	7.4500	7.4500	-3.247%	3	23,765	-15.436%
2026-03-11	7.0100	7.7000	7.0100	7.7000	+4.054%	8	23,764	-18.182%
2026-03-10	9.0000	9.0000	7.4000	7.4000	-3.896%	31	23,764	-14.865%
2026-03-09	7.3300	7.9000	7.3300	7.7000	+0.654%	10	23,764	-18.182%
2026-03-06	7.4400	7.6500	7.3500	7.6500	+10.870%	8	23,764	-17.647%
2026-03-05	7.4000	7.4000	6.9000	6.9000	-7.877%	82	23,764	-8.696%
2026-03-04	7.3500	7.9100	7.2600	7.4900	+0.537%	60	23,764	-15.888%
2026-03-03	7.2000	7.4500	7.1500	7.4500	-1.974%	56	23,764	-15.436%
2026-03-02	7.1500	7.6000	7.0900	7.6000	+2.013%	52	23,764	-17.105%
2026-02-27	7.2000	7.6300	7.2000	7.4500	+2.759%	6	23,762	-15.436%
2026-02-26	7.7000	7.7000	7.2500	7.2500	-6.452%	16	23,762	-13.103%
2026-02-25	7.7500	7.7500	7.2500	7.7500	+9.155%	123	23,761	-18.710%
2026-02-24	7.3500	7.6000	7.1000	7.1000	-0.699%	26	23,761	-11.268%
2026-02-23	6.7500	7.1500	6.6000	7.1500	+3.623%	23	23,760	-11.888%
2026-02-20	7.1100	7.2000	6.9000	6.9000	-4.033%	26	23,760	-8.696%
2026-02-19	7.1900	7.1900	7.1900	7.1900	-2.177%	1	23,761	-12.378%
2026-02-18	7.3500	7.3500	7.3500	7.3500	+4.255%	10	23,761	-14.286%
2026-02-17	7.1500	7.1500	6.9700	7.0500	-2.624%	15	23,761	-10.638%
2026-02-13	7.5000	7.7000	7.2000	7.2400	-1.497%	23	23,759	-12.983%
2026-02-12	8.1500	8.1500	6.9500	7.3500	-3.922%	24	23,759	-14.286%
2026-02-11	8.4500	8.4500	7.5000	7.6500	-6.707%	222	23,759	-17.647%
2026-02-10	7.7800	8.2800	7.7000	8.2000	+4.459%	26	23,759	-23.171%
2026-02-09	8.0000	8.0000	7.7500	7.8500	-1.875%	55	23,759	-19.745%
2026-02-06	8.5000	8.5000	8.0000	8.0000	-4.875%	66	23,759	-21.250%
2026-02-05	8.1500	8.6500	8.0500	8.4100	+5.125%	34	23,760	-25.089%
2026-02-04	8.0000	8.5000	7.8000	8.0000	+1.911%	46	23,759	-21.250%
2026-02-03	8.3000	8.3000	7.4000	7.8500	-11.299%	179	23,760	-19.745%
2026-02-02	7.5000	9.0000	7.5000	8.8500	+25.354%	302	23,759	-28.814%
2026-01-30	6.6000	7.4500	6.6000	7.0600	+8.615%	169	23,758	-10.765%
2026-01-29	7.0300	7.0300	6.2500	6.5000	-8.451%	22	23,753	-3.077%
2026-01-28	7.5700	7.7200	7.1000	7.1000	-7.190%	179	23,753	-11.268%
2026-01-27	7.1500	7.6500	6.8400	7.6500	-1.923%	43	23,753	-17.647%
2026-01-26	7.0000	8.3000	6.8500	7.8000	+20.185%	199	23,753	-19.231%
2026-01-23	6.5000	6.7000	6.2500	6.4900	-1.667%	80	23,739	-2.928%
2026-01-22	5.9700	6.8500	5.9000	6.6000	+17.857%	721	23,736	-4.545%
2026-01-21	5.4400	5.8500	5.4000	5.6000	+15.464%	54	23,412	+12.500%
2026-01-20	4.9500	5.0500	4.8500	4.8500	-3.960%	87	23,403	+29.897%
2026-01-16	5.2500	5.5500	5.0000	5.0500	-1.942%	67	23,441	+24.752%
2026-01-15	5.0000	5.2200	5.0000	5.1500	+2.386%	41	23,441	+22.330%
2026-01-14	5.2400	5.3500	5.0000	5.0300	-4.190%	25	23,421	+25.249%
2026-01-13	5.2500	5.2500	5.1000	5.2500	-0.943%	165	23,420	+20.000%
2026-01-12	5.3000	5.3000	5.3000	5.3000	-0.935%	9	23,261	+18.868%
2026-01-09	5.3500	5.3500	5.3500	5.3500	-0.558%	4	23,270	+17.757%
2026-01-08	5.5000	5.7100	5.3800	5.3800	-3.929%	4	23,270	+17.100%
2026-01-07	5.2900	6.1700	5.2900	5.6000	+7.692%	57	23,270	+12.500%
2026-01-06	5.2000	5.2000	5.2000	5.2000	-4.936%	3	23,266	+21.154%
2026-01-05	5.2500	5.4700	5.2500	5.4700	+5.192%	2	23,267	+15.174%
2026-01-02	5.1500	5.4000	5.0000	5.2000	+2.970%	54	23,267	+21.154%
2025-12-31	5.3500	5.3500	5.0000	5.0500	-3.442%	591	23,730	+24.752%
2025-12-30	5.3000	5.3000	5.1200	5.2300	-0.381%	537	23,730	+20.459%
2025-12-29	5.6400	5.6400	5.2500	5.2500	-7.733%	91	23,484	+20.000%
2025-12-26	5.8000	5.8000	5.5600	5.6900	-3.559%	112	23,481	+10.721%
2025-12-24	5.9000	5.9000	5.9000	5.9000	-1.667%	5	23,477	+6.780%
2025-12-23	5.8600	6.1000	5.8300	6.0000	0.000%	28	23,477	+5.000%
2025-12-22	6.5500	6.5500	5.9500	6.0000	-7.692%	46	23,477	+5.000%
2025-12-19	6.5500	6.5500	6.5000	6.5000	0.000%	8	23,480	-3.077%
2025-12-18	6.8000	6.8800	6.5000	6.5000	-7.143%	23	23,480	-3.077%
2025-12-17	6.4100	7.0000	6.4100	7.0000	+11.111%	11	23,465	-10.000%
2025-12-16	6.2000	6.6000	6.2000	6.3000	+0.478%	62	23,466	0.000%
2025-12-15	5.8300	6.4700	5.8000	6.2700	+10.000%	5	23,410	+0.478%
2025-12-12	6.0000	6.0000	5.7000	5.7000	-5.941%	32	23,410	+10.526%
2025-12-11	6.2000	6.5700	5.9200	6.0600	-10.222%	237	23,400	+3.960%
2025-12-10	6.2500	7.0500	6.0400	6.7500	-6.250%	115	23,304	-6.667%
2025-12-09	6.9500	7.3200	6.9500	7.2000	+5.572%	26	23,312	-12.500%
2025-12-08	6.9700	6.9700	6.5500	6.8200	-0.292%	5	23,302	-7.625%
2025-12-05	7.1500	7.1500	6.8400	6.8400	+0.588%	11	23,302	-7.895%
2025-12-04	7.0000	7.0100	6.8000	6.8000	-8.108%	18	23,302	-7.353%
2025-12-03	7.5900	7.6100	7.0500	7.4000	-5.128%	2,176	23,296	-14.865%
2025-12-02	7.0500	7.8000	7.0500	7.8000	+12.230%	59	21,689	-19.231%
2025-12-01	6.5500	7.0500	6.5500	6.9500	+3.731%	41	21,685	-9.353%
2025-11-28	7.0000	7.0000	6.3500	6.7000	+9.299%	68	21,685	-5.970%
2025-11-26	6.2000	6.2500	5.7500	6.1300	+2.167%	53	21,722	+2.773%
2025-11-25	5.8000	6.0500	5.6600	6.0000	+3.986%	86	21,722	+5.000%
2025-11-24	5.8000	5.8000	5.7700	5.7700	-3.025%	2	21,722	+9.185%
2025-11-21	5.9000	6.1500	5.6600	5.9500	+6.250%	47	21,722	+5.882%
2025-11-20	6.0000	6.3000	5.5500	5.6000	-6.040%	619	21,715	+12.500%
2025-11-19	5.9500	6.3000	5.7000	5.9600	-1.488%	1,897	21,129	+5.705%
2025-11-18	6.0500	6.0500	5.9300	6.0500	+0.833%	20	19,521	+4.132%
2025-11-17	6.0500	6.9500	5.8400	6.0000	-6.250%	556	19,524	+5.000%
2025-11-14	6.0000	6.7000	6.0000	6.4000	+0.946%	16	19,006	-1.563%
2025-11-13	6.4100	6.5400	6.1700	6.3400	-2.462%	1,201	19,002	-0.631%
2025-11-12	6.9000	7.0000	6.3500	6.5000	-2.985%	1,851	18,061	-3.077%
2025-11-11	6.5000	6.7600	6.5000	6.7000	+2.446%	66	16,456	-5.970%
2025-11-10	7.0600	7.0600	6.5000	6.5400	-0.457%	1,927	16,456	-3.670%
2025-11-07	6.5000	7.0000	6.5000	6.5700	-3.382%	2,345	14,813	-4.110%
2025-11-06	7.2000	7.2000	6.7200	6.8000	-5.556%	1,300	13,193	-7.353%
2025-11-05	7.1500	7.4000	7.0000	7.2000	+1.408%	18	12,389	-12.500%
2025-11-04	7.0000	7.4500	6.8300	7.1000	-5.836%	1,309	12,378	-11.268%
2025-11-03	7.1000	7.6400	7.1000	7.5400	+3.288%	2,029	9,773	-16.446%
2025-10-31	7.3000	7.5000	7.3000	7.3000	-2.013%	20	9,773	-13.699%
2025-10-30	7.6100	7.7000	7.2200	7.4500	-3.871%	1,949	9,771	-15.436%
2025-10-29	7.6500	7.7500	7.6500	7.7500	+1.307%	26	8,209	-18.710%
2025-10-28	7.8000	7.9300	7.6500	7.6500	-5.556%	1,613	8,228	-17.647%
2025-10-27	8.8100	8.8100	8.1000	8.1000	+1.631%	5	6,617	-22.222%
2025-10-24	7.5500	7.9700	7.5500	7.9700	-0.125%	1,944	6,617	-20.954%
2025-10-23	7.6300	8.0000	7.1500	7.9800	+5.695%	1,523	4,674	-21.053%
2025-10-22	7.3500	7.7500	7.1200	7.5500	+2.721%	3,084	3,162	-16.556%
2025-10-21	7.5500	7.6500	7.3500	7.3500	+0.685%	5	373	-14.286%
2025-10-20	7.1000	7.3000	7.1000	7.3000	-3.694%	2	373	-13.699%
2025-10-17	7.2000	7.5800	7.0000	7.5800	+1.067%	3	371	-16.887%
2025-10-16	7.4000	7.5000	7.2000	7.5000	+2.041%	93	369	-16.000%
2025-10-15	7.5000	7.5000	7.3500	7.3500	-3.289%	43	309	-14.286%
2025-10-14	7.5700	7.8500	7.2700	7.6000	+1.064%	20	307	-17.105%
2025-10-13	8.0000	8.0000	7.2900	7.5200	-3.590%	181	298	-16.223%
2025-10-10	8.0000	8.5000	7.6500	7.8000	-13.333%	65	143	-19.231%
2025-10-09	8.8000	9.0000	7.9500	9.0000	+5.882%	108	99	-30.000%
2025-10-08	8.6000	8.8600	8.4000	8.5000	-12.371%	39	33	-25.882%
2025-10-07	8.0500	9.7000	8.0500	9.7000	+18.293%	3	6	-35.052%
2025-10-06	8.2000	8.4000	8.2000	8.2000	-17.172%	5	4	-23.171%
2025-10-02	10.5000	10.5000	9.9000	9.9000	+0.202%	39	318	-36.364%
2025-10-01	9.9500	10.0000	9.7900	9.8800	+1.333%	10	295	-36.235%
2025-09-30	9.6000	9.7900	9.6000	9.7500	+1.351%	102	290	-35.385%
2025-09-29	9.7200	9.7200	9.6200	9.6200	+8.333%	3	344	-34.511%
2025-09-26	9.0500	9.1800	8.8800	8.8800	+6.347%	496	344	-29.054%
2025-09-25	8.1000	9.2000	8.1000	8.3500	-5.650%	498	563	-24.551%
2025-09-23	8.9600	9.4000	8.8500	8.8500	-4.531%	4	135	-28.814%
2025-09-22	9.4000	9.4000	8.8100	9.2700	+8.421%	182	134	-32.039%
2025-09-19	8.4000	8.5500	8.4000	8.5500	-0.233%	3	36	-26.316%
2025-09-18	8.5000	8.7000	8.4300	8.5700	+3.253%	8	37	-26.488%
2025-09-17	8.3900	8.5000	8.3000	8.3000	-3.488%	4	32	-24.096%
2025-09-16	8.1000	8.9000	8.1000	8.6000	+6.173%	17	28	-26.744%
2025-09-15	7.5500	8.8000	7.5500	8.1000	0.000%	22	21	-22.222%