Dark

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

EOD

Jul 16, 2026

4.36-5.217%(-0.24)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.7000	4.8000	4.3600	4.3600	-5.217%	24	26,492	0.000%
2026-07-15	5.0000	5.0000	4.5500	4.6000	-3.967%	10	26,492	-5.217%
2026-07-14	4.4500	4.7900	4.4500	4.7900	+6.444%	34	26,491	-8.977%
2026-07-13	4.7000	4.7600	4.4700	4.5000	+2.273%	54	26,491	-3.111%
2026-07-10	4.5000	4.6000	4.3500	4.4000	-2.222%	48	26,488	-0.909%
2026-07-09	4.4500	4.6500	4.3300	4.5000	+1.810%	53	26,488	-3.111%
2026-07-08	4.6500	4.6500	4.3400	4.4200	-5.957%	82	26,488	-1.357%
2026-07-07	5.0000	5.0000	4.5500	4.7000	-7.843%	116	26,489	-7.234%
2026-07-06	5.2000	5.5500	4.8500	5.1000	-2.857%	118	26,493	-14.510%
2026-07-02	5.2500	5.3000	5.0000	5.2500	+4.167%	80	26,451	-16.952%
2026-07-01	4.7500	5.1000	4.7500	5.0400	+5.000%	50	26,451	-13.492%
2026-06-30	4.9000	4.9000	4.5500	4.8000	-1.840%	109	26,450	-9.167%
2026-06-29	4.6500	4.9000	4.6500	4.8900	+6.769%	56	26,441	-10.838%
2026-06-26	4.3000	5.0000	4.3000	4.5800	+9.048%	30	26,442	-4.803%
2026-06-25	4.4000	4.4000	4.1200	4.2000	-6.667%	52	26,443	+3.810%
2026-06-24	4.5500	4.5500	4.3000	4.5000	+4.651%	86	26,452	-3.111%
2026-06-23	4.4000	4.6000	4.2700	4.3000	-6.522%	88	26,452	+1.395%
2026-06-22	4.7500	4.7500	4.4500	4.6000	0.000%	15	26,445	-5.217%
2026-06-18	4.6000	4.8000	4.4000	4.6000	-1.075%	94	26,445	-5.217%
2026-06-17	4.8000	4.9500	4.6500	4.6500	+5.682%	21	26,445	-6.237%
2026-06-16	4.5000	4.6500	4.4000	4.4000	-5.376%	137	26,445	-0.909%
2026-06-15	4.8200	4.9000	4.6000	4.6500	-1.064%	209	26,438	-6.237%
2026-06-12	4.7000	4.7800	4.5500	4.7000	-6.000%	120	26,438	-7.234%
2026-06-11	5.2000	5.2000	4.9000	5.0000	-4.762%	89	26,424	-12.800%
2026-06-10	5.3000	5.3700	4.9800	5.2500	+7.143%	413	26,425	-16.952%
2026-06-09	5.3500	5.3500	4.8700	4.9000	-2.000%	53	26,419	-11.020%
2026-06-08	5.0100	5.0100	4.9900	5.0000	0.000%	36	26,415	-12.800%
2026-06-05	5.1500	5.2500	4.6500	5.0000	-5.660%	104	26,415	-12.800%
2026-06-04	5.5000	5.8000	5.3000	5.3000	+4.950%	83	26,414	-17.736%
2026-06-03	5.4000	6.0000	5.0500	5.0500	+13.483%	115	26,415	-13.663%
2026-06-02	4.6500	4.7000	4.4500	4.4500	-7.292%	35	26,414	-2.022%
2026-06-01	5.1000	5.1000	4.6600	4.8000	+3.226%	61	26,415	-9.167%
2026-05-29	4.8000	4.8400	4.6100	4.6500	-6.061%	146	26,405	-6.237%
2026-05-28	5.1000	5.4200	4.9500	4.9500	0.000%	72	26,408	-11.919%
2026-05-27	5.0000	5.0000	4.9000	4.9500	-1.980%	76	26,361	-11.919%
2026-05-26	5.2000	5.2600	5.0500	5.0500	-1.942%	72	26,366	-13.663%
2026-05-22	5.5000	5.5000	5.0500	5.1500	-6.364%	48	26,366	-15.340%
2026-05-21	5.6300	5.6300	5.3900	5.5000	-1.786%	98	26,361	-20.727%
2026-05-20	5.3000	5.7000	5.3000	5.6000	+4.869%	284	26,361	-22.143%
2026-05-19	5.0500	5.3500	5.0500	5.3400	+2.692%	110	25,928	-18.352%
2026-05-18	5.0000	5.3000	5.0000	5.2000	+2.970%	124	25,928	-16.154%
2026-05-15	5.0000	5.3000	4.9700	5.0500	+1.000%	26	25,928	-13.663%
2026-05-14	5.3000	5.3200	5.0000	5.0000	-2.913%	252	25,924	-12.800%
2026-05-13	5.5500	5.5500	5.1000	5.1500	-4.630%	275	25,678	-15.340%
2026-05-12	5.9000	6.1000	5.3500	5.4000	-9.244%	264	25,678	-19.259%
2026-05-11	6.3000	6.5500	5.7500	5.9500	-6.299%	186	25,678	-26.723%
2026-05-08	6.3000	6.5000	6.2500	6.3500	-2.308%	156	25,678	-31.339%
2026-05-07	6.8500	6.9500	6.2000	6.5000	-7.143%	84	25,681	-32.923%
2026-05-06	6.2500	7.6500	6.2500	7.0000	+9.375%	162	25,683	-37.714%
2026-05-05	6.1000	6.8500	5.6000	6.4000	0.000%	619	25,654	-31.875%
2026-05-04	7.5000	8.1100	6.3000	6.4000	-25.146%	1,137	25,303	-31.875%
2026-05-01	7.3800	8.7000	7.3000	8.5500	+19.580%	461	24,882	-49.006%
2026-04-30	6.7200	7.2000	6.7200	7.1500	+7.036%	43	24,882	-39.021%
2026-04-29	6.8500	7.0500	6.5200	6.6800	-7.222%	218	24,882	-34.731%
2026-04-28	7.1500	7.3000	7.0000	7.2000	-3.356%	214	24,728	-39.444%
2026-04-27	7.3500	7.6100	7.3000	7.4500	+5.674%	363	24,582	-41.477%
2026-04-24	7.2500	7.2500	6.9100	7.0500	-2.759%	92	24,289	-38.156%
2026-04-23	7.6900	7.6900	7.0900	7.2500	-3.333%	96	24,289	-39.862%
2026-04-22	7.2500	7.6200	7.2500	7.5000	+11.111%	259	24,289	-41.867%
2026-04-21	7.2500	7.3000	6.7500	6.7500	-3.571%	320	24,135	-35.407%
2026-04-20	6.6000	7.0000	6.4500	7.0000	+4.478%	128	24,135	-37.714%
2026-04-17	7.2000	7.2000	6.6500	6.7000	-6.944%	53	24,037	-34.925%
2026-04-16	6.8700	7.4500	6.8700	7.2000	+7.463%	542	24,049	-39.444%
2026-04-15	6.5000	7.0000	6.3000	6.7000	+3.876%	99	23,838	-34.925%
2026-04-14	5.9500	6.6000	5.9000	6.4500	+8.769%	41	23,763	-32.403%
2026-04-13	5.6500	6.0000	5.5500	5.9300	+3.310%	77	23,764	-26.476%
2026-04-10	5.6000	5.8000	5.3500	5.7400	+1.593%	100	23,764	-24.042%
2026-04-09	5.6500	5.9500	5.6500	5.6500	-4.075%	114	23,754	-22.832%
2026-04-08	6.3500	6.3500	5.8900	5.8900	-2.645%	21	23,754	-25.976%
2026-04-07	5.8100	6.1000	5.7500	6.0500	+2.542%	19	23,753	-27.934%
2026-04-06	6.2500	6.2500	5.9000	5.9000	-0.840%	34	23,753	-26.102%
2026-04-02	5.7400	6.1000	5.7400	5.9500	+6.250%	48	23,751	-26.723%
2026-04-01	5.9000	5.9500	5.6000	5.6000	-2.609%	65	23,751	-22.143%
2026-03-31	5.4000	5.8800	5.4000	5.7500	+8.696%	73	23,751	-24.174%
2026-03-30	5.3400	5.4000	5.2000	5.2900	-1.121%	83	23,740	-17.580%
2026-03-27	5.5500	5.6000	5.3000	5.3500	-9.322%	134	23,749	-18.505%
2026-03-26	5.9000	6.0500	5.6000	5.9000	-1.667%	74	23,749	-26.102%
2026-03-25	6.7000	6.7000	6.0000	6.0000	-1.153%	35	23,749	-27.333%
2026-03-24	6.0000	7.4500	5.9400	6.0700	-2.097%	36	23,754	-28.171%
2026-03-23	6.1400	6.4000	6.0500	6.2000	+5.983%	60	23,764	-29.677%
2026-03-20	6.2500	6.2500	5.8500	5.8500	-7.143%	32	23,764	-25.470%
2026-03-19	6.3500	6.4100	6.2300	6.3000	-2.326%	33	23,765	-30.794%
2026-03-18	6.6000	6.6000	6.4000	6.4500	-2.715%	8	23,765	-32.403%
2026-03-17	6.2500	6.8100	6.2500	6.6300	+2.791%	6	23,766	-34.238%
2026-03-16	6.9000	6.9000	6.4500	6.4500	-7.857%	24	23,765	-32.403%
2026-03-13	7.5500	8.0000	6.2500	7.0000	-6.040%	365	23,765	-37.714%
2026-03-12	7.4500	7.4500	7.4500	7.4500	-3.247%	3	23,765	-41.477%
2026-03-11	7.0100	7.7000	7.0100	7.7000	+4.054%	8	23,764	-43.377%
2026-03-10	9.0000	9.0000	7.4000	7.4000	-3.896%	31	23,764	-41.081%
2026-03-09	7.3300	7.9000	7.3300	7.7000	+0.654%	10	23,764	-43.377%
2026-03-06	7.4400	7.6500	7.3500	7.6500	+10.870%	8	23,764	-43.007%
2026-03-05	7.4000	7.4000	6.9000	6.9000	-7.877%	82	23,764	-36.812%
2026-03-04	7.3500	7.9100	7.2600	7.4900	+0.537%	60	23,764	-41.789%
2026-03-03	7.2000	7.4500	7.1500	7.4500	-1.974%	56	23,764	-41.477%
2026-03-02	7.1500	7.6000	7.0900	7.6000	+2.013%	52	23,764	-42.632%
2026-02-27	7.2000	7.6300	7.2000	7.4500	+2.759%	6	23,762	-41.477%
2026-02-26	7.7000	7.7000	7.2500	7.2500	-6.452%	16	23,762	-39.862%
2026-02-25	7.7500	7.7500	7.2500	7.7500	+9.155%	123	23,761	-43.742%
2026-02-24	7.3500	7.6000	7.1000	7.1000	-0.699%	26	23,761	-38.592%
2026-02-23	6.7500	7.1500	6.6000	7.1500	+3.623%	23	23,760	-39.021%
2026-02-20	7.1100	7.2000	6.9000	6.9000	-4.033%	26	23,760	-36.812%
2026-02-19	7.1900	7.1900	7.1900	7.1900	-2.177%	1	23,761	-39.360%
2026-02-18	7.3500	7.3500	7.3500	7.3500	+4.255%	10	23,761	-40.680%
2026-02-17	7.1500	7.1500	6.9700	7.0500	-2.624%	15	23,761	-38.156%
2026-02-13	7.5000	7.7000	7.2000	7.2400	-1.497%	23	23,759	-39.779%
2026-02-12	8.1500	8.1500	6.9500	7.3500	-3.922%	24	23,759	-40.680%
2026-02-11	8.4500	8.4500	7.5000	7.6500	-6.707%	222	23,759	-43.007%
2026-02-10	7.7800	8.2800	7.7000	8.2000	+4.459%	26	23,759	-46.829%
2026-02-09	8.0000	8.0000	7.7500	7.8500	-1.875%	55	23,759	-44.459%
2026-02-06	8.5000	8.5000	8.0000	8.0000	-4.875%	66	23,759	-45.500%
2026-02-05	8.1500	8.6500	8.0500	8.4100	+5.125%	34	23,760	-48.157%
2026-02-04	8.0000	8.5000	7.8000	8.0000	+1.911%	46	23,759	-45.500%
2026-02-03	8.3000	8.3000	7.4000	7.8500	-11.299%	179	23,760	-44.459%
2026-02-02	7.5000	9.0000	7.5000	8.8500	+25.354%	302	23,759	-50.734%
2026-01-30	6.6000	7.4500	6.6000	7.0600	+8.615%	169	23,758	-38.244%
2026-01-29	7.0300	7.0300	6.2500	6.5000	-8.451%	22	23,753	-32.923%
2026-01-28	7.5700	7.7200	7.1000	7.1000	-7.190%	179	23,753	-38.592%
2026-01-27	7.1500	7.6500	6.8400	7.6500	-1.923%	43	23,753	-43.007%
2026-01-26	7.0000	8.3000	6.8500	7.8000	+20.185%	199	23,753	-44.103%
2026-01-23	6.5000	6.7000	6.2500	6.4900	-1.667%	80	23,739	-32.820%
2026-01-22	5.9700	6.8500	5.9000	6.6000	+17.857%	721	23,736	-33.939%
2026-01-21	5.4400	5.8500	5.4000	5.6000	+15.464%	54	23,412	-22.143%
2026-01-20	4.9500	5.0500	4.8500	4.8500	-3.960%	87	23,403	-10.103%
2026-01-16	5.2500	5.5500	5.0000	5.0500	-1.942%	67	23,441	-13.663%
2026-01-15	5.0000	5.2200	5.0000	5.1500	+2.386%	41	23,441	-15.340%
2026-01-14	5.2400	5.3500	5.0000	5.0300	-4.190%	25	23,421	-13.320%
2026-01-13	5.2500	5.2500	5.1000	5.2500	-0.943%	165	23,420	-16.952%
2026-01-12	5.3000	5.3000	5.3000	5.3000	-0.935%	9	23,261	-17.736%
2026-01-09	5.3500	5.3500	5.3500	5.3500	-0.558%	4	23,270	-18.505%
2026-01-08	5.5000	5.7100	5.3800	5.3800	-3.929%	4	23,270	-18.959%
2026-01-07	5.2900	6.1700	5.2900	5.6000	+7.692%	57	23,270	-22.143%
2026-01-06	5.2000	5.2000	5.2000	5.2000	-4.936%	3	23,266	-16.154%
2026-01-05	5.2500	5.4700	5.2500	5.4700	+5.192%	2	23,267	-20.293%
2026-01-02	5.1500	5.4000	5.0000	5.2000	+2.970%	54	23,267	-16.154%
2025-12-31	5.3500	5.3500	5.0000	5.0500	-3.442%	591	23,730	-13.663%
2025-12-30	5.3000	5.3000	5.1200	5.2300	-0.381%	537	23,730	-16.635%
2025-12-29	5.6400	5.6400	5.2500	5.2500	-7.733%	91	23,484	-16.952%
2025-12-26	5.8000	5.8000	5.5600	5.6900	-3.559%	112	23,481	-23.374%
2025-12-24	5.9000	5.9000	5.9000	5.9000	-1.667%	5	23,477	-26.102%
2025-12-23	5.8600	6.1000	5.8300	6.0000	0.000%	28	23,477	-27.333%
2025-12-22	6.5500	6.5500	5.9500	6.0000	-7.692%	46	23,477	-27.333%
2025-12-19	6.5500	6.5500	6.5000	6.5000	0.000%	8	23,480	-32.923%
2025-12-18	6.8000	6.8800	6.5000	6.5000	-7.143%	23	23,480	-32.923%
2025-12-17	6.4100	7.0000	6.4100	7.0000	+11.111%	11	23,465	-37.714%
2025-12-16	6.2000	6.6000	6.2000	6.3000	+0.478%	62	23,466	-30.794%
2025-12-15	5.8300	6.4700	5.8000	6.2700	+10.000%	5	23,410	-30.463%
2025-12-12	6.0000	6.0000	5.7000	5.7000	-5.941%	32	23,410	-23.509%
2025-12-11	6.2000	6.5700	5.9200	6.0600	-10.222%	237	23,400	-28.053%
2025-12-10	6.2500	7.0500	6.0400	6.7500	-6.250%	115	23,304	-35.407%
2025-12-09	6.9500	7.3200	6.9500	7.2000	+5.572%	26	23,312	-39.444%
2025-12-08	6.9700	6.9700	6.5500	6.8200	-0.292%	5	23,302	-36.070%
2025-12-05	7.1500	7.1500	6.8400	6.8400	+0.588%	11	23,302	-36.257%
2025-12-04	7.0000	7.0100	6.8000	6.8000	-8.108%	18	23,302	-35.882%
2025-12-03	7.5900	7.6100	7.0500	7.4000	-5.128%	2,176	23,296	-41.081%
2025-12-02	7.0500	7.8000	7.0500	7.8000	+12.230%	59	21,689	-44.103%
2025-12-01	6.5500	7.0500	6.5500	6.9500	+3.731%	41	21,685	-37.266%
2025-11-28	7.0000	7.0000	6.3500	6.7000	+9.299%	68	21,685	-34.925%
2025-11-26	6.2000	6.2500	5.7500	6.1300	+2.167%	53	21,722	-28.874%
2025-11-25	5.8000	6.0500	5.6600	6.0000	+3.986%	86	21,722	-27.333%
2025-11-24	5.8000	5.8000	5.7700	5.7700	-3.025%	2	21,722	-24.437%
2025-11-21	5.9000	6.1500	5.6600	5.9500	+6.250%	47	21,722	-26.723%
2025-11-20	6.0000	6.3000	5.5500	5.6000	-6.040%	619	21,715	-22.143%
2025-11-19	5.9500	6.3000	5.7000	5.9600	-1.488%	1,897	21,129	-26.846%
2025-11-18	6.0500	6.0500	5.9300	6.0500	+0.833%	20	19,521	-27.934%
2025-11-17	6.0500	6.9500	5.8400	6.0000	-6.250%	556	19,524	-27.333%
2025-11-14	6.0000	6.7000	6.0000	6.4000	+0.946%	16	19,006	-31.875%
2025-11-13	6.4100	6.5400	6.1700	6.3400	-2.462%	1,201	19,002	-31.230%
2025-11-12	6.9000	7.0000	6.3500	6.5000	-2.985%	1,851	18,061	-32.923%
2025-11-11	6.5000	6.7600	6.5000	6.7000	+2.446%	66	16,456	-34.925%
2025-11-10	7.0600	7.0600	6.5000	6.5400	-0.457%	1,927	16,456	-33.333%
2025-11-07	6.5000	7.0000	6.5000	6.5700	-3.382%	2,345	14,813	-33.638%
2025-11-06	7.2000	7.2000	6.7200	6.8000	-5.556%	1,300	13,193	-35.882%
2025-11-05	7.1500	7.4000	7.0000	7.2000	+1.408%	18	12,389	-39.444%
2025-11-04	7.0000	7.4500	6.8300	7.1000	-5.836%	1,309	12,378	-38.592%
2025-11-03	7.1000	7.6400	7.1000	7.5400	+3.288%	2,029	9,773	-42.175%
2025-10-31	7.3000	7.5000	7.3000	7.3000	-2.013%	20	9,773	-40.274%
2025-10-30	7.6100	7.7000	7.2200	7.4500	-3.871%	1,949	9,771	-41.477%
2025-10-29	7.6500	7.7500	7.6500	7.7500	+1.307%	26	8,209	-43.742%
2025-10-28	7.8000	7.9300	7.6500	7.6500	-5.556%	1,613	8,228	-43.007%
2025-10-27	8.8100	8.8100	8.1000	8.1000	+1.631%	5	6,617	-46.173%
2025-10-24	7.5500	7.9700	7.5500	7.9700	-0.125%	1,944	6,617	-45.295%
2025-10-23	7.6300	8.0000	7.1500	7.9800	+5.695%	1,523	4,674	-45.363%
2025-10-22	7.3500	7.7500	7.1200	7.5500	+2.721%	3,084	3,162	-42.252%
2025-10-21	7.5500	7.6500	7.3500	7.3500	+0.685%	5	373	-40.680%
2025-10-20	7.1000	7.3000	7.1000	7.3000	-3.694%	2	373	-40.274%
2025-10-17	7.2000	7.5800	7.0000	7.5800	+1.067%	3	371	-42.480%
2025-10-16	7.4000	7.5000	7.2000	7.5000	+2.041%	93	369	-41.867%
2025-10-15	7.5000	7.5000	7.3500	7.3500	-3.289%	43	309	-40.680%
2025-10-14	7.5700	7.8500	7.2700	7.6000	+1.064%	20	307	-42.632%
2025-10-13	8.0000	8.0000	7.2900	7.5200	-3.590%	181	298	-42.021%
2025-10-10	8.0000	8.5000	7.6500	7.8000	-13.333%	65	143	-44.103%
2025-10-09	8.8000	9.0000	7.9500	9.0000	+5.882%	108	99	-51.556%
2025-10-08	8.6000	8.8600	8.4000	8.5000	-12.371%	39	33	-48.706%
2025-10-07	8.0500	9.7000	8.0500	9.7000	+18.293%	3	6	-55.052%
2025-10-06	8.2000	8.4000	8.2000	8.2000	-17.172%	5	4	-46.829%
2025-10-02	10.5000	10.5000	9.9000	9.9000	+0.202%	39	318	-55.960%
2025-10-01	9.9500	10.0000	9.7900	9.8800	+1.333%	10	295	-55.870%
2025-09-30	9.6000	9.7900	9.6000	9.7500	+1.351%	102	290	-55.282%
2025-09-29	9.7200	9.7200	9.6200	9.6200	+8.333%	3	344	-54.678%
2025-09-26	9.0500	9.1800	8.8800	8.8800	+6.347%	496	344	-50.901%
2025-09-25	8.1000	9.2000	8.1000	8.3500	-5.650%	498	563	-47.784%
2025-09-23	8.9600	9.4000	8.8500	8.8500	-4.531%	4	135	-50.734%
2025-09-22	9.4000	9.4000	8.8100	9.2700	+8.421%	182	134	-52.967%
2025-09-19	8.4000	8.5500	8.4000	8.5500	-0.233%	3	36	-49.006%
2025-09-18	8.5000	8.7000	8.4300	8.5700	+3.253%	8	37	-49.125%
2025-09-17	8.3900	8.5000	8.3000	8.3000	-3.488%	4	32	-47.470%
2025-09-16	8.1000	8.9000	8.1000	8.6000	+6.173%	17	28	-49.302%
2025-09-15	7.5500	8.8000	7.5500	8.1000	0.000%	22	21	-46.173%