Dark

GME20280121C27
GME Jan 21 2028 27.00 Call (GME280121C00027000)
option OPRA

EOD

Mar 19, 2026

5.35-6.794%(-0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-19	5.3500	5.3500	5.3500	5.3500	-6.794%	1	647	0.000%
2026-03-18	6.0000	6.0000	5.7000	5.7400	-1.034%	7	648	-6.794%
2026-03-17	5.8000	5.8000	5.8000	5.8000	-8.661%	1	648	-7.759%
2026-03-16	6.5500	6.5500	6.3500	6.3500	-6.891%	4	648	-15.748%
2026-03-11	6.8200	7.0000	6.8200	6.8200	+2.556%	3	646	-21.554%
2026-03-10	7.2500	7.2500	6.6500	6.6500	-4.317%	8	643	-19.549%
2026-03-09	6.9500	6.9500	6.9500	6.9500	+1.460%	14	641	-23.022%
2026-03-06	6.8500	6.8500	6.8500	6.8500	+3.945%	1	655	-21.898%
2026-03-05	6.5900	6.5900	6.5900	6.5900	-0.902%	1	654	-18.816%
2026-02-27	6.6500	6.6500	6.6500	6.6500	-3.623%	1	655	-19.549%
2026-02-25	7.0000	7.0000	6.8500	6.9000	+11.650%	34	638	-22.464%
2026-02-23	6.1800	6.1800	6.1800	6.1800	-2.060%	2	638	-13.430%
2026-02-20	6.3100	6.3100	6.3100	6.3100	-7.206%	2	636	-15.214%
2026-02-12	6.8000	6.8000	6.8000	6.8000	-9.333%	5	638	-21.324%
2026-02-11	7.5000	7.5000	7.5000	7.5000	+8.225%	1	633	-28.667%
2026-02-09	6.9400	6.9400	6.0700	6.9300	-4.414%	290	632	-22.799%
2026-02-06	7.2500	7.2500	7.2500	7.2500	-2.685%	1	735	-26.207%
2026-02-05	7.7000	7.7000	7.4000	7.4500	+1.776%	16	734	-28.188%
2026-02-04	7.3200	7.3200	7.3200	7.3200	+1.667%	30	744	-26.913%
2026-02-03	7.5000	7.5000	7.2000	7.2000	-12.195%	6	774	-25.694%
2026-02-02	7.3500	8.2000	7.3500	8.2000	+32.258%	52	771	-34.756%
2026-01-30	6.5000	7.2500	6.2000	6.2000	+5.085%	15	743	-13.710%
2026-01-29	6.1000	6.1000	5.9000	5.9000	-11.940%	2	731	-9.322%
2026-01-27	6.3600	6.7000	6.3600	6.7000	-10.667%	20	729	-20.149%
2026-01-26	6.1400	7.5000	6.0000	7.5000	+29.983%	92	729	-28.667%
2026-01-23	5.5200	5.8500	5.1500	5.7700	-3.833%	7	703	-7.279%
2026-01-22	5.2100	6.1000	5.0800	6.0000	+22.449%	164	709	-10.833%
2026-01-21	4.7000	4.9000	4.7000	4.9000	+11.364%	50	588	+9.184%
2026-01-20	4.5500	4.5500	4.4000	4.4000	+0.917%	2	593	+21.591%
2026-01-14	4.4000	4.7400	4.3600	4.3600	-9.167%	53	594	+22.706%
2026-01-13	4.4500	4.8000	4.4500	4.8000	+15.663%	5	605	+11.458%
2026-01-12	4.6200	4.6200	4.1500	4.1500	-11.702%	2	602	+28.916%
2026-01-09	4.7000	4.7000	4.7000	4.7000	-7.843%	2	601	+13.830%
2026-01-07	5.5400	5.8400	5.1000	5.1000	+9.677%	89	599	+4.902%
2026-01-06	4.5200	4.6500	4.5200	4.6500	+1.087%	2	595	+15.054%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+3.371%	6	589	+16.304%
2026-01-02	4.5000	4.5000	4.4500	4.4500	-5.920%	2	589	+20.225%
2025-12-30	4.7300	4.7300	4.7300	4.7300	-0.421%	1	589	+13.108%
2025-12-29	4.8400	5.0300	4.5800	4.7500	-6.863%	422	589	+12.632%
2025-12-26	4.5800	5.1000	4.5800	5.1000	-0.971%	2	718	+4.902%
2025-12-24	5.1500	5.1500	5.1500	5.1500	-0.387%	1	718	+3.883%
2025-12-23	5.1000	5.1800	5.1000	5.1700	-3.002%	19	718	+3.482%
2025-12-22	5.7500	5.8000	4.9500	5.3300	-0.374%	408	722	+0.375%
2025-12-19	6.0000	6.0000	5.3500	5.3500	-2.727%	3	630	0.000%
2025-12-15	5.1500	5.6500	5.1500	5.5000	+9.562%	174	627	-2.727%
2025-12-12	5.3700	5.3700	5.0200	5.0200	-8.727%	16	574	+6.574%
2025-12-11	5.3500	5.5500	5.3500	5.5000	-9.241%	6	571	-2.727%
2025-12-10	5.3500	6.0600	5.3500	6.0600	-10.222%	2	571	-11.716%
2025-12-09	6.4200	6.7500	6.4200	6.7500	+16.379%	22	569	-20.741%
2025-12-08	6.3000	6.3300	5.8000	5.8000	-12.387%	18	587	-7.759%
2025-12-04	6.6200	6.6200	6.6200	6.6200	+2.318%	159	572	-19.184%
2025-12-03	6.4500	6.4700	6.4500	6.4700	-12.449%	4	413	-17.311%
2025-12-02	6.4000	7.3900	6.4000	7.3900	+5.571%	4	417	-27.605%
2025-12-01	5.8000	7.0500	5.8000	7.0000	+18.443%	69	414	-23.571%
2025-11-28	6.1000	6.1000	5.4200	5.9100	+7.065%	10	442	-9.475%
2025-11-26	5.6000	5.6000	5.5200	5.5200	+0.181%	10	437	-3.080%
2025-11-25	5.4200	5.5100	5.4200	5.5100	+2.037%	20	437	-2.904%
2025-11-24	5.4000	5.4000	5.4000	5.4000	-0.369%	10	417	-0.926%
2025-11-21	5.2700	5.4200	5.2700	5.4200	-6.873%	30	410	-1.292%
2025-11-20	4.8000	5.8200	4.8000	5.8200	+5.818%	90	399	-8.076%
2025-11-19	5.5900	5.5900	5.4500	5.5000	-2.135%	12	310	-2.727%
2025-11-18	5.6200	5.6200	5.6200	5.6200	+1.627%	10	310	-4.804%
2025-11-17	5.8200	5.8200	5.5300	5.5300	-4.491%	11	311	-3.255%
2025-11-14	5.7900	5.7900	5.7900	5.7900	-1.026%	5	300	-7.599%
2025-11-13	6.0000	6.0000	5.4500	5.8500	-5.032%	30	295	-8.547%
2025-11-11	6.1000	6.1600	5.8000	6.1600	-2.992%	23	294	-13.149%
2025-11-10	6.3000	6.3500	6.1400	6.3500	+0.794%	41	290	-15.748%
2025-11-07	6.3000	6.3000	6.3000	6.3000	-1.563%	3	284	-15.079%
2025-11-06	6.5000	6.5000	6.4000	6.4000	-1.538%	18	284	-16.406%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+0.464%	3	271	-17.692%
2025-11-04	6.5000	6.5000	6.4500	6.4700	-4.431%	11	271	-17.311%
2025-11-03	6.7500	6.9500	6.7500	6.7700	+1.045%	7	261	-20.975%
2025-10-31	6.9800	6.9800	6.7000	6.7000	-7.331%	32	261	-20.149%
2025-10-29	7.2300	7.2300	7.2300	7.2300	-6.104%	2	250	-26.003%
2025-10-28	7.7000	7.7000	7.7000	7.7000	+2.667%	3	248	-30.519%
2025-10-27	8.0800	8.0800	7.4600	7.5000	+0.267%	3	243	-28.667%
2025-10-23	6.9100	7.4800	6.8900	7.4800	+13.505%	41	243	-28.476%
2025-10-22	8.0500	8.0500	6.5900	6.5900	-1.642%	12	202	-18.816%
2025-10-21	6.7500	6.8500	6.4000	6.7000	+3.077%	40	194	-20.149%
2025-10-20	6.5000	6.5000	6.5000	6.5000	-1.065%	2	169	-17.692%
2025-10-16	6.7500	6.7500	6.5600	6.5700	-2.522%	13	169	-18.569%
2025-10-15	6.8500	7.0000	6.7400	6.7400	-7.034%	31	156	-20.623%
2025-10-10	7.2000	7.2500	7.0000	7.2500	-4.605%	98	129	-26.207%
2025-10-09	7.5000	7.7500	7.5000	7.6000	-5.000%	4	46	-29.605%
2025-10-08	7.5000	8.3000	7.5000	8.0000	+5.263%	5	42	-33.125%
2025-10-07	7.4500	7.6000	7.4500	7.6000	0.000%	30	38	-29.605%
2025-10-06	7.4400	8.0000	7.4400	7.6000	-23.618%	20	19	-29.605%
2025-10-02	8.7700	9.9500	8.7700	9.9500	+11.798%	8	58	-46.231%
2025-09-30	8.7000	8.9000	8.7000	8.9000	+2.417%	2	50	-39.888%
2025-09-29	8.7100	8.7100	8.6900	8.6900	+2.597%	14	50	-38.435%
2025-09-26	8.4800	8.4800	8.4700	8.4700	+4.310%	2	37	-36.836%
2025-09-24	8.1600	8.1600	8.1000	8.1200	-0.612%	5	37	-34.113%
2025-09-23	8.4800	8.4800	7.9600	8.1700	-1.685%	10	37	-34.517%
2025-09-22	8.3100	8.3100	8.3100	8.3100	+8.627%	2	31	-35.620%
2025-09-19	7.8000	7.8000	7.5000	7.6500	-0.907%	16	30	-30.065%
2025-09-18	7.7200	7.7200	7.7200	7.7200	+1.312%	2	29	-30.699%
2025-09-17	7.6200	7.6200	7.6200	7.6200	-2.182%	10	29	-29.790%
2025-09-16	7.2200	7.8500	7.0000	7.7900	+8.044%	22	20	-31.322%
2025-09-15	7.2100	7.2100	7.2100	7.2100	0.000%	2	2	-25.798%