Dark

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

EOD

Jul 16, 2026

4.10+6.494%(+0.25)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.1000	4.1000	4.1000	4.1000	+6.494%	13	1,231	0.000%
2026-07-10	3.9500	3.9500	3.8500	3.8500	-2.532%	4	1,218	+6.494%
2026-07-09	3.9500	3.9500	3.9500	3.9500	-0.754%	12	1,217	+3.797%
2026-07-08	3.9800	3.9800	3.9800	3.9800	-0.500%	1	1,216	+3.015%
2026-07-07	4.3500	4.3500	4.0000	4.0000	-8.467%	5	1,216	+2.500%
2026-07-06	4.4000	4.5500	4.3700	4.3700	-2.889%	4	1,214	-6.178%
2026-07-02	4.6000	4.6000	4.4200	4.5000	+7.143%	10	1,211	-8.889%
2026-07-01	4.1800	4.2700	4.1500	4.2000	+1.449%	62	1,211	-2.381%
2026-06-30	4.1000	4.1400	4.0500	4.1400	-1.429%	54	1,240	-0.966%
2026-06-29	4.1800	4.3000	4.1500	4.2000	+7.143%	16	1,191	-2.381%
2026-06-26	3.9300	3.9400	3.8300	3.9200	+5.946%	14	1,185	+4.592%
2026-06-25	3.7500	3.7500	3.6500	3.7000	-3.896%	6	1,187	+10.811%
2026-06-24	3.9500	3.9500	3.8500	3.8500	-0.773%	2	1,185	+6.494%
2026-06-23	3.9000	3.9000	3.8800	3.8800	-4.198%	2	1,186	+5.670%
2026-06-22	4.1000	4.1000	3.9000	4.0500	+2.532%	8	1,186	+1.235%
2026-06-18	3.9000	4.0500	3.9000	3.9500	-1.250%	8	1,183	+3.797%
2026-06-17	4.1000	4.1000	4.0000	4.0000	+1.266%	3	1,183	+2.500%
2026-06-16	3.9500	4.0800	3.8700	3.9500	-7.059%	56	1,183	+3.797%
2026-06-15	4.3100	4.4000	4.1500	4.2500	+4.938%	47	1,182	-3.529%
2026-06-12	4.0500	4.0500	4.0500	4.0500	-6.897%	1	1,181	+1.235%
2026-06-11	4.4000	4.4000	4.3000	4.3500	-5.435%	10	1,181	-5.747%
2026-06-10	4.6100	4.6100	4.5000	4.6000	+1.099%	6	1,182	-10.870%
2026-06-09	4.5900	4.8000	4.4500	4.5500	+2.247%	46	1,182	-9.890%
2026-06-08	4.4500	4.4500	4.4500	4.4500	+5.952%	3	1,155	-7.865%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-9.287%	2	1,155	-2.381%
2026-06-04	4.9500	4.9500	4.6300	4.6300	+0.652%	32	1,155	-11.447%
2026-06-03	4.8200	4.8600	4.6000	4.6000	+15.000%	50	1,184	-10.870%
2026-06-02	4.1000	4.1000	4.0000	4.0000	-3.614%	60	1,194	+2.500%
2026-06-01	4.1300	4.3500	4.1300	4.1500	-5.467%	31	1,188	-1.205%
2026-05-27	4.4500	4.4500	4.3900	4.3900	-4.565%	2	1,180	-6.606%
2026-05-22	4.6500	4.6500	4.6000	4.6000	-8.000%	2	1,178	-10.870%
2026-05-21	4.9500	5.0000	4.8500	5.0000	+10.375%	65	1,175	-18.000%
2026-05-15	4.7000	4.7000	4.5200	4.5300	-0.440%	12	1,175	-9.492%
2026-05-14	4.5500	4.5500	4.5500	4.5500	-2.151%	10	1,163	-9.890%
2026-05-13	4.6500	4.6500	4.6500	4.6500	-7.000%	26	1,187	-11.828%
2026-05-12	5.0200	5.0200	5.0000	5.0000	-6.542%	3	1,187	-18.000%
2026-05-11	6.5000	6.5000	5.3500	5.3500	-6.632%	6	1,187	-23.364%
2026-05-08	5.7000	5.7500	5.5200	5.7300	-2.881%	101	1,185	-28.447%
2026-05-07	5.6000	5.9000	5.6000	5.9000	+0.855%	12	1,146	-30.508%
2026-05-06	6.2000	6.5000	5.8500	5.8500	0.000%	11	1,134	-29.915%
2026-05-05	5.4600	6.1500	5.2500	5.8500	+2.993%	123	1,133	-29.915%
2026-05-04	7.1800	7.1800	5.6800	5.6800	-26.710%	12	1,107	-27.817%
2026-05-01	7.7500	7.7500	7.7500	7.7500	+19.414%	1	1,104	-47.097%
2026-04-30	6.2200	6.4900	6.2200	6.4900	+10.000%	2	1,104	-36.826%
2026-04-29	5.9000	5.9000	5.9000	5.9000	-9.924%	10	1,102	-30.508%
2026-04-28	6.5500	6.5500	6.5500	6.5500	+4.299%	5	1,092	-37.405%
2026-04-24	6.2800	6.2800	6.2800	6.2800	-1.875%	20	1,087	-34.713%
2026-04-23	6.4000	6.4000	6.4000	6.4000	-3.030%	3	1,087	-35.938%
2026-04-22	6.7200	6.7200	6.6000	6.6000	+11.864%	16	1,084	-37.879%
2026-04-17	6.1900	6.1900	5.9000	5.9000	-9.091%	2	1,081	-30.508%
2026-04-16	6.0000	6.6000	5.9800	6.4900	+6.393%	60	1,080	-36.826%
2026-04-15	5.6500	6.3100	5.6500	6.1000	+7.584%	771	1,116	-32.787%
2026-04-14	5.4600	5.6900	5.4600	5.6700	+14.545%	99	670	-27.690%
2026-04-13	4.9500	4.9500	4.9500	4.9500	-2.559%	10	666	-17.172%
2026-04-10	5.0800	5.0800	5.0800	5.0800	-5.926%	3	676	-19.291%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-0.369%	2	673	-24.074%
2026-04-07	5.3500	5.4200	5.3500	5.4200	+2.264%	3	671	-24.354%
2026-04-02	5.2000	5.4200	5.2000	5.3000	+4.536%	5	663	-22.642%
2026-03-31	4.9000	5.1000	4.9000	5.0700	+0.396%	6	663	-19.132%
2026-03-30	5.0500	5.0500	5.0500	5.0500	+3.909%	5	659	-18.812%
2026-03-27	4.9000	4.9000	4.8600	4.8600	-19.000%	4	654	-15.638%
2026-03-25	5.6700	6.0000	5.3500	6.0000	+7.143%	11	653	-31.667%
2026-03-20	5.5000	5.6000	5.5000	5.6000	+4.673%	4	647	-26.786%
2026-03-19	5.3500	5.3500	5.3500	5.3500	-6.794%	1	647	-23.364%
2026-03-18	6.0000	6.0000	5.7000	5.7400	-1.034%	7	648	-28.571%
2026-03-17	5.8000	5.8000	5.8000	5.8000	-8.661%	1	648	-29.310%
2026-03-16	6.5500	6.5500	6.3500	6.3500	-6.891%	4	648	-35.433%
2026-03-11	6.8200	7.0000	6.8200	6.8200	+2.556%	3	646	-39.883%
2026-03-10	7.2500	7.2500	6.6500	6.6500	-4.317%	8	643	-38.346%
2026-03-09	6.9500	6.9500	6.9500	6.9500	+1.460%	14	641	-41.007%
2026-03-06	6.8500	6.8500	6.8500	6.8500	+3.945%	1	655	-40.146%
2026-03-05	6.5900	6.5900	6.5900	6.5900	-0.902%	1	654	-37.785%
2026-02-27	6.6500	6.6500	6.6500	6.6500	-3.623%	1	655	-38.346%
2026-02-25	7.0000	7.0000	6.8500	6.9000	+11.650%	34	638	-40.580%
2026-02-23	6.1800	6.1800	6.1800	6.1800	-2.060%	2	638	-33.657%
2026-02-20	6.3100	6.3100	6.3100	6.3100	-7.206%	2	636	-35.024%
2026-02-12	6.8000	6.8000	6.8000	6.8000	-9.333%	5	638	-39.706%
2026-02-11	7.5000	7.5000	7.5000	7.5000	+8.225%	1	633	-45.333%
2026-02-09	6.9400	6.9400	6.0700	6.9300	-4.414%	290	632	-40.837%
2026-02-06	7.2500	7.2500	7.2500	7.2500	-2.685%	1	735	-43.448%
2026-02-05	7.7000	7.7000	7.4000	7.4500	+1.776%	16	734	-44.966%
2026-02-04	7.3200	7.3200	7.3200	7.3200	+1.667%	30	744	-43.989%
2026-02-03	7.5000	7.5000	7.2000	7.2000	-12.195%	6	774	-43.056%
2026-02-02	7.3500	8.2000	7.3500	8.2000	+32.258%	52	771	-50.000%
2026-01-30	6.5000	7.2500	6.2000	6.2000	+5.085%	15	743	-33.871%
2026-01-29	6.1000	6.1000	5.9000	5.9000	-11.940%	2	731	-30.508%
2026-01-27	6.3600	6.7000	6.3600	6.7000	-10.667%	20	729	-38.806%
2026-01-26	6.1400	7.5000	6.0000	7.5000	+29.983%	92	729	-45.333%
2026-01-23	5.5200	5.8500	5.1500	5.7700	-3.833%	7	703	-28.943%
2026-01-22	5.2100	6.1000	5.0800	6.0000	+22.449%	164	709	-31.667%
2026-01-21	4.7000	4.9000	4.7000	4.9000	+11.364%	50	588	-16.327%
2026-01-20	4.5500	4.5500	4.4000	4.4000	+0.917%	2	593	-6.818%
2026-01-14	4.4000	4.7400	4.3600	4.3600	-9.167%	53	594	-5.963%
2026-01-13	4.4500	4.8000	4.4500	4.8000	+15.663%	5	605	-14.583%
2026-01-12	4.6200	4.6200	4.1500	4.1500	-11.702%	2	602	-1.205%
2026-01-09	4.7000	4.7000	4.7000	4.7000	-7.843%	2	601	-12.766%
2026-01-07	5.5400	5.8400	5.1000	5.1000	+9.677%	89	599	-19.608%
2026-01-06	4.5200	4.6500	4.5200	4.6500	+1.087%	2	595	-11.828%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+3.371%	6	589	-10.870%
2026-01-02	4.5000	4.5000	4.4500	4.4500	-5.920%	2	589	-7.865%
2025-12-30	4.7300	4.7300	4.7300	4.7300	-0.421%	1	589	-13.319%
2025-12-29	4.8400	5.0300	4.5800	4.7500	-6.863%	422	589	-13.684%
2025-12-26	4.5800	5.1000	4.5800	5.1000	-0.971%	2	718	-19.608%
2025-12-24	5.1500	5.1500	5.1500	5.1500	-0.387%	1	718	-20.388%
2025-12-23	5.1000	5.1800	5.1000	5.1700	-3.002%	19	718	-20.696%
2025-12-22	5.7500	5.8000	4.9500	5.3300	-0.374%	408	722	-23.077%
2025-12-19	6.0000	6.0000	5.3500	5.3500	-2.727%	3	630	-23.364%
2025-12-15	5.1500	5.6500	5.1500	5.5000	+9.562%	174	627	-25.455%
2025-12-12	5.3700	5.3700	5.0200	5.0200	-8.727%	16	574	-18.327%
2025-12-11	5.3500	5.5500	5.3500	5.5000	-9.241%	6	571	-25.455%
2025-12-10	5.3500	6.0600	5.3500	6.0600	-10.222%	2	571	-32.343%
2025-12-09	6.4200	6.7500	6.4200	6.7500	+16.379%	22	569	-39.259%
2025-12-08	6.3000	6.3300	5.8000	5.8000	-12.387%	18	587	-29.310%
2025-12-04	6.6200	6.6200	6.6200	6.6200	+2.318%	159	572	-38.066%
2025-12-03	6.4500	6.4700	6.4500	6.4700	-12.449%	4	413	-36.631%
2025-12-02	6.4000	7.3900	6.4000	7.3900	+5.571%	4	417	-44.520%
2025-12-01	5.8000	7.0500	5.8000	7.0000	+18.443%	69	414	-41.429%
2025-11-28	6.1000	6.1000	5.4200	5.9100	+7.065%	10	442	-30.626%
2025-11-26	5.6000	5.6000	5.5200	5.5200	+0.181%	10	437	-25.725%
2025-11-25	5.4200	5.5100	5.4200	5.5100	+2.037%	20	437	-25.590%
2025-11-24	5.4000	5.4000	5.4000	5.4000	-0.369%	10	417	-24.074%
2025-11-21	5.2700	5.4200	5.2700	5.4200	-6.873%	30	410	-24.354%
2025-11-20	4.8000	5.8200	4.8000	5.8200	+5.818%	90	399	-29.553%
2025-11-19	5.5900	5.5900	5.4500	5.5000	-2.135%	12	310	-25.455%
2025-11-18	5.6200	5.6200	5.6200	5.6200	+1.627%	10	310	-27.046%
2025-11-17	5.8200	5.8200	5.5300	5.5300	-4.491%	11	311	-25.859%
2025-11-14	5.7900	5.7900	5.7900	5.7900	-1.026%	5	300	-29.188%
2025-11-13	6.0000	6.0000	5.4500	5.8500	-5.032%	30	295	-29.915%
2025-11-11	6.1000	6.1600	5.8000	6.1600	-2.992%	23	294	-33.442%
2025-11-10	6.3000	6.3500	6.1400	6.3500	+0.794%	41	290	-35.433%
2025-11-07	6.3000	6.3000	6.3000	6.3000	-1.563%	3	284	-34.921%
2025-11-06	6.5000	6.5000	6.4000	6.4000	-1.538%	18	284	-35.938%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+0.464%	3	271	-36.923%
2025-11-04	6.5000	6.5000	6.4500	6.4700	-4.431%	11	271	-36.631%
2025-11-03	6.7500	6.9500	6.7500	6.7700	+1.045%	7	261	-39.439%
2025-10-31	6.9800	6.9800	6.7000	6.7000	-7.331%	32	261	-38.806%
2025-10-29	7.2300	7.2300	7.2300	7.2300	-6.104%	2	250	-43.292%
2025-10-28	7.7000	7.7000	7.7000	7.7000	+2.667%	3	248	-46.753%
2025-10-27	8.0800	8.0800	7.4600	7.5000	+0.267%	3	243	-45.333%
2025-10-23	6.9100	7.4800	6.8900	7.4800	+13.505%	41	243	-45.187%
2025-10-22	8.0500	8.0500	6.5900	6.5900	-1.642%	12	202	-37.785%
2025-10-21	6.7500	6.8500	6.4000	6.7000	+3.077%	40	194	-38.806%
2025-10-20	6.5000	6.5000	6.5000	6.5000	-1.065%	2	169	-36.923%
2025-10-16	6.7500	6.7500	6.5600	6.5700	-2.522%	13	169	-37.595%
2025-10-15	6.8500	7.0000	6.7400	6.7400	-7.034%	31	156	-39.169%
2025-10-10	7.2000	7.2500	7.0000	7.2500	-4.605%	98	129	-43.448%
2025-10-09	7.5000	7.7500	7.5000	7.6000	-5.000%	4	46	-46.053%
2025-10-08	7.5000	8.3000	7.5000	8.0000	+5.263%	5	42	-48.750%
2025-10-07	7.4500	7.6000	7.4500	7.6000	0.000%	30	38	-46.053%
2025-10-06	7.4400	8.0000	7.4400	7.6000	-23.618%	20	19	-46.053%
2025-10-02	8.7700	9.9500	8.7700	9.9500	+11.798%	8	58	-58.794%
2025-09-30	8.7000	8.9000	8.7000	8.9000	+2.417%	2	50	-53.933%
2025-09-29	8.7100	8.7100	8.6900	8.6900	+2.597%	14	50	-52.819%
2025-09-26	8.4800	8.4800	8.4700	8.4700	+4.310%	2	37	-51.594%
2025-09-24	8.1600	8.1600	8.1000	8.1200	-0.612%	5	37	-49.507%
2025-09-23	8.4800	8.4800	7.9600	8.1700	-1.685%	10	37	-49.816%
2025-09-22	8.3100	8.3100	8.3100	8.3100	+8.627%	2	31	-50.662%
2025-09-19	7.8000	7.8000	7.5000	7.6500	-0.907%	16	30	-46.405%
2025-09-18	7.7200	7.7200	7.7200	7.7200	+1.312%	2	29	-46.891%
2025-09-17	7.6200	7.6200	7.6200	7.6200	-2.182%	10	29	-46.194%
2025-09-16	7.2200	7.8500	7.0000	7.7900	+8.044%	22	20	-47.368%
2025-09-15	7.2100	7.2100	7.2100	7.2100	0.000%	2	2	-43.135%