Dark

GME20280121C3
GME Jan 21 2028 3.00 Call (GME280121C00003000)
option OPRA

EOD

Jul 16, 2026

19.65+0.976%(+0.19)296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	19.5500	19.8000	19.5500	19.6500	+0.976%	296	834	0.000%
2026-07-15	19.7500	19.7500	19.4500	19.4600	-1.468%	196	723	+0.976%
2026-07-14	19.4000	19.7500	19.4000	19.7500	+0.305%	256	660	-0.506%
2026-07-13	19.0500	19.6900	19.0500	19.6900	+3.414%	299	570	-0.203%
2026-07-10	19.0300	19.1300	18.8900	19.0400	+0.211%	316	472	+3.204%
2026-07-09	18.8200	19.1000	18.8200	19.0000	-0.576%	299	349	+3.421%
2026-07-07	19.1100	19.1100	19.1100	19.1100	-0.984%	3	268	+2.826%
2026-06-29	18.3400	19.3700	18.3400	19.3000	+2.442%	49	271	+1.813%
2026-06-26	18.6900	18.8400	18.6900	18.8400	+3.176%	2	255	+4.299%
2026-06-25	18.2700	18.5700	18.1500	18.2600	-1.986%	70	255	+7.612%
2026-06-24	18.7000	18.8700	18.6000	18.6300	+0.431%	148	233	+5.475%
2026-06-23	18.5000	18.5500	18.3500	18.5500	-1.067%	25	183	+5.930%
2026-06-22	18.6500	18.7500	18.6500	18.7500	0.000%	8	180	+4.800%
2026-06-18	18.7000	18.7500	18.7000	18.7500	-1.523%	2	177	+4.800%
2026-06-17	18.9100	19.0400	18.9100	19.0400	+2.919%	2	177	+3.204%
2026-06-16	18.6100	18.6500	18.4500	18.5000	-2.887%	24	177	+6.216%
2026-06-15	19.0500	19.0500	19.0500	19.0500	+0.263%	2	169	+3.150%
2026-06-12	19.0300	19.1500	18.9500	19.0000	-2.314%	38	168	+3.421%
2026-06-11	19.4000	19.6500	18.9000	19.4500	-11.591%	112	154	+1.028%
2026-06-10	19.6000	22.0000	19.5500	22.0000	+11.789%	152	111	-10.682%
2026-06-09	19.6800	19.6800	19.6800	19.6800	+1.916%	1	105	-0.152%
2026-06-08	19.1500	19.3100	19.0500	19.3100	-0.873%	25	104	+1.761%
2026-06-04	19.4800	19.4800	19.4800	19.4800	-2.600%	1	104	+0.873%
2026-06-03	20.2500	20.2500	20.0000	20.0000	+7.527%	2	105	-1.750%
2026-06-01	18.6500	18.6500	18.6000	18.6000	-0.853%	4	104	+5.645%
2026-05-29	18.2000	18.7600	18.2000	18.7600	-2.495%	5	104	+4.744%
2026-05-26	19.3500	19.3500	19.2400	19.2400	+1.530%	3	104	+2.131%
2026-05-18	18.9500	18.9500	18.9500	18.9500	+1.609%	1	104	+3.694%
2026-05-15	19.0000	19.0000	18.6500	18.6500	-2.407%	5	104	+5.362%
2026-05-14	19.1100	19.1100	19.1100	19.1100	-4.259%	5	104	+2.826%
2026-05-12	19.7700	22.0000	19.7700	19.9600	-3.341%	6	109	-1.553%
2026-05-11	20.6400	20.6500	20.4500	20.6500	+0.830%	4	109	-4.843%
2026-05-05	20.4800	20.4800	20.4800	20.4800	-3.305%	1	108	-4.053%
2026-05-04	22.9600	22.9600	21.1800	21.1800	-5.489%	10	109	-7.224%
2026-04-23	22.4100	22.4100	22.4100	22.4100	-0.400%	1	105	-12.316%
2026-04-16	22.7500	22.7500	22.1000	22.5000	+2.740%	3	105	-12.667%
2026-04-15	21.5000	22.0000	21.5000	21.9000	+5.899%	3	105	-10.274%
2026-04-13	20.5500	20.7900	20.5500	20.6800	-0.720%	5	105	-4.981%
2026-04-08	20.8300	20.8300	20.8300	20.8300	+6.821%	1	105	-5.665%
2026-03-26	19.5000	19.5000	19.5000	19.5000	-3.370%	1	105	+0.769%
2026-03-25	19.9600	20.1800	19.9600	20.1800	-0.591%	2	104	-2.626%
2026-03-24	20.4500	20.7000	20.3000	20.3000	-5.140%	8	104	-3.202%
2026-03-16	21.4000	21.4000	21.1500	21.4000	-2.727%	4	104	-8.178%
2026-03-12	21.0000	22.0100	21.0000	22.0000	+3.286%	9	104	-10.682%
2026-03-04	21.3000	21.3000	21.3000	21.3000	-0.930%	2	95	-7.746%
2026-03-03	21.2800	21.7700	21.2800	21.5000	-2.273%	17	93	-8.605%
2026-03-02	21.6000	22.0000	21.5500	22.0000	+6.178%	5	78	-10.682%
2026-02-23	20.3800	20.7500	20.3800	20.7200	-1.333%	3	78	-5.164%
2026-02-17	21.0000	21.0000	21.0000	21.0000	-6.667%	1	79	-6.429%
2026-02-06	22.5000	22.5000	22.5000	22.5000	-0.442%	1	79	-12.667%
2026-02-04	22.4500	22.6000	22.4500	22.6000	-3.212%	2	79	-13.053%
2026-02-02	23.3500	23.3500	23.3500	23.3500	+8.504%	1	79	-15.846%
2026-01-30	21.2800	21.5200	20.9000	21.5200	+3.711%	6	79	-8.690%
2026-01-23	20.7500	20.7500	20.7500	20.7500	+0.826%	4	74	-5.301%
2026-01-22	20.0000	20.8300	20.0000	20.5800	+11.545%	15	78	-4.519%
2026-01-20	18.4300	20.3500	18.4300	18.4500	-2.997%	13	77	+6.504%
2026-01-15	19.1500	21.4500	18.7000	19.0200	+2.811%	16	81	+3.312%
2026-01-14	18.5000	18.5000	18.5000	18.5000	-0.698%	2	93	+6.216%
2026-01-12	18.4800	18.6300	18.2500	18.6300	-4.462%	3	91	+5.475%
2026-01-07	18.2500	19.5000	18.2500	19.5000	+6.209%	13	90	+0.769%
2026-01-06	18.1100	18.3600	18.0000	18.3600	+1.436%	25	97	+7.026%
2026-01-05	18.2500	18.2500	18.1000	18.1000	-0.713%	2	116	+8.564%
2026-01-02	17.7800	18.2300	17.6000	18.2300	-0.110%	5	116	+7.789%
2025-12-29	18.2500	18.2500	18.2500	18.2500	-3.947%	1	119	+7.671%
2025-12-26	19.0000	19.0000	19.0000	19.0000	-5.000%	1	120	+3.421%
2025-12-18	20.0800	20.0800	20.0000	20.0000	+7.009%	2	120	-1.750%
2025-12-12	18.6500	18.6900	18.6500	18.6900	-0.691%	2	120	+5.136%
2025-12-10	19.1200	19.2500	18.5500	18.8200	-10.466%	38	121	+4.410%
2025-12-04	20.6800	21.0200	20.6800	21.0200	+3.445%	2	88	-6.518%
2025-12-03	20.3200	20.3200	20.3200	20.3200	-3.238%	1	90	-3.297%
2025-12-01	21.0000	21.0000	21.0000	21.0000	+12.000%	5	89	-6.429%
2025-11-26	18.7500	18.7500	18.7500	18.7500	+0.915%	2	87	+4.800%
2025-11-25	18.5800	18.5800	18.5800	18.5800	+0.869%	1	87	+5.759%
2025-11-24	18.4000	18.4200	17.9500	18.4200	+3.775%	6	87	+6.678%
2025-11-21	17.7500	17.7500	17.7500	17.7500	+2.601%	1	84	+10.704%
2025-11-20	17.3000	17.3000	17.3000	17.3000	-3.889%	1	83	+13.584%
2025-11-19	18.0000	18.0000	18.0000	18.0000	+2.857%	2	82	+9.167%
2025-11-18	17.5000	17.9300	17.5000	17.5000	-7.407%	3	80	+12.286%
2025-11-17	18.9000	18.9000	18.9000	18.9000	+2.439%	2	77	+3.968%
2025-11-14	18.4500	18.4500	17.9200	18.4500	-2.484%	51	75	+6.504%
2025-11-12	18.8000	18.9500	18.8000	18.9200	+1.176%	3	24	+3.858%
2025-11-11	19.1800	19.1800	18.7000	18.7000	-0.320%	2	20	+5.080%
2025-11-10	18.7500	18.7600	18.7500	18.7600	-3.795%	3	20	+4.744%
2025-11-07	19.5000	19.5000	19.5000	19.5000	+3.723%	1	17	+0.769%
2025-11-06	19.7000	19.7000	18.5000	18.8000	+1.622%	13	17	+4.521%
2025-11-05	18.5000	18.5000	18.5000	18.5000	-6.091%	1	6	+6.216%
2025-11-03	19.7000	19.7000	19.7000	19.7000	-7.468%	2	4	-0.254%
2025-10-16	21.2900	21.2900	21.2900	21.2900	+3.049%	1	4	-7.703%
2025-10-14	20.6600	20.6600	20.6600	20.6600	-2.959%	1	3	-4.889%
2025-10-10	21.2900	21.2900	21.2900	21.2900	-2.608%	1	2	-7.703%
2025-10-09	21.8600	21.8600	21.8600	21.8600	0.000%	1	1	-10.110%