Dark

GME20280121C30
GME Jan 21 2028 30.00 Call (GME280121C00030000)
option OPRA

EOD

Mar 19, 2026

4.60-4.167%(-0.20)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-19	4.7000	4.7000	4.2500	4.6000	-4.167%	90	3,271	0.000%
2026-03-18	4.8800	4.8800	4.7000	4.8000	-5.138%	141	3,316	-4.167%
2026-03-17	4.7400	5.0600	4.7400	5.0600	-3.619%	113	3,316	-9.091%
2026-03-16	5.7100	6.0500	5.2500	5.2500	-3.670%	174	3,306	-12.381%
2026-03-13	5.5000	5.5000	5.4000	5.4500	-6.034%	89	3,282	-15.596%
2026-03-12	5.8000	5.8000	5.7000	5.8000	+5.263%	3	3,193	-20.690%
2026-03-11	5.8000	5.8300	5.5000	5.5100	-7.395%	152	3,190	-16.515%
2026-03-10	6.1000	6.3500	5.9500	5.9500	-1.653%	103	3,178	-22.689%
2026-03-09	6.0500	6.1500	6.0500	6.0500	+4.310%	5	3,124	-23.967%
2026-03-06	5.6500	5.9000	5.5600	5.8000	+3.943%	33	3,167	-20.690%
2026-03-05	5.7000	5.7000	5.5000	5.5800	-2.105%	42	3,192	-17.563%
2026-03-04	5.7900	5.7900	5.5000	5.7000	-2.896%	5	3,232	-19.298%
2026-03-03	5.5500	5.8700	5.5500	5.8700	+1.207%	44	3,235	-21.635%
2026-03-02	5.7700	5.8500	5.5000	5.8000	-0.855%	258	3,269	-20.690%
2026-02-27	5.9000	6.1000	5.7400	5.8500	-2.500%	32	3,253	-21.368%
2026-02-26	5.9000	6.2000	5.9000	6.0000	+2.916%	63	3,229	-23.333%
2026-02-25	5.9500	6.1000	5.6800	5.8300	+6.193%	26	3,201	-21.098%
2026-02-24	5.9800	5.9800	5.4000	5.4900	-1.081%	52	3,201	-16.211%
2026-02-23	5.2200	5.5500	5.1900	5.5500	+2.399%	249	3,191	-17.117%
2026-02-20	5.6300	5.6300	5.4200	5.4200	-3.214%	21	3,145	-15.129%
2026-02-19	5.7000	5.7000	5.6000	5.6000	-0.885%	14	3,146	-17.857%
2026-02-18	5.3000	5.6500	5.1600	5.6500	+4.630%	87	3,137	-18.584%
2026-02-17	5.7500	5.7500	5.4000	5.4000	-7.216%	20	3,056	-14.815%
2026-02-13	5.7300	5.8200	5.7300	5.8200	+5.818%	22	3,053	-20.962%
2026-02-12	6.4500	6.4500	5.5000	5.5000	-9.091%	34	3,053	-16.364%
2026-02-11	6.2200	6.2200	6.0000	6.0500	-7.774%	55	3,045	-23.967%
2026-02-10	6.3500	6.5600	6.1300	6.5600	+4.127%	89	3,010	-29.878%
2026-02-09	6.2000	6.3000	6.1000	6.3000	-4.545%	85	3,010	-26.984%
2026-02-06	6.2500	6.8500	6.1100	6.6000	+3.937%	223	3,004	-30.303%
2026-02-05	6.6800	7.0000	6.3500	6.3500	-5.224%	907	3,005	-27.559%
2026-02-04	6.6000	6.8500	6.1500	6.7000	+9.836%	302	2,933	-31.343%
2026-02-03	6.5700	6.7500	5.8500	6.1000	-6.870%	256	2,914	-24.590%
2026-02-02	6.2000	7.1900	6.0700	6.5500	+18.018%	1,097	2,792	-29.771%
2026-01-30	5.5500	5.7000	5.4800	5.5500	+7.977%	226	2,481	-17.117%
2026-01-29	5.3000	5.3000	5.0000	5.1400	-10.609%	16	2,461	-10.506%
2026-01-28	6.0000	6.0000	5.7400	5.7500	+3.047%	35	2,450	-20.000%
2026-01-27	5.2100	5.9500	4.6500	5.5800	-8.972%	28	2,416	-17.563%
2026-01-26	5.3000	6.4000	5.1000	6.1300	+30.426%	140	2,433	-24.959%
2026-01-23	4.8300	4.9500	4.7000	4.7000	-6.375%	71	2,402	-2.128%
2026-01-22	4.5300	5.2000	3.7500	5.0200	+23.342%	782	2,371	-8.367%
2026-01-21	4.4000	4.4000	3.9500	4.0700	+14.326%	42	2,027	+13.022%
2026-01-20	3.7000	3.8000	3.5600	3.5600	-4.301%	4	2,018	+29.213%
2026-01-16	3.7000	3.8000	3.6500	3.7200	+1.362%	17	2,016	+23.656%
2026-01-15	3.7000	3.8500	3.5600	3.6700	-1.872%	101	2,016	+25.341%
2026-01-14	3.8400	3.9000	3.5100	3.7400	+1.630%	455	2,040	+22.995%
2026-01-13	3.5500	3.6800	3.5500	3.6800	-4.663%	1,010	1,977	+25.000%
2026-01-12	3.9000	3.9000	3.8600	3.8600	-2.278%	205	1,933	+19.171%
2026-01-09	3.9500	4.1000	3.9500	3.9500	-1.250%	204	2,025	+16.456%
2026-01-08	4.1500	4.2500	4.0000	4.0000	0.000%	13	2,026	+15.000%
2026-01-07	4.5000	4.6500	4.0000	4.0000	+5.263%	254	2,022	+15.000%
2026-01-06	3.9000	3.9000	3.8000	3.8000	0.000%	3	1,865	+21.053%
2026-01-05	4.0000	4.0000	3.7000	3.8000	-3.797%	45	1,864	+21.053%
2026-01-02	3.7500	3.9500	3.7500	3.9500	+2.597%	116	1,864	+16.456%
2025-12-31	3.8000	3.9000	3.8000	3.8500	-1.282%	14	1,811	+19.481%
2025-12-30	3.9500	4.0500	3.9000	3.9000	-4.878%	3	1,811	+17.949%
2025-12-29	4.3600	4.3600	4.1000	4.1000	-6.818%	5	1,810	+12.195%
2025-12-26	4.4500	4.4500	4.2700	4.4000	-3.297%	22	1,811	+4.545%
2025-12-24	4.5000	4.5500	4.5000	4.5500	+4.119%	11	1,791	+1.099%
2025-12-23	4.7500	4.7500	4.2600	4.3700	-8.958%	22	1,791	+5.263%
2025-12-22	4.8000	4.8000	4.8000	4.8000	+5.495%	14	1,783	-4.167%
2025-12-18	4.9200	4.9200	4.5500	4.5500	-12.500%	4	1,783	+1.099%
2025-12-17	5.0100	5.2000	4.9500	5.2000	+7.216%	35	1,783	-11.538%
2025-12-16	4.8200	4.8500	4.6000	4.8500	+1.253%	52	1,781	-5.155%
2025-12-15	4.3700	5.0500	4.2000	4.7900	+11.395%	345	1,781	-3.967%
2025-12-12	4.6800	4.6800	4.3000	4.3000	-11.704%	14	1,617	+6.977%
2025-12-11	4.8200	4.8700	4.7700	4.8700	-7.238%	6	1,623	-5.544%
2025-12-10	5.1500	5.2500	4.7500	5.2500	-7.080%	52	1,620	-12.381%
2025-12-09	5.4700	5.8500	5.4700	5.6500	+6.604%	34	1,595	-18.584%
2025-12-08	5.6000	5.6200	5.3000	5.3000	-0.935%	26	1,614	-13.208%
2025-12-05	5.4500	5.5000	5.0800	5.3500	-2.727%	148	1,629	-14.019%
2025-12-04	6.0500	6.0700	5.4200	5.5000	-9.390%	77	1,508	-16.364%
2025-12-03	6.1500	6.1500	4.5500	6.0700	+1.167%	13	1,462	-24.217%
2025-12-02	5.5400	6.0500	5.0500	6.0000	+6.195%	236	1,461	-23.333%
2025-12-01	4.9500	5.6500	4.9500	5.6500	+11.881%	125	1,238	-18.584%
2025-11-28	5.2500	5.2500	4.9700	5.0500	+5.208%	53	1,188	-8.911%
2025-11-26	4.7800	4.9200	4.7000	4.8000	-3.030%	100	1,145	-4.167%
2025-11-25	4.7100	4.9500	4.6000	4.9500	+10.000%	32	1,145	-7.071%
2025-11-24	5.4600	5.4600	4.4500	4.5000	-10.000%	308	1,126	+2.222%
2025-11-21	4.8300	5.0200	4.7000	5.0000	+9.890%	314	933	-8.000%
2025-11-20	4.3200	4.7700	4.3200	4.5500	-3.602%	21	835	+1.099%
2025-11-19	5.0000	5.0000	4.7200	4.7200	-1.667%	17	834	-2.542%
2025-11-18	4.8900	5.0500	4.8000	4.8000	-6.796%	5	817	-4.167%
2025-11-17	5.5000	5.5000	5.0000	5.1500	-9.171%	7	812	-10.680%
2025-11-14	5.0000	5.6700	5.0000	5.6700	+9.038%	322	806	-18.871%
2025-11-13	5.4800	5.4800	5.1200	5.2000	-4.936%	100	636	-11.538%
2025-11-12	5.5000	5.5000	5.4700	5.4700	+1.296%	6	586	-15.905%
2025-11-11	5.5000	5.5700	5.3200	5.4000	-4.425%	28	567	-14.815%
2025-11-10	5.5500	5.6500	5.4200	5.6500	-0.703%	37	567	-18.584%
2025-11-07	5.3200	5.9000	5.2500	5.6900	-0.698%	53	556	-19.156%
2025-11-06	5.7700	5.9500	5.7000	5.7300	-1.377%	12	543	-19.721%
2025-11-05	5.7800	5.9500	5.6500	5.8100	-3.167%	5	535	-20.826%
2025-11-04	5.7000	6.0000	5.6100	6.0000	-1.639%	46	532	-23.333%
2025-11-03	5.8500	6.2200	5.7900	6.1000	+3.741%	75	458	-24.590%
2025-10-31	6.0000	6.0000	5.8800	5.8800	-4.700%	18	458	-21.769%
2025-10-30	6.3000	6.3000	6.1700	6.1700	-2.063%	51	441	-25.446%
2025-10-29	6.4100	6.4100	6.3000	6.3000	-4.545%	6	390	-26.984%
2025-10-28	6.6600	6.6600	6.6000	6.6000	-5.036%	3	387	-30.303%
2025-10-27	6.8000	6.9500	6.6000	6.9500	+7.752%	8	384	-33.813%
2025-10-23	6.2000	6.6500	6.1200	6.4500	+9.508%	29	384	-28.682%
2025-10-22	5.8000	6.1300	5.7100	5.8900	-1.008%	138	363	-21.902%
2025-10-21	5.7000	5.9500	5.7000	5.9500	0.000%	23	245	-22.689%
2025-10-20	6.0000	6.0000	5.9300	5.9500	-0.668%	10	225	-22.689%
2025-10-17	5.9000	5.9900	5.9000	5.9900	+2.393%	20	219	-23.205%
2025-10-16	5.7500	5.8500	5.6000	5.8500	+4.464%	13	199	-21.368%
2025-10-15	5.6000	5.6000	5.6000	5.6000	-8.943%	1	206	-17.857%
2025-10-14	5.9300	6.1500	5.9300	6.1500	+0.985%	12	206	-25.203%
2025-10-13	6.1000	6.1100	6.0900	6.0900	-9.240%	3	195	-24.466%
2025-10-10	6.1400	6.7100	6.0000	6.7100	-1.324%	64	193	-31.446%
2025-10-09	6.8000	6.9000	6.5000	6.8000	-4.895%	51	133	-32.353%
2025-10-08	7.1500	7.1500	7.1500	7.1500	+5.147%	1	128	-35.664%
2025-10-07	7.0000	7.0000	6.7200	6.8000	+4.615%	104	129	-32.353%
2025-10-06	6.9000	6.9000	6.5000	6.5000	-18.750%	29	25	-29.231%
2025-10-02	8.4000	8.4000	7.5000	8.0000	+0.125%	156	414	-42.500%
2025-10-01	7.9500	8.1400	7.4300	7.9900	-0.125%	209	317	-42.428%
2025-09-30	7.7500	8.0000	7.5100	8.0000	+3.896%	24	304	-42.500%
2025-09-29	7.7000	7.7000	7.7000	7.7000	+9.220%	9	301	-40.260%
2025-09-26	7.2000	7.4000	7.0500	7.0500	+3.524%	16	301	-34.752%
2025-09-25	6.6900	7.0000	6.3000	6.8100	-3.404%	95	301	-32.452%
2025-09-24	7.0000	7.0500	6.7500	7.0500	+2.174%	20	217	-34.752%
2025-09-23	7.1000	7.5000	6.8000	6.9000	-3.900%	137	197	-33.333%
2025-09-22	6.5500	7.3500	6.5500	7.1800	+8.788%	76	109	-35.933%
2025-09-19	6.5000	6.6000	6.3500	6.6000	-2.222%	23	65	-30.303%
2025-09-18	6.5600	6.9000	6.5600	6.7500	-2.174%	35	45	-31.852%
2025-09-17	6.5600	6.9000	6.2500	6.9000	+1.471%	8	10	-33.333%
2025-09-16	6.4600	6.8000	6.4600	6.8000	+9.149%	3	4	-32.353%
2025-09-15	6.2300	6.2300	6.2300	6.2300	0.000%	1	1	-26.164%