Dark

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

EOD

Jul 16, 2026

3.25-2.402%(-0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.4000	3.4000	3.2500	3.2500	-2.402%	3	5,424	0.000%
2026-07-15	3.3700	3.4000	3.3300	3.3300	+5.714%	4	5,424	-2.402%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-5.120%	3	5,421	+3.175%
2026-07-13	3.4500	3.4500	3.3200	3.3200	+6.410%	64	5,421	-2.108%
2026-07-10	3.1800	3.1800	3.1200	3.1200	-5.167%	3	5,357	+4.167%
2026-07-09	3.0500	3.3500	3.0500	3.2900	-3.235%	15	5,354	-1.216%
2026-07-08	3.3200	3.4000	3.2000	3.4000	0.000%	17	5,357	-4.412%
2026-07-07	3.5000	3.5000	3.3200	3.4000	-8.108%	23	5,345	-4.412%
2026-07-06	3.7600	3.7600	3.7000	3.7000	-1.333%	12	5,347	-12.162%
2026-07-02	3.8500	3.8500	3.6500	3.7500	0.000%	54	5,384	-13.333%
2026-07-01	3.4000	3.7500	3.4000	3.7500	+8.696%	8	5,384	-13.333%
2026-06-30	3.3500	3.4800	3.3500	3.4500	-2.542%	9	5,378	-5.797%
2026-06-29	3.5500	3.5500	3.4500	3.5400	+4.118%	78	5,369	-8.192%
2026-06-26	3.1500	3.4000	3.1500	3.4000	+9.677%	21	5,405	-4.412%
2026-06-25	3.1600	3.3000	3.0000	3.1000	-3.125%	204	5,408	+4.839%
2026-06-24	3.2000	3.4000	3.1500	3.2000	+1.587%	51	5,230	+1.562%
2026-06-23	3.2500	3.3500	3.1500	3.1500	-5.970%	47	5,240	+3.175%
2026-06-22	3.2400	3.4000	3.2400	3.3500	0.000%	7	5,215	-2.985%
2026-06-18	3.5000	3.5000	3.2000	3.3500	-2.047%	54	5,169	-2.985%
2026-06-17	3.4000	3.5000	3.4000	3.4200	+4.587%	17	5,169	-4.971%
2026-06-16	3.4000	3.4500	3.1000	3.2700	-3.254%	123	5,169	-0.612%
2026-06-15	3.5500	3.7500	3.3800	3.3800	-2.029%	87	5,058	-3.846%
2026-06-12	3.5000	3.6000	3.3500	3.4500	-6.757%	156	5,035	-5.797%
2026-06-11	3.7500	3.7500	3.6400	3.7000	-7.035%	27	4,883	-12.162%
2026-06-10	3.8000	3.9800	3.7000	3.9800	+4.737%	8	4,863	-18.342%
2026-06-09	3.8500	3.9500	3.7000	3.8000	-0.524%	11	4,863	-14.474%
2026-06-08	4.0900	4.0900	3.7700	3.8200	+4.658%	6	4,860	-14.921%
2026-06-05	3.9400	3.9400	3.5000	3.6500	-7.595%	179	4,857	-10.959%
2026-06-04	3.9500	4.4000	3.9500	3.9500	+1.282%	44	4,692	-17.722%
2026-06-03	4.2500	4.2500	3.8500	3.9000	+16.418%	61	4,663	-16.667%
2026-06-02	3.6000	3.6000	3.3300	3.3500	-6.685%	193	4,642	-2.985%
2026-06-01	3.4600	3.5900	3.3700	3.5900	-0.278%	22	4,455	-9.471%
2026-05-29	3.5300	3.8000	3.5300	3.6000	-4.000%	71	4,440	-9.722%
2026-05-28	3.7500	3.7600	3.7500	3.7500	-0.794%	122	4,397	-13.333%
2026-05-27	3.8000	3.9000	3.7500	3.7800	-1.818%	303	4,275	-14.021%
2026-05-26	4.0000	4.0000	3.8200	3.8500	-0.773%	18	4,099	-15.584%
2026-05-22	4.0000	4.0000	3.8500	3.8800	-7.619%	212	4,093	-16.237%
2026-05-21	4.1500	4.2000	4.1500	4.2000	-2.326%	26	4,074	-22.619%
2026-05-20	4.1300	4.4100	4.0600	4.3000	+6.173%	150	4,074	-24.419%
2026-05-19	3.8500	4.0500	3.8500	4.0500	0.000%	24	4,130	-19.753%
2026-05-18	4.0000	4.0500	3.7500	4.0500	+4.651%	132	4,130	-19.753%
2026-05-15	3.9000	4.0000	3.8500	3.8700	+1.842%	156	4,130	-16.021%
2026-05-14	4.1000	4.1000	3.8000	3.8000	-4.523%	84	4,078	-14.474%
2026-05-13	4.0600	4.1000	3.8400	3.9800	-4.096%	149	4,103	-18.342%
2026-05-12	4.3000	4.4500	4.0000	4.1500	-8.791%	306	4,103	-21.687%
2026-05-11	4.9000	4.9000	4.4000	4.5500	-7.143%	56	4,103	-28.571%
2026-05-08	4.8000	5.0000	4.8000	4.9000	+2.083%	228	4,058	-33.673%
2026-05-07	5.4000	5.4000	4.7600	4.8000	-9.944%	131	3,893	-32.292%
2026-05-06	5.4000	5.5000	5.1500	5.3300	+7.677%	171	3,800	-39.024%
2026-05-05	4.7000	5.3000	4.1000	4.9500	-1.000%	197	3,840	-34.343%
2026-05-04	5.9400	6.2500	5.0000	5.0000	-24.812%	315	3,702	-35.000%
2026-05-01	5.3000	6.7800	5.3000	6.6500	+25.472%	412	3,581	-51.128%
2026-04-30	5.0500	5.3400	5.0500	5.3000	+6.000%	27	3,581	-38.679%
2026-04-29	5.4000	5.4000	4.9400	5.0000	-5.482%	12	3,555	-35.000%
2026-04-28	5.3500	5.3500	5.2500	5.2900	-5.536%	5	3,544	-38.563%
2026-04-27	5.7500	5.7500	5.4500	5.6000	+5.660%	85	3,539	-41.964%
2026-04-24	5.4000	5.4000	5.2000	5.3000	-1.852%	103	3,529	-38.679%
2026-04-23	5.6500	5.7500	5.2000	5.4000	-5.263%	36	3,468	-39.815%
2026-04-22	5.1000	5.7500	5.1000	5.7000	+14.000%	105	3,439	-42.982%
2026-04-21	5.1500	5.4500	5.0000	5.0000	-1.961%	22	3,358	-35.000%
2026-04-20	4.8500	5.1500	4.8500	5.1000	-1.923%	25	3,358	-36.275%
2026-04-17	5.3500	5.4000	5.1400	5.2000	-8.612%	41	3,334	-37.500%
2026-04-16	5.0700	5.6900	5.0700	5.6900	+13.800%	210	3,315	-42.882%
2026-04-15	4.8000	5.0700	4.7700	5.0000	+6.383%	14	3,307	-35.000%
2026-04-14	4.4700	4.7500	4.4700	4.7000	+10.070%	50	3,295	-30.851%
2026-04-13	4.1300	4.2700	4.1300	4.2700	+4.146%	3	3,293	-23.888%
2026-04-10	4.0000	4.1000	3.8500	4.1000	-1.205%	50	3,295	-20.732%
2026-04-09	4.1500	4.1500	4.1500	4.1500	-6.742%	2	3,322	-21.687%
2026-04-08	4.5000	4.5000	4.2500	4.4500	+1.136%	22	3,320	-26.966%
2026-04-07	4.4000	4.4000	4.1000	4.4000	+2.326%	9	3,305	-26.136%
2026-04-06	4.6500	4.6500	4.3000	4.3000	-0.463%	12	3,298	-24.419%
2026-04-02	4.3200	4.3200	4.3200	4.3200	+2.613%	4	3,293	-24.769%
2026-04-01	4.3300	4.3300	4.2100	4.2100	-0.941%	47	3,293	-22.803%
2026-03-31	4.0000	4.2500	4.0000	4.2500	+14.555%	120	3,289	-23.529%
2026-03-30	3.8400	4.0000	3.7100	3.7100	-0.536%	8	3,258	-12.399%
2026-03-27	4.0300	4.2000	3.7300	3.7300	-7.673%	122	3,255	-12.869%
2026-03-26	4.2500	4.4000	3.9000	4.0400	-13.118%	173	3,324	-19.554%
2026-03-25	4.5000	4.6500	4.3000	4.6500	+2.876%	36	3,329	-30.108%
2026-03-24	4.3000	4.5200	4.3000	4.5200	+0.444%	116	3,335	-28.097%
2026-03-23	4.4000	4.5500	4.3000	4.5000	+7.143%	50	3,331	-27.778%
2026-03-20	4.6000	4.7100	4.2000	4.2000	-8.696%	117	3,317	-22.619%
2026-03-19	4.7000	4.7000	4.2500	4.6000	-4.167%	90	3,271	-29.348%
2026-03-18	4.8800	4.8800	4.7000	4.8000	-5.138%	141	3,316	-32.292%
2026-03-17	4.7400	5.0600	4.7400	5.0600	-3.619%	113	3,316	-35.771%
2026-03-16	5.7100	6.0500	5.2500	5.2500	-3.670%	174	3,306	-38.095%
2026-03-13	5.5000	5.5000	5.4000	5.4500	-6.034%	89	3,282	-40.367%
2026-03-12	5.8000	5.8000	5.7000	5.8000	+5.263%	3	3,193	-43.966%
2026-03-11	5.8000	5.8300	5.5000	5.5100	-7.395%	152	3,190	-41.016%
2026-03-10	6.1000	6.3500	5.9500	5.9500	-1.653%	103	3,178	-45.378%
2026-03-09	6.0500	6.1500	6.0500	6.0500	+4.310%	5	3,124	-46.281%
2026-03-06	5.6500	5.9000	5.5600	5.8000	+3.943%	33	3,167	-43.966%
2026-03-05	5.7000	5.7000	5.5000	5.5800	-2.105%	42	3,192	-41.756%
2026-03-04	5.7900	5.7900	5.5000	5.7000	-2.896%	5	3,232	-42.982%
2026-03-03	5.5500	5.8700	5.5500	5.8700	+1.207%	44	3,235	-44.634%
2026-03-02	5.7700	5.8500	5.5000	5.8000	-0.855%	258	3,269	-43.966%
2026-02-27	5.9000	6.1000	5.7400	5.8500	-2.500%	32	3,253	-44.444%
2026-02-26	5.9000	6.2000	5.9000	6.0000	+2.916%	63	3,229	-45.833%
2026-02-25	5.9500	6.1000	5.6800	5.8300	+6.193%	26	3,201	-44.254%
2026-02-24	5.9800	5.9800	5.4000	5.4900	-1.081%	52	3,201	-40.801%
2026-02-23	5.2200	5.5500	5.1900	5.5500	+2.399%	249	3,191	-41.441%
2026-02-20	5.6300	5.6300	5.4200	5.4200	-3.214%	21	3,145	-40.037%
2026-02-19	5.7000	5.7000	5.6000	5.6000	-0.885%	14	3,146	-41.964%
2026-02-18	5.3000	5.6500	5.1600	5.6500	+4.630%	87	3,137	-42.478%
2026-02-17	5.7500	5.7500	5.4000	5.4000	-7.216%	20	3,056	-39.815%
2026-02-13	5.7300	5.8200	5.7300	5.8200	+5.818%	22	3,053	-44.158%
2026-02-12	6.4500	6.4500	5.5000	5.5000	-9.091%	34	3,053	-40.909%
2026-02-11	6.2200	6.2200	6.0000	6.0500	-7.774%	55	3,045	-46.281%
2026-02-10	6.3500	6.5600	6.1300	6.5600	+4.127%	89	3,010	-50.457%
2026-02-09	6.2000	6.3000	6.1000	6.3000	-4.545%	85	3,010	-48.413%
2026-02-06	6.2500	6.8500	6.1100	6.6000	+3.937%	223	3,004	-50.758%
2026-02-05	6.6800	7.0000	6.3500	6.3500	-5.224%	907	3,005	-48.819%
2026-02-04	6.6000	6.8500	6.1500	6.7000	+9.836%	302	2,933	-51.493%
2026-02-03	6.5700	6.7500	5.8500	6.1000	-6.870%	256	2,914	-46.721%
2026-02-02	6.2000	7.1900	6.0700	6.5500	+18.018%	1,097	2,792	-50.382%
2026-01-30	5.5500	5.7000	5.4800	5.5500	+7.977%	226	2,481	-41.441%
2026-01-29	5.3000	5.3000	5.0000	5.1400	-10.609%	16	2,461	-36.770%
2026-01-28	6.0000	6.0000	5.7400	5.7500	+3.047%	35	2,450	-43.478%
2026-01-27	5.2100	5.9500	4.6500	5.5800	-8.972%	28	2,416	-41.756%
2026-01-26	5.3000	6.4000	5.1000	6.1300	+30.426%	140	2,433	-46.982%
2026-01-23	4.8300	4.9500	4.7000	4.7000	-6.375%	71	2,402	-30.851%
2026-01-22	4.5300	5.2000	3.7500	5.0200	+23.342%	782	2,371	-35.259%
2026-01-21	4.4000	4.4000	3.9500	4.0700	+14.326%	42	2,027	-20.147%
2026-01-20	3.7000	3.8000	3.5600	3.5600	-4.301%	4	2,018	-8.708%
2026-01-16	3.7000	3.8000	3.6500	3.7200	+1.362%	17	2,016	-12.634%
2026-01-15	3.7000	3.8500	3.5600	3.6700	-1.872%	101	2,016	-11.444%
2026-01-14	3.8400	3.9000	3.5100	3.7400	+1.630%	455	2,040	-13.102%
2026-01-13	3.5500	3.6800	3.5500	3.6800	-4.663%	1,010	1,977	-11.685%
2026-01-12	3.9000	3.9000	3.8600	3.8600	-2.278%	205	1,933	-15.803%
2026-01-09	3.9500	4.1000	3.9500	3.9500	-1.250%	204	2,025	-17.722%
2026-01-08	4.1500	4.2500	4.0000	4.0000	0.000%	13	2,026	-18.750%
2026-01-07	4.5000	4.6500	4.0000	4.0000	+5.263%	254	2,022	-18.750%
2026-01-06	3.9000	3.9000	3.8000	3.8000	0.000%	3	1,865	-14.474%
2026-01-05	4.0000	4.0000	3.7000	3.8000	-3.797%	45	1,864	-14.474%
2026-01-02	3.7500	3.9500	3.7500	3.9500	+2.597%	116	1,864	-17.722%
2025-12-31	3.8000	3.9000	3.8000	3.8500	-1.282%	14	1,811	-15.584%
2025-12-30	3.9500	4.0500	3.9000	3.9000	-4.878%	3	1,811	-16.667%
2025-12-29	4.3600	4.3600	4.1000	4.1000	-6.818%	5	1,810	-20.732%
2025-12-26	4.4500	4.4500	4.2700	4.4000	-3.297%	22	1,811	-26.136%
2025-12-24	4.5000	4.5500	4.5000	4.5500	+4.119%	11	1,791	-28.571%
2025-12-23	4.7500	4.7500	4.2600	4.3700	-8.958%	22	1,791	-25.629%
2025-12-22	4.8000	4.8000	4.8000	4.8000	+5.495%	14	1,783	-32.292%
2025-12-18	4.9200	4.9200	4.5500	4.5500	-12.500%	4	1,783	-28.571%
2025-12-17	5.0100	5.2000	4.9500	5.2000	+7.216%	35	1,783	-37.500%
2025-12-16	4.8200	4.8500	4.6000	4.8500	+1.253%	52	1,781	-32.990%
2025-12-15	4.3700	5.0500	4.2000	4.7900	+11.395%	345	1,781	-32.150%
2025-12-12	4.6800	4.6800	4.3000	4.3000	-11.704%	14	1,617	-24.419%
2025-12-11	4.8200	4.8700	4.7700	4.8700	-7.238%	6	1,623	-33.265%
2025-12-10	5.1500	5.2500	4.7500	5.2500	-7.080%	52	1,620	-38.095%
2025-12-09	5.4700	5.8500	5.4700	5.6500	+6.604%	34	1,595	-42.478%
2025-12-08	5.6000	5.6200	5.3000	5.3000	-0.935%	26	1,614	-38.679%
2025-12-05	5.4500	5.5000	5.0800	5.3500	-2.727%	148	1,629	-39.252%
2025-12-04	6.0500	6.0700	5.4200	5.5000	-9.390%	77	1,508	-40.909%
2025-12-03	6.1500	6.1500	4.5500	6.0700	+1.167%	13	1,462	-46.458%
2025-12-02	5.5400	6.0500	5.0500	6.0000	+6.195%	236	1,461	-45.833%
2025-12-01	4.9500	5.6500	4.9500	5.6500	+11.881%	125	1,238	-42.478%
2025-11-28	5.2500	5.2500	4.9700	5.0500	+5.208%	53	1,188	-35.644%
2025-11-26	4.7800	4.9200	4.7000	4.8000	-3.030%	100	1,145	-32.292%
2025-11-25	4.7100	4.9500	4.6000	4.9500	+10.000%	32	1,145	-34.343%
2025-11-24	5.4600	5.4600	4.4500	4.5000	-10.000%	308	1,126	-27.778%
2025-11-21	4.8300	5.0200	4.7000	5.0000	+9.890%	314	933	-35.000%
2025-11-20	4.3200	4.7700	4.3200	4.5500	-3.602%	21	835	-28.571%
2025-11-19	5.0000	5.0000	4.7200	4.7200	-1.667%	17	834	-31.144%
2025-11-18	4.8900	5.0500	4.8000	4.8000	-6.796%	5	817	-32.292%
2025-11-17	5.5000	5.5000	5.0000	5.1500	-9.171%	7	812	-36.893%
2025-11-14	5.0000	5.6700	5.0000	5.6700	+9.038%	322	806	-42.681%
2025-11-13	5.4800	5.4800	5.1200	5.2000	-4.936%	100	636	-37.500%
2025-11-12	5.5000	5.5000	5.4700	5.4700	+1.296%	6	586	-40.585%
2025-11-11	5.5000	5.5700	5.3200	5.4000	-4.425%	28	567	-39.815%
2025-11-10	5.5500	5.6500	5.4200	5.6500	-0.703%	37	567	-42.478%
2025-11-07	5.3200	5.9000	5.2500	5.6900	-0.698%	53	556	-42.882%
2025-11-06	5.7700	5.9500	5.7000	5.7300	-1.377%	12	543	-43.281%
2025-11-05	5.7800	5.9500	5.6500	5.8100	-3.167%	5	535	-44.062%
2025-11-04	5.7000	6.0000	5.6100	6.0000	-1.639%	46	532	-45.833%
2025-11-03	5.8500	6.2200	5.7900	6.1000	+3.741%	75	458	-46.721%
2025-10-31	6.0000	6.0000	5.8800	5.8800	-4.700%	18	458	-44.728%
2025-10-30	6.3000	6.3000	6.1700	6.1700	-2.063%	51	441	-47.326%
2025-10-29	6.4100	6.4100	6.3000	6.3000	-4.545%	6	390	-48.413%
2025-10-28	6.6600	6.6600	6.6000	6.6000	-5.036%	3	387	-50.758%
2025-10-27	6.8000	6.9500	6.6000	6.9500	+7.752%	8	384	-53.237%
2025-10-23	6.2000	6.6500	6.1200	6.4500	+9.508%	29	384	-49.612%
2025-10-22	5.8000	6.1300	5.7100	5.8900	-1.008%	138	363	-44.822%
2025-10-21	5.7000	5.9500	5.7000	5.9500	0.000%	23	245	-45.378%
2025-10-20	6.0000	6.0000	5.9300	5.9500	-0.668%	10	225	-45.378%
2025-10-17	5.9000	5.9900	5.9000	5.9900	+2.393%	20	219	-45.743%
2025-10-16	5.7500	5.8500	5.6000	5.8500	+4.464%	13	199	-44.444%
2025-10-15	5.6000	5.6000	5.6000	5.6000	-8.943%	1	206	-41.964%
2025-10-14	5.9300	6.1500	5.9300	6.1500	+0.985%	12	206	-47.154%
2025-10-13	6.1000	6.1100	6.0900	6.0900	-9.240%	3	195	-46.634%
2025-10-10	6.1400	6.7100	6.0000	6.7100	-1.324%	64	193	-51.565%
2025-10-09	6.8000	6.9000	6.5000	6.8000	-4.895%	51	133	-52.206%
2025-10-08	7.1500	7.1500	7.1500	7.1500	+5.147%	1	128	-54.545%
2025-10-07	7.0000	7.0000	6.7200	6.8000	+4.615%	104	129	-52.206%
2025-10-06	6.9000	6.9000	6.5000	6.5000	-18.750%	29	25	-50.000%
2025-10-02	8.4000	8.4000	7.5000	8.0000	+0.125%	156	414	-59.375%
2025-10-01	7.9500	8.1400	7.4300	7.9900	-0.125%	209	317	-59.324%
2025-09-30	7.7500	8.0000	7.5100	8.0000	+3.896%	24	304	-59.375%
2025-09-29	7.7000	7.7000	7.7000	7.7000	+9.220%	9	301	-57.792%
2025-09-26	7.2000	7.4000	7.0500	7.0500	+3.524%	16	301	-53.901%
2025-09-25	6.6900	7.0000	6.3000	6.8100	-3.404%	95	301	-52.276%
2025-09-24	7.0000	7.0500	6.7500	7.0500	+2.174%	20	217	-53.901%
2025-09-23	7.1000	7.5000	6.8000	6.9000	-3.900%	137	197	-52.899%
2025-09-22	6.5500	7.3500	6.5500	7.1800	+8.788%	76	109	-54.735%
2025-09-19	6.5000	6.6000	6.3500	6.6000	-2.222%	23	65	-50.758%
2025-09-18	6.5600	6.9000	6.5600	6.7500	-2.174%	35	45	-51.852%
2025-09-17	6.5600	6.9000	6.2500	6.9000	+1.471%	8	10	-52.899%
2025-09-16	6.4600	6.8000	6.4600	6.8000	+9.149%	3	4	-52.206%
2025-09-15	6.2300	6.2300	6.2300	6.2300	0.000%	1	1	-47.833%