Dark

GME20280121C32
GME Jan 21 2028 32.00 Call (GME280121C00032000)
option OPRA

EOD

Jul 16, 2026

2.74-15.692%(-0.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.9400	2.9400	2.7400	2.7400	-15.692%	5	12,918	0.000%
2026-07-15	3.2500	3.2500	3.2500	3.2500	+6.557%	2	12,918	-15.692%
2026-07-14	3.0000	3.0500	3.0000	3.0500	+1.667%	9	12,918	-10.164%
2026-07-13	2.5800	3.2000	2.5800	3.0000	+7.143%	6	12,917	-8.667%
2026-07-10	2.7500	2.8000	2.7200	2.8000	-4.437%	31	12,917	-2.143%
2026-07-09	2.8300	2.9300	2.6100	2.9300	+4.643%	29	12,917	-6.485%
2026-07-08	2.8500	2.8500	2.8000	2.8000	-5.724%	62	12,927	-2.143%
2026-07-07	3.1000	3.1800	2.9700	2.9700	-15.143%	7	12,987	-7.744%
2026-07-06	3.2000	3.5000	3.1400	3.5000	+4.478%	9	12,989	-21.714%
2026-07-02	3.4200	3.4200	3.1500	3.3500	0.000%	56	12,990	-18.209%
2026-07-01	3.1000	3.4000	3.1000	3.3500	+12.040%	124	12,990	-18.209%
2026-06-30	3.1000	3.1000	2.9900	2.9900	-3.548%	11	12,967	-8.361%
2026-06-29	3.2000	3.2000	3.1000	3.1000	+4.377%	2	12,967	-11.613%
2026-06-26	2.8000	3.0000	2.8000	2.9700	+9.191%	32	12,967	-7.744%
2026-06-25	2.7900	2.7900	2.7100	2.7200	-6.207%	13	12,967	+0.735%
2026-06-24	2.8500	3.0700	2.8500	2.9000	+3.571%	104	12,967	-5.517%
2026-06-23	2.9600	3.1000	2.8000	2.8000	-8.197%	65	12,958	-2.143%
2026-06-22	3.0700	3.0700	2.9500	3.0500	-3.175%	89	12,958	-10.164%
2026-06-18	3.1500	3.1500	3.1500	3.1500	+1.613%	80	12,961	-13.016%
2026-06-17	3.0400	3.2100	3.0400	3.1000	+6.164%	102	12,961	-11.613%
2026-06-16	2.9600	3.0500	2.9000	2.9200	-11.515%	12	12,961	-6.164%
2026-06-15	3.3000	3.4500	3.3000	3.3000	+4.762%	8	12,961	-16.970%
2026-06-12	3.4500	3.4500	3.1500	3.1500	-5.970%	16	12,961	-13.016%
2026-06-11	3.4000	3.4000	3.1400	3.3500	-4.286%	56	12,961	-18.209%
2026-06-10	3.4900	3.6000	3.3000	3.5000	+0.575%	46	12,976	-21.714%
2026-06-09	3.4500	3.4800	3.2500	3.4800	+2.353%	25	12,976	-21.264%
2026-06-08	3.4200	3.6500	3.4000	3.4000	+3.030%	38	12,976	-19.412%
2026-06-05	3.6500	3.6500	3.2400	3.3000	-6.780%	14	12,971	-16.970%
2026-06-03	3.7000	3.7000	3.5100	3.5400	+18.000%	28	12,972	-22.599%
2026-06-02	3.1500	3.3000	3.0000	3.0000	-4.762%	29	12,978	-8.667%
2026-06-01	3.2000	3.2500	3.0900	3.1500	-1.563%	6	12,978	-13.016%
2026-05-29	3.2500	3.3000	3.2000	3.2000	-5.882%	16	12,978	-14.375%
2026-05-28	3.4500	3.4500	3.4000	3.4000	-2.857%	6	12,973	-19.412%
2026-05-27	3.4000	3.5000	3.4000	3.5000	-2.778%	6	12,973	-21.714%
2026-05-26	3.6000	3.6000	3.6000	3.6000	-1.370%	11	12,973	-23.889%
2026-05-21	3.7500	3.9000	3.6500	3.6500	+2.817%	99	12,973	-24.932%
2026-05-19	3.5500	3.5500	3.5500	3.5500	-2.473%	1	12,973	-22.817%
2026-05-18	3.6000	3.6600	3.5800	3.6400	+3.704%	38	12,913	-24.725%
2026-05-15	3.5100	3.5100	3.5100	3.5100	+1.739%	1	12,913	-21.937%
2026-05-14	3.4500	3.4500	3.4500	3.4500	-2.266%	1	12,913	-20.580%
2026-05-13	3.6100	3.7100	3.5300	3.5300	-6.614%	5	12,912	-22.380%
2026-05-12	3.7500	3.7800	3.7000	3.7800	-15.625%	6	12,912	-27.513%
2026-05-11	4.4800	4.4800	4.4800	4.4800	+0.674%	2	12,912	-38.839%
2026-05-08	4.4500	4.7500	4.2000	4.4500	+1.136%	2,149	12,911	-38.427%
2026-05-07	4.4900	4.4900	4.4000	4.4000	-10.204%	3	10,925	-37.727%
2026-05-06	4.5500	5.1000	4.4000	4.9000	+7.930%	35	10,925	-44.082%
2026-05-05	4.4200	4.7000	4.0000	4.5400	+2.948%	61	10,924	-39.648%
2026-05-04	5.4300	5.5500	4.3000	4.4100	-24.227%	55	10,923	-37.868%
2026-05-01	5.1500	6.1000	5.0000	5.8200	+23.830%	45	10,911	-52.921%
2026-04-30	4.7000	4.7000	4.7000	4.7000	+0.427%	1	10,911	-41.702%
2026-04-29	4.5000	4.6800	4.3000	4.6800	-1.474%	74	10,912	-41.453%
2026-04-28	4.8000	4.8000	4.7500	4.7500	-8.654%	3	10,909	-42.316%
2026-04-27	4.8500	5.2000	4.8500	5.2000	+8.787%	31	10,909	-47.308%
2026-04-24	4.9500	4.9500	4.6500	4.7800	-4.400%	21	10,939	-42.678%
2026-04-23	5.1600	5.1600	4.8700	5.0000	0.000%	13	10,939	-45.200%
2026-04-22	4.8000	5.1000	4.4500	5.0000	+5.263%	54	10,936	-45.200%
2026-04-21	4.8000	4.8000	4.7500	4.7500	+9.447%	6	10,894	-42.316%
2026-04-20	4.3700	4.3700	4.3400	4.3400	-2.908%	7	10,894	-36.866%
2026-04-17	4.7500	4.7500	4.4700	4.4700	-3.871%	2	10,888	-38.702%
2026-04-16	4.6500	4.6500	4.6500	4.6500	+3.333%	13	10,887	-41.075%
2026-04-15	4.1500	4.5000	4.0000	4.5000	+21.622%	4	10,887	-39.111%
2026-04-13	3.6000	3.7000	3.6000	3.7000	+1.370%	18	10,887	-25.946%
2026-04-10	3.3500	3.6500	3.3500	3.6500	-2.145%	81	10,887	-24.932%
2026-04-08	3.7300	3.7300	3.7300	3.7300	-3.117%	1	10,883	-26.542%
2026-04-07	3.8500	3.8500	3.8500	3.8500	+1.316%	10	10,883	-28.831%
2026-04-06	3.7800	3.9000	3.7800	3.8000	+4.972%	46	10,873	-27.895%
2026-04-01	3.8000	3.8000	3.6200	3.6200	+0.556%	3	10,905	-24.309%
2026-03-31	3.5500	3.6000	3.5500	3.6000	+7.463%	6	10,903	-23.889%
2026-03-30	3.3500	3.3500	3.3500	3.3500	-4.011%	1	10,905	-18.209%
2026-03-27	3.6500	3.6500	3.4900	3.4900	-0.286%	87	10,905	-21.490%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-9.326%	2	10,905	-21.714%
2026-03-25	4.0500	4.0500	3.8600	3.8600	-3.500%	10	10,906	-29.016%
2026-03-24	3.8400	4.2200	3.8300	4.0000	+3.359%	255	10,908	-31.500%
2026-03-20	4.1000	4.1000	3.7200	3.8700	-8.941%	16	10,906	-29.199%
2026-03-19	4.2000	4.2500	4.2000	4.2500	-1.163%	43	10,906	-35.529%
2026-03-18	4.4500	4.4500	4.2400	4.3000	-1.602%	301	10,908	-36.279%
2026-03-17	4.2400	4.3700	4.2400	4.3700	-4.793%	121	10,908	-37.300%
2026-03-16	5.0200	5.3400	4.5900	4.5900	-7.273%	219	10,908	-40.305%
2026-03-13	5.2200	5.2200	4.7500	4.9500	-1.000%	141	10,912	-44.646%
2026-03-12	5.3200	5.3300	5.0000	5.0000	0.000%	13	10,912	-45.200%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-8.257%	11	10,912	-45.200%
2026-03-10	5.4500	5.4500	5.4500	5.4500	-0.909%	1	10,912	-49.725%
2026-03-09	5.3000	5.5000	5.3000	5.5000	+5.769%	2	10,912	-50.182%
2026-03-06	5.1100	5.4000	5.0200	5.2000	+6.557%	148	10,942	-47.308%
2026-03-04	5.3100	5.3100	4.7700	4.8800	-6.692%	243	10,932	-43.852%
2026-03-03	5.2300	5.2300	5.2300	5.2300	-2.425%	5	10,932	-47.610%
2026-03-02	5.3500	5.5000	5.3500	5.3600	-4.286%	147	10,932	-48.881%
2026-02-26	5.3000	5.6500	5.3000	5.6000	+3.704%	45	10,918	-51.071%
2026-02-25	5.5500	5.5500	4.8000	5.4000	+13.684%	95	10,887	-49.259%
2026-02-24	4.7500	4.7500	4.7500	4.7500	-5.000%	1	10,887	-42.316%
2026-02-23	6.7500	6.7500	4.2000	5.0000	+1.626%	406	10,887	-45.200%
2026-02-20	4.9500	4.9500	4.3400	4.9200	-6.286%	116	10,887	-44.309%
2026-02-19	5.4400	5.4400	5.0000	5.2500	+5.000%	28	10,887	-47.810%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-3.101%	40	10,890	-45.200%
2026-02-13	5.1600	5.1600	5.1600	5.1600	-1.714%	1	10,889	-46.899%
2026-02-12	5.2000	5.3400	5.1500	5.2500	-4.891%	8	10,889	-47.810%
2026-02-11	5.7500	5.7500	5.5200	5.5200	-0.898%	2	10,890	-50.362%
2026-02-10	5.5100	5.5700	5.5000	5.5700	+5.094%	108	10,890	-50.808%
2026-02-09	6.0000	6.0000	5.3000	5.3000	-14.516%	14	10,890	-48.302%
2026-02-06	6.0000	6.2000	5.9300	6.2000	+3.333%	9	10,894	-55.806%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-2.439%	2	10,894	-54.333%
2026-02-04	6.1500	6.1500	6.1500	6.1500	+8.850%	1	10,894	-55.447%
2026-02-03	5.9000	5.9000	5.3000	5.6500	-13.740%	83	10,894	-51.504%
2026-02-02	5.6100	6.5500	5.6100	6.5500	+35.052%	122	10,894	-58.168%
2026-01-30	5.1000	5.1000	4.7500	4.8500	+7.778%	41	10,886	-43.505%
2026-01-29	5.2500	5.2500	4.4000	4.5000	-11.417%	36	10,886	-39.111%
2026-01-28	5.3000	5.3000	4.8000	5.0800	-4.151%	71	10,886	-46.063%
2026-01-27	5.0000	5.3000	4.8900	5.3000	-3.636%	68	10,886	-48.302%
2026-01-26	4.7500	5.6000	4.5500	5.5000	+25.571%	15	10,881	-50.182%
2026-01-23	4.1300	4.3800	3.5300	4.3800	-3.736%	80	10,884	-37.443%
2026-01-22	4.3900	4.5500	3.5000	4.5500	+24.658%	256	10,884	-39.780%
2026-01-21	2.9300	3.6500	2.9300	3.6500	+21.667%	208	10,874	-24.932%
2026-01-20	3.1000	3.2500	3.0000	3.0000	-9.091%	93	10,874	-8.667%
2026-01-16	3.4000	3.4000	3.2000	3.3000	-1.198%	111	10,849	-16.970%
2026-01-15	3.3500	3.3500	3.3400	3.3400	+2.769%	26	10,849	-17.964%
2026-01-14	3.2500	3.4800	3.0000	3.2500	+0.309%	125	10,849	-15.692%
2026-01-13	3.4000	3.4000	3.2400	3.2400	-6.087%	14	10,850	-15.432%
2026-01-09	3.5000	3.8000	3.4000	3.4500	+2.985%	6	10,850	-20.580%
2026-01-08	3.6500	3.8200	3.3500	3.3500	-11.842%	225	10,849	-18.209%
2026-01-07	3.8000	4.1000	3.8000	3.8000	+10.465%	142	11,049	-27.895%
2026-01-06	3.5500	3.7500	3.4400	3.4400	+4.242%	216	11,049	-20.349%
2026-01-05	3.5000	3.6000	3.3000	3.3000	-7.042%	41	10,810	-16.970%
2026-01-02	3.3500	3.6000	3.3500	3.5500	-1.389%	9	10,810	-22.817%
2025-12-31	3.6000	3.6000	3.6000	3.6000	+2.857%	10	10,819	-23.889%
2025-12-30	3.5000	3.5000	3.5000	3.5000	-5.405%	2	10,819	-21.714%
2025-12-29	3.9000	3.9000	3.7000	3.7000	-5.128%	4	10,820	-25.946%
2025-12-26	3.9500	4.0000	3.9000	3.9000	-11.364%	6	10,820	-29.744%
2025-12-23	4.2000	4.4000	4.2000	4.4000	+4.762%	10	10,819	-37.727%
2025-12-22	4.7000	4.7000	4.2000	4.2000	-5.618%	18	10,824	-34.762%
2025-12-19	4.6600	4.6600	4.4500	4.4500	0.000%	3	10,831	-38.427%
2025-12-18	4.8000	4.8000	4.4500	4.4500	-5.319%	14	10,832	-38.427%
2025-12-17	4.5500	4.7500	4.5500	4.7000	+8.046%	6	10,823	-41.702%
2025-12-16	4.3500	4.5000	4.2700	4.3500	-0.458%	15	10,820	-37.011%
2025-12-15	4.0200	4.9700	4.0200	4.3700	+15.000%	13	10,825	-37.300%
2025-12-12	4.3500	4.3500	3.8000	3.8000	-11.628%	38	10,827	-27.895%
2025-12-11	4.7000	4.7000	4.2000	4.3000	+0.703%	41	10,837	-36.279%
2025-12-10	4.5000	4.7100	4.2700	4.2700	-18.667%	10	10,837	-35.831%
2025-12-09	5.2000	5.3900	5.2000	5.2500	+3.960%	13	10,836	-47.810%
2025-12-08	5.1500	5.2000	4.7500	5.0500	+7.447%	265	10,843	-45.743%
2025-12-05	4.9800	4.9800	4.5000	4.7000	-9.615%	389	10,753	-41.702%
2025-12-04	5.6000	5.6000	5.2000	5.2000	-5.455%	14	10,753	-47.308%
2025-12-03	5.6700	5.8000	5.5000	5.5000	+1.852%	26	10,752	-50.182%
2025-12-02	5.0800	5.4000	5.0800	5.4000	+9.091%	12	10,752	-49.259%
2025-12-01	4.7000	5.0500	4.7000	4.9500	+5.319%	47	10,753	-44.646%
2025-11-28	4.6000	4.7000	4.4000	4.7000	+18.388%	19	10,735	-41.702%
2025-11-26	4.3800	4.5000	3.5000	3.9700	-8.102%	139	10,784	-30.982%
2025-11-25	4.3400	4.6500	4.1500	4.3200	+5.366%	34	10,784	-36.574%
2025-11-24	4.3500	4.4500	4.0700	4.1000	-11.063%	10,610	10,787	-33.171%
2025-11-21	4.6100	4.6100	4.6100	4.6100	-0.860%	1	1,176	-40.564%
2025-11-18	4.6200	4.7000	4.4000	4.6500	-2.105%	29	1,176	-41.075%
2025-11-17	4.5000	4.7500	4.5000	4.7500	-1.042%	231	1,163	-42.316%
2025-11-14	5.0300	5.0300	4.8000	4.8000	-3.030%	96	1,160	-42.917%
2025-11-13	4.8300	4.9500	4.7000	4.9500	-3.883%	40	1,095	-44.646%
2025-11-12	5.1300	5.6500	5.1300	5.1500	+2.590%	50	1,080	-46.796%
2025-11-10	5.6800	5.6800	5.0200	5.0200	+3.505%	31	1,080	-45.418%
2025-11-07	5.1000	5.1000	4.8500	4.8500	-5.825%	71	1,080	-43.505%
2025-11-06	5.3000	5.3000	5.1500	5.1500	-6.534%	3	1,102	-46.796%
2025-11-05	5.5100	5.5100	5.5100	5.5100	+2.037%	4	1,099	-50.272%
2025-11-04	5.4200	5.4200	5.4000	5.4000	-5.263%	6	1,095	-49.259%
2025-11-03	5.5000	5.7000	5.2000	5.7000	+4.779%	108	1,002	-51.930%
2025-10-31	5.4400	5.4400	5.4400	5.4400	+2.642%	1	1,002	-49.632%
2025-10-30	5.8500	5.8600	5.3000	5.3000	-12.829%	265	1,001	-48.302%
2025-10-28	6.0800	6.0800	6.0800	6.0800	-0.164%	4	737	-54.934%
2025-10-23	5.6000	6.1800	5.5500	6.0900	-0.976%	796	733	-55.008%
2025-10-22	6.1500	6.1500	6.1500	6.1500	+11.818%	10	223	-55.447%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-2.655%	4	213	-50.182%
2025-10-20	5.6500	5.6500	5.6500	5.6500	+4.630%	30	212	-51.504%
2025-10-16	5.4900	5.6500	5.1500	5.4000	-10.000%	136	212	-49.259%
2025-10-13	5.0000	6.0000	5.0000	6.0000	0.000%	2	82	-54.333%
2025-10-10	6.0000	6.0000	6.0000	6.0000	-10.979%	2	81	-54.333%
2025-10-08	6.7400	6.7400	6.7400	6.7400	-5.734%	1	79	-59.347%
2025-10-07	7.1500	7.1500	7.1500	7.1500	-2.055%	78	78	-61.678%
2025-10-01	7.3000	7.3000	7.3000	7.3000	+5.036%	2	56	-62.466%
2025-09-30	6.9500	6.9500	6.9500	6.9500	-0.430%	1	56	-60.576%
2025-09-29	7.2300	7.2300	6.9000	6.9800	+7.883%	51	56	-60.745%
2025-09-26	6.8200	6.8200	6.4700	6.4700	+8.923%	8	32	-57.651%
2025-09-25	6.2400	6.2400	5.9400	5.9400	-4.960%	3	31	-53.872%
2025-09-24	6.2500	6.2500	6.2500	6.2500	-2.344%	1	28	-56.160%
2025-09-23	6.3500	6.6500	6.3500	6.4000	+5.785%	3	27	-57.188%
2025-09-19	6.0500	6.0500	6.0500	6.0500	+0.833%	1	24	-54.711%
2025-09-18	6.2000	6.2000	6.0000	6.0000	+1.010%	7	23	-54.333%
2025-09-17	5.7800	5.9400	5.7800	5.9400	0.000%	27	22	-53.872%