Dark

GME20280121C35
GME Jan 21 2028 35.00 Call (GME280121C00035000)
option OPRA

EOD

Mar 19, 2026

3.40-10.526%(-0.40)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-19	3.4000	3.4000	3.3900	3.4000	-10.526%	44	2,508	0.000%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-5.000%	5	2,508	-10.526%
2026-03-16	5.3900	5.3900	4.0000	4.0000	-9.091%	204	2,513	-15.000%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-3.297%	62	2,309	-22.727%
2026-03-11	4.4000	4.7000	4.4000	4.5500	-4.211%	4	2,309	-25.275%
2026-03-09	4.6500	4.7500	4.6500	4.7500	+7.223%	7	2,309	-28.421%
2026-03-06	4.4300	4.4300	4.4300	4.4300	+8.049%	1	2,311	-23.251%
2026-03-05	4.4000	4.5900	4.1000	4.1000	-3.073%	33	2,311	-17.073%
2026-03-04	4.6000	4.6000	4.2300	4.2300	-1.399%	80	2,311	-19.622%
2026-03-03	4.4700	4.6500	4.2500	4.2900	-6.739%	280	2,291	-20.746%
2026-03-02	4.4500	4.6000	4.4500	4.6000	-2.128%	60	2,289	-26.087%
2026-02-27	4.7000	4.7000	4.6500	4.7000	-1.053%	33	2,289	-27.660%
2026-02-26	4.7400	4.9000	4.6500	4.7500	+2.151%	109	2,288	-28.421%
2026-02-25	4.5200	4.8500	4.5100	4.6500	+13.692%	364	2,076	-26.882%
2026-02-24	4.6600	4.7000	4.0900	4.0900	-9.713%	169	2,076	-16.870%
2026-02-23	5.0800	5.0800	3.7500	4.5300	+11.852%	579	1,944	-24.945%
2026-02-20	4.3700	4.3800	4.0500	4.0500	-3.571%	92	1,501	-16.049%
2026-02-18	4.5000	4.5000	4.2000	4.2000	-8.497%	3	1,501	-19.048%
2026-02-13	4.7000	4.7000	4.5900	4.5900	+0.879%	3	1,502	-25.926%
2026-02-12	4.7200	4.7200	4.5000	4.5500	-9.901%	50	1,502	-25.275%
2026-02-11	5.0500	5.0500	5.0500	5.0500	-1.942%	1	1,475	-32.673%
2026-02-10	4.9700	5.2500	4.9700	5.1500	+0.783%	42	1,476	-33.981%
2026-02-09	5.1200	5.1200	5.1100	5.1100	+0.789%	30	1,484	-33.464%
2026-02-06	5.4500	5.5000	5.0700	5.0700	-2.500%	5	1,484	-32.939%
2026-02-05	5.2000	5.2000	4.8700	5.2000	-4.587%	22	1,484	-34.615%
2026-02-04	5.4500	5.4500	5.4500	5.4500	+9.000%	1	1,484	-37.615%
2026-02-03	5.1700	5.2500	5.0000	5.0000	-13.793%	24	1,484	-32.000%
2026-02-02	4.8500	5.8000	4.8500	5.8000	+33.333%	203	1,484	-41.379%
2026-01-30	4.1400	4.5000	3.8800	4.3500	+11.538%	28	1,462	-21.839%
2026-01-29	3.9300	4.0000	3.9000	3.9000	-14.286%	15	1,440	-12.821%
2026-01-28	4.4300	4.5500	4.1900	4.5500	0.000%	16	1,438	-25.275%
2026-01-27	4.3500	4.6000	4.2500	4.5500	+11.520%	9	1,433	-25.275%
2026-01-26	4.0300	4.9100	3.4500	4.0800	+21.791%	119	1,430	-16.667%
2026-01-23	1.8900	3.3500	1.8900	3.3500	-14.322%	40	1,366	+1.493%
2026-01-22	3.9100	3.9100	3.9100	3.9100	+42.701%	5	1,366	-13.043%
2026-01-21	2.8400	2.8400	2.7400	2.7400	+4.183%	10	1,361	+24.088%
2026-01-20	2.6300	2.6300	2.6300	2.6300	-4.710%	1	1,361	+29.278%
2026-01-16	2.7200	2.8000	2.7200	2.7600	+0.364%	9	1,363	+23.188%
2026-01-15	2.7800	2.9500	2.7500	2.7500	-0.362%	7	1,363	+23.636%
2026-01-13	2.7400	2.8400	2.7400	2.7600	-4.828%	13	1,368	+23.188%
2026-01-09	3.0500	3.0500	2.9000	2.9000	-3.333%	4	1,368	+17.241%
2026-01-08	3.0000	3.1900	3.0000	3.0000	-6.250%	12	1,368	+13.333%
2026-01-07	3.1300	3.3300	3.0800	3.2000	+5.960%	31	1,365	+6.250%
2026-01-06	2.8800	3.0200	2.8200	3.0200	+5.594%	5	1,362	+12.583%
2026-01-05	3.0900	3.0900	2.8200	2.8600	-4.667%	3	1,363	+18.881%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+2.041%	1	1,363	+13.333%
2025-12-31	2.9900	3.0000	2.9400	2.9400	-2.000%	10	1,371	+15.646%
2025-12-30	3.1500	3.1500	2.9500	3.0000	+22.951%	8	1,371	+13.333%
2025-12-29	3.3600	3.3600	2.4400	2.4400	-35.789%	140	1,378	+39.344%
2025-12-23	3.8000	3.8000	3.8000	3.8000	+1.064%	1	1,355	-10.526%
2025-12-19	3.7600	3.7600	3.7600	3.7600	-9.398%	1	1,354	-9.574%
2025-12-17	3.9400	4.1500	3.8000	4.1500	+8.355%	11	1,355	-18.072%
2025-12-16	3.8500	3.8500	3.6900	3.8300	+7.283%	5	1,359	-11.227%
2025-12-15	3.6000	3.9700	3.5700	3.5700	+4.386%	10	1,360	-4.762%
2025-12-12	3.6000	3.6000	3.4200	3.4200	-7.817%	4	1,358	-0.585%
2025-12-10	4.0000	4.0000	3.7100	3.7100	-18.462%	22	1,357	-8.356%
2025-12-09	4.5200	4.7500	4.3800	4.5500	+9.113%	30	1,347	-25.275%
2025-12-08	4.3700	4.4500	3.9500	4.1700	-4.138%	31	1,350	-18.465%
2025-12-04	4.8500	5.1800	4.3500	4.3500	-15.534%	46	1,340	-21.839%
2025-12-03	5.0800	5.1500	4.6000	5.1500	+5.102%	23	1,360	-33.981%
2025-12-02	4.4500	5.0400	4.4500	4.9000	+7.930%	62	1,361	-30.612%
2025-12-01	4.0000	4.5400	4.0000	4.5400	+10.732%	314	1,307	-25.110%
2025-11-28	3.8500	4.1000	3.8500	4.1000	+9.333%	105	1,277	-17.073%
2025-11-26	3.7700	3.8000	3.5000	3.7500	-2.089%	67	1,246	-9.333%
2025-11-25	3.7500	3.8300	3.7500	3.8300	-2.046%	50	1,246	-11.227%
2025-11-24	3.1000	3.9100	3.1000	3.9100	-1.013%	46	1,286	-13.043%
2025-11-21	3.8000	4.2500	3.6700	3.9500	-2.948%	144	1,245	-13.924%
2025-11-20	4.1900	4.2200	3.4900	4.0700	+1.750%	500	1,103	-16.462%
2025-11-19	4.0200	4.0200	3.9600	4.0000	+1.266%	23	603	-15.000%
2025-11-18	3.9500	3.9500	3.9500	3.9500	-5.952%	4	580	-13.924%
2025-11-14	3.9500	4.2500	3.9500	4.2000	-6.667%	18	584	-19.048%
2025-11-12	4.4700	4.5000	4.4300	4.5000	0.000%	101	571	-24.444%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-3.226%	2	634	-24.444%
2025-11-10	4.1000	4.6500	4.1000	4.6500	-2.105%	43	634	-26.882%
2025-11-07	4.7500	4.7500	4.7500	4.7500	-4.427%	3	637	-28.421%
2025-11-05	4.9500	4.9700	4.9500	4.9700	-0.600%	5	634	-31.590%
2025-11-04	4.9200	5.0000	4.9200	5.0000	+0.200%	5	631	-32.000%
2025-11-03	5.0000	5.1000	4.9800	4.9900	+0.605%	380	344	-31.864%
2025-10-31	4.9600	4.9600	4.9600	4.9600	-6.942%	77	344	-31.452%
2025-10-30	5.3300	5.3300	5.3300	5.3300	-3.964%	12	285	-36.210%
2025-10-28	5.5500	5.5500	5.5500	5.5500	-1.070%	3	285	-38.739%
2025-10-27	5.6100	5.6100	5.6100	5.6100	+6.857%	1	281	-39.394%
2025-10-23	5.0400	5.3000	5.0400	5.2500	-1.869%	7	281	-35.238%
2025-10-22	5.3500	5.3500	5.3500	5.3500	+10.309%	1	274	-36.449%
2025-10-21	4.8500	4.8700	4.8500	4.8500	+1.891%	8	274	-29.897%
2025-10-20	4.9400	4.9400	4.7600	4.7600	-3.448%	14	267	-28.571%
2025-10-17	4.8500	4.9500	4.8500	4.9300	+1.649%	195	258	-31.034%
2025-10-15	5.0900	5.0900	4.8500	4.8500	-3.000%	55	64	-29.897%
2025-10-10	4.7000	5.0200	4.7000	5.0000	-23.077%	11	14	-32.000%
2025-10-09	6.5000	6.5000	6.5000	6.5000	+16.071%	1	11	-47.692%
2025-10-06	5.6000	5.6000	5.6000	5.6000	-11.950%	10	10	-39.286%
2025-10-02	6.5000	6.5000	6.3600	6.3600	+0.952%	3	104	-46.541%
2025-10-01	6.4600	6.5000	6.3000	6.3000	+9.375%	87	103	-46.032%
2025-09-26	6.1300	6.1300	5.7600	5.7600	-0.690%	2	18	-40.972%
2025-09-25	5.6300	5.8000	5.6300	5.8000	+4.317%	10	18	-41.379%
2025-09-23	5.5700	5.5700	5.4200	5.5600	-2.456%	3	18	-38.849%
2025-09-22	5.7000	5.7000	5.7000	5.7000	+7.955%	2	17	-40.351%
2025-09-19	4.8000	5.2800	4.8000	5.2800	-8.966%	3	15	-35.606%
2025-09-18	5.8000	5.8000	5.8000	5.8000	+16.000%	11	14	-41.379%
2025-09-17	5.0000	5.0000	5.0000	5.0000	+4.822%	1	3	-32.000%
2025-09-15	4.9000	5.2100	4.7700	4.7700	0.000%	3	2	-28.721%