Dark

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

EOD

Jul 16, 2026

2.30-6.122%(-0.15)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.6200	2.6200	2.2800	2.3000	-6.122%	124	13,138	0.000%
2026-07-15	2.4600	2.4600	2.4500	2.4500	-3.922%	11	13,142	-6.122%
2026-07-14	2.5500	2.5500	2.5500	2.5500	+3.239%	4	13,131	-9.804%
2026-07-13	2.4000	2.4700	2.4000	2.4700	+6.009%	3	13,127	-6.883%
2026-07-10	2.4100	2.4500	2.3300	2.3300	-4.508%	12	13,127	-1.288%
2026-07-09	2.4500	2.4700	2.4300	2.4400	-4.314%	7	13,127	-5.738%
2026-07-08	2.5800	2.5800	2.4700	2.5500	+0.394%	3	13,126	-9.804%
2026-07-07	2.7500	2.7600	2.5100	2.5400	-7.971%	82	13,125	-9.449%
2026-07-06	2.7600	2.9000	2.7500	2.7600	-3.158%	15	13,166	-16.667%
2026-07-02	2.9000	2.9500	2.8400	2.8500	+3.261%	46	13,121	-19.298%
2026-07-01	2.7500	2.8100	2.6900	2.7600	+8.235%	9	13,121	-16.667%
2026-06-30	2.6200	2.6400	2.5300	2.5500	-5.904%	52	13,123	-9.804%
2026-06-29	2.7000	2.7600	2.6500	2.7100	+5.039%	44	13,133	-15.129%
2026-06-26	2.5600	2.6000	2.5600	2.5800	+3.200%	3	13,142	-10.853%
2026-06-25	2.6600	2.6600	2.3800	2.5000	0.000%	9	13,142	-8.000%
2026-06-24	2.5200	2.5200	2.5000	2.5000	+5.042%	2,001	13,142	-8.000%
2026-06-23	2.5000	2.6000	2.3800	2.3800	-2.459%	16	11,626	-3.361%
2026-06-22	2.7000	2.7000	2.4300	2.4400	-5.426%	163	11,625	-5.738%
2026-06-18	2.6900	2.6900	2.5800	2.5800	-5.495%	2	11,608	-10.853%
2026-06-17	2.8700	2.8700	2.7300	2.7300	+3.409%	11	11,608	-15.751%
2026-06-16	2.5800	2.7100	2.5100	2.6400	+0.763%	37	11,608	-12.879%
2026-06-15	2.8400	2.8600	2.6200	2.6200	-0.758%	158	11,607	-12.214%
2026-06-12	2.8100	2.8100	2.6000	2.6400	-7.692%	238	11,605	-12.879%
2026-06-11	3.0800	3.1000	2.8200	2.8600	-4.348%	357	11,603	-19.580%
2026-06-10	2.9200	3.1200	2.8700	2.9900	-1.645%	345	11,741	-23.077%
2026-06-09	3.3000	3.3000	3.0400	3.0400	0.000%	6	11,759	-24.342%
2026-06-08	3.0000	3.0600	3.0000	3.0400	+8.961%	3	11,759	-24.342%
2026-06-05	2.9500	2.9500	2.7500	2.7900	-14.939%	12	11,760	-17.563%
2026-06-04	3.4000	3.4000	3.2700	3.2800	+0.923%	77	11,750	-29.878%
2026-06-03	3.3000	3.3000	3.2000	3.2500	+12.069%	34	11,821	-29.231%
2026-06-02	2.7100	2.9000	2.7000	2.9000	+4.693%	70	11,823	-20.690%
2026-06-01	2.7300	2.7700	2.7300	2.7700	-2.807%	3	11,869	-16.968%
2026-05-29	2.7500	2.8500	2.7500	2.8500	-3.390%	2	11,867	-19.298%
2026-05-28	3.0000	3.0000	2.9500	2.9500	+1.724%	4	11,866	-22.034%
2026-05-27	3.1000	3.1000	2.9000	2.9000	-3.010%	12	11,866	-20.690%
2026-05-26	3.0200	3.1500	2.9800	2.9900	-1.967%	2,010	11,872	-23.077%
2026-05-22	3.3000	3.3000	3.0500	3.0500	-8.955%	16	9,881	-24.590%
2026-05-21	3.3000	3.4000	3.3000	3.3500	-4.011%	8	9,887	-31.343%
2026-05-20	3.3000	3.4900	3.2500	3.4900	+14.426%	1,080	9,887	-34.097%
2026-05-19	3.1000	3.1000	3.0500	3.0500	-3.785%	3	8,888	-24.590%
2026-05-18	3.1300	3.1700	3.1300	3.1700	+3.934%	2	8,888	-27.445%
2026-05-15	3.0000	3.0800	3.0000	3.0500	-1.613%	42	8,888	-24.590%
2026-05-14	3.1000	3.1500	3.0200	3.1000	0.000%	12	8,888	-25.806%
2026-05-13	3.2000	3.2600	3.1000	3.1000	-6.061%	50	8,943	-25.806%
2026-05-12	3.1500	3.5400	3.1500	3.3000	-5.714%	332	8,943	-30.303%
2026-05-11	3.8000	3.8000	3.3900	3.5000	-10.941%	32	8,943	-34.286%
2026-05-08	3.8900	4.0000	3.6500	3.9300	+3.421%	128	8,937	-41.476%
2026-05-07	4.1000	4.3500	3.7500	3.8000	-9.524%	86	8,907	-39.474%
2026-05-06	3.8300	4.4000	3.2400	4.2000	+8.527%	5,312	8,884	-45.238%
2026-05-05	3.8500	4.1000	3.2000	3.8700	+4.595%	591	3,813	-40.568%
2026-05-04	4.6400	5.0500	3.7000	3.7000	-10.843%	2,563	3,949	-37.838%
2026-05-01	4.3000	4.3000	4.1500	4.1500	0.000%	13	2,673	-44.578%
2026-04-30	3.9000	4.1500	3.9000	4.1500	+9.499%	11	2,673	-44.578%
2026-04-29	3.7900	3.7900	3.7900	3.7900	-9.762%	24	2,681	-39.314%
2026-04-28	4.2500	4.2500	4.0500	4.2000	-2.326%	25	2,681	-45.238%
2026-04-27	4.0400	4.3500	4.0400	4.3000	+8.040%	40	2,662	-46.512%
2026-04-24	4.0000	4.0000	3.9800	3.9800	-1.728%	44	2,657	-42.211%
2026-04-23	4.0500	4.0500	4.0500	4.0500	-2.410%	10	2,613	-43.210%
2026-04-22	3.9000	4.1500	3.9000	4.1500	+6.138%	45	2,605	-44.578%
2026-04-21	3.8500	3.9100	3.8500	3.9100	+5.676%	2	2,591	-41.176%
2026-04-20	3.6800	3.7000	3.6800	3.7000	-2.632%	2	2,591	-37.838%
2026-04-17	3.9300	3.9300	3.7500	3.8000	+0.796%	17	2,591	-39.474%
2026-04-16	3.7700	3.7700	3.7700	3.7700	+0.533%	2	2,593	-38.992%
2026-04-15	3.8000	3.8000	3.7500	3.7500	+15.385%	7	2,595	-38.667%
2026-04-14	3.2500	3.2500	3.2500	3.2500	+3.175%	193	2,595	-29.231%
2026-04-13	3.0500	3.1500	3.0000	3.1500	+5.000%	13	2,529	-26.984%
2026-04-10	2.8000	3.0000	2.8000	3.0000	-10.448%	62	2,519	-23.333%
2026-04-09	3.3500	3.3500	3.3500	3.3500	+14.334%	1	2,517	-31.343%
2026-04-07	2.8900	2.9500	2.8900	2.9300	-9.846%	3	2,516	-21.502%
2026-04-06	3.2500	3.2500	3.2500	3.2500	+4.502%	2	2,516	-29.231%
2026-04-02	2.9300	3.1100	2.9300	3.1100	-1.270%	232	2,515	-26.045%
2026-04-01	3.0500	3.3000	3.0500	3.1500	+12.100%	62	2,515	-26.984%
2026-03-31	2.9000	2.9000	2.8100	2.8100	-1.748%	11	2,513	-18.149%
2026-03-30	2.8600	2.8600	2.8600	2.8600	+4.000%	2	2,512	-19.580%
2026-03-27	3.0300	3.0300	2.7500	2.7500	-14.596%	203	2,510	-16.364%
2026-03-26	3.2300	3.2300	2.9100	3.2200	-10.056%	500	2,510	-28.571%
2026-03-25	3.3500	3.6000	3.3500	3.5800	+9.480%	162	2,510	-35.754%
2026-03-24	3.6000	3.6000	3.2300	3.2700	-2.388%	123	2,510	-29.664%
2026-03-20	3.4500	3.4500	3.3500	3.3500	-1.471%	2	2,509	-31.343%
2026-03-19	3.4000	3.4000	3.3900	3.4000	-10.526%	44	2,508	-32.353%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-5.000%	5	2,508	-39.474%
2026-03-16	5.3900	5.3900	4.0000	4.0000	-9.091%	204	2,513	-42.500%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-3.297%	62	2,309	-47.727%
2026-03-11	4.4000	4.7000	4.4000	4.5500	-4.211%	4	2,309	-49.451%
2026-03-09	4.6500	4.7500	4.6500	4.7500	+7.223%	7	2,309	-51.579%
2026-03-06	4.4300	4.4300	4.4300	4.4300	+8.049%	1	2,311	-48.081%
2026-03-05	4.4000	4.5900	4.1000	4.1000	-3.073%	33	2,311	-43.902%
2026-03-04	4.6000	4.6000	4.2300	4.2300	-1.399%	80	2,311	-45.626%
2026-03-03	4.4700	4.6500	4.2500	4.2900	-6.739%	280	2,291	-46.387%
2026-03-02	4.4500	4.6000	4.4500	4.6000	-2.128%	60	2,289	-50.000%
2026-02-27	4.7000	4.7000	4.6500	4.7000	-1.053%	33	2,289	-51.064%
2026-02-26	4.7400	4.9000	4.6500	4.7500	+2.151%	109	2,288	-51.579%
2026-02-25	4.5200	4.8500	4.5100	4.6500	+13.692%	364	2,076	-50.538%
2026-02-24	4.6600	4.7000	4.0900	4.0900	-9.713%	169	2,076	-43.765%
2026-02-23	5.0800	5.0800	3.7500	4.5300	+11.852%	579	1,944	-49.227%
2026-02-20	4.3700	4.3800	4.0500	4.0500	-3.571%	92	1,501	-43.210%
2026-02-18	4.5000	4.5000	4.2000	4.2000	-8.497%	3	1,501	-45.238%
2026-02-13	4.7000	4.7000	4.5900	4.5900	+0.879%	3	1,502	-49.891%
2026-02-12	4.7200	4.7200	4.5000	4.5500	-9.901%	50	1,502	-49.451%
2026-02-11	5.0500	5.0500	5.0500	5.0500	-1.942%	1	1,475	-54.455%
2026-02-10	4.9700	5.2500	4.9700	5.1500	+0.783%	42	1,476	-55.340%
2026-02-09	5.1200	5.1200	5.1100	5.1100	+0.789%	30	1,484	-54.990%
2026-02-06	5.4500	5.5000	5.0700	5.0700	-2.500%	5	1,484	-54.635%
2026-02-05	5.2000	5.2000	4.8700	5.2000	-4.587%	22	1,484	-55.769%
2026-02-04	5.4500	5.4500	5.4500	5.4500	+9.000%	1	1,484	-57.798%
2026-02-03	5.1700	5.2500	5.0000	5.0000	-13.793%	24	1,484	-54.000%
2026-02-02	4.8500	5.8000	4.8500	5.8000	+33.333%	203	1,484	-60.345%
2026-01-30	4.1400	4.5000	3.8800	4.3500	+11.538%	28	1,462	-47.126%
2026-01-29	3.9300	4.0000	3.9000	3.9000	-14.286%	15	1,440	-41.026%
2026-01-28	4.4300	4.5500	4.1900	4.5500	0.000%	16	1,438	-49.451%
2026-01-27	4.3500	4.6000	4.2500	4.5500	+11.520%	9	1,433	-49.451%
2026-01-26	4.0300	4.9100	3.4500	4.0800	+21.791%	119	1,430	-43.627%
2026-01-23	1.8900	3.3500	1.8900	3.3500	-14.322%	40	1,366	-31.343%
2026-01-22	3.9100	3.9100	3.9100	3.9100	+42.701%	5	1,366	-41.176%
2026-01-21	2.8400	2.8400	2.7400	2.7400	+4.183%	10	1,361	-16.058%
2026-01-20	2.6300	2.6300	2.6300	2.6300	-4.710%	1	1,361	-12.548%
2026-01-16	2.7200	2.8000	2.7200	2.7600	+0.364%	9	1,363	-16.667%
2026-01-15	2.7800	2.9500	2.7500	2.7500	-0.362%	7	1,363	-16.364%
2026-01-13	2.7400	2.8400	2.7400	2.7600	-4.828%	13	1,368	-16.667%
2026-01-09	3.0500	3.0500	2.9000	2.9000	-3.333%	4	1,368	-20.690%
2026-01-08	3.0000	3.1900	3.0000	3.0000	-6.250%	12	1,368	-23.333%
2026-01-07	3.1300	3.3300	3.0800	3.2000	+5.960%	31	1,365	-28.125%
2026-01-06	2.8800	3.0200	2.8200	3.0200	+5.594%	5	1,362	-23.841%
2026-01-05	3.0900	3.0900	2.8200	2.8600	-4.667%	3	1,363	-19.580%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+2.041%	1	1,363	-23.333%
2025-12-31	2.9900	3.0000	2.9400	2.9400	-2.000%	10	1,371	-21.769%
2025-12-30	3.1500	3.1500	2.9500	3.0000	+22.951%	8	1,371	-23.333%
2025-12-29	3.3600	3.3600	2.4400	2.4400	-35.789%	140	1,378	-5.738%
2025-12-23	3.8000	3.8000	3.8000	3.8000	+1.064%	1	1,355	-39.474%
2025-12-19	3.7600	3.7600	3.7600	3.7600	-9.398%	1	1,354	-38.830%
2025-12-17	3.9400	4.1500	3.8000	4.1500	+8.355%	11	1,355	-44.578%
2025-12-16	3.8500	3.8500	3.6900	3.8300	+7.283%	5	1,359	-39.948%
2025-12-15	3.6000	3.9700	3.5700	3.5700	+4.386%	10	1,360	-35.574%
2025-12-12	3.6000	3.6000	3.4200	3.4200	-7.817%	4	1,358	-32.749%
2025-12-10	4.0000	4.0000	3.7100	3.7100	-18.462%	22	1,357	-38.005%
2025-12-09	4.5200	4.7500	4.3800	4.5500	+9.113%	30	1,347	-49.451%
2025-12-08	4.3700	4.4500	3.9500	4.1700	-4.138%	31	1,350	-44.844%
2025-12-04	4.8500	5.1800	4.3500	4.3500	-15.534%	46	1,340	-47.126%
2025-12-03	5.0800	5.1500	4.6000	5.1500	+5.102%	23	1,360	-55.340%
2025-12-02	4.4500	5.0400	4.4500	4.9000	+7.930%	62	1,361	-53.061%
2025-12-01	4.0000	4.5400	4.0000	4.5400	+10.732%	314	1,307	-49.339%
2025-11-28	3.8500	4.1000	3.8500	4.1000	+9.333%	105	1,277	-43.902%
2025-11-26	3.7700	3.8000	3.5000	3.7500	-2.089%	67	1,246	-38.667%
2025-11-25	3.7500	3.8300	3.7500	3.8300	-2.046%	50	1,246	-39.948%
2025-11-24	3.1000	3.9100	3.1000	3.9100	-1.013%	46	1,286	-41.176%
2025-11-21	3.8000	4.2500	3.6700	3.9500	-2.948%	144	1,245	-41.772%
2025-11-20	4.1900	4.2200	3.4900	4.0700	+1.750%	500	1,103	-43.489%
2025-11-19	4.0200	4.0200	3.9600	4.0000	+1.266%	23	603	-42.500%
2025-11-18	3.9500	3.9500	3.9500	3.9500	-5.952%	4	580	-41.772%
2025-11-14	3.9500	4.2500	3.9500	4.2000	-6.667%	18	584	-45.238%
2025-11-12	4.4700	4.5000	4.4300	4.5000	0.000%	101	571	-48.889%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-3.226%	2	634	-48.889%
2025-11-10	4.1000	4.6500	4.1000	4.6500	-2.105%	43	634	-50.538%
2025-11-07	4.7500	4.7500	4.7500	4.7500	-4.427%	3	637	-51.579%
2025-11-05	4.9500	4.9700	4.9500	4.9700	-0.600%	5	634	-53.722%
2025-11-04	4.9200	5.0000	4.9200	5.0000	+0.200%	5	631	-54.000%
2025-11-03	5.0000	5.1000	4.9800	4.9900	+0.605%	380	344	-53.908%
2025-10-31	4.9600	4.9600	4.9600	4.9600	-6.942%	77	344	-53.629%
2025-10-30	5.3300	5.3300	5.3300	5.3300	-3.964%	12	285	-56.848%
2025-10-28	5.5500	5.5500	5.5500	5.5500	-1.070%	3	285	-58.559%
2025-10-27	5.6100	5.6100	5.6100	5.6100	+6.857%	1	281	-59.002%
2025-10-23	5.0400	5.3000	5.0400	5.2500	-1.869%	7	281	-56.190%
2025-10-22	5.3500	5.3500	5.3500	5.3500	+10.309%	1	274	-57.009%
2025-10-21	4.8500	4.8700	4.8500	4.8500	+1.891%	8	274	-52.577%
2025-10-20	4.9400	4.9400	4.7600	4.7600	-3.448%	14	267	-51.681%
2025-10-17	4.8500	4.9500	4.8500	4.9300	+1.649%	195	258	-53.347%
2025-10-15	5.0900	5.0900	4.8500	4.8500	-3.000%	55	64	-52.577%
2025-10-10	4.7000	5.0200	4.7000	5.0000	-23.077%	11	14	-54.000%
2025-10-09	6.5000	6.5000	6.5000	6.5000	+16.071%	1	11	-64.615%
2025-10-06	5.6000	5.6000	5.6000	5.6000	-11.950%	10	10	-58.929%
2025-10-02	6.5000	6.5000	6.3600	6.3600	+0.952%	3	104	-63.836%
2025-10-01	6.4600	6.5000	6.3000	6.3000	+9.375%	87	103	-63.492%
2025-09-26	6.1300	6.1300	5.7600	5.7600	-0.690%	2	18	-60.069%
2025-09-25	5.6300	5.8000	5.6300	5.8000	+4.317%	10	18	-60.345%
2025-09-23	5.5700	5.5700	5.4200	5.5600	-2.456%	3	18	-58.633%
2025-09-22	5.7000	5.7000	5.7000	5.7000	+7.955%	2	17	-59.649%
2025-09-19	4.8000	5.2800	4.8000	5.2800	-8.966%	3	15	-56.439%
2025-09-18	5.8000	5.8000	5.8000	5.8000	+16.000%	11	14	-60.345%
2025-09-17	5.0000	5.0000	5.0000	5.0000	+4.822%	1	3	-54.000%
2025-09-15	4.9000	5.2100	4.7700	4.7700	0.000%	3	2	-51.782%