Dark

GME20280121C37
GME Jan 21 2028 37.00 Call (GME280121C00037000)
option OPRA

EOD

Jul 16, 2026

2.02-6.481%(-0.14)1,205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.2000	2.3500	2.0200	2.0200	-6.481%	1,205	1,765	0.000%
2026-07-10	2.2400	2.2400	2.1600	2.1600	-1.818%	4	1,270	-6.481%
2026-07-09	2.2200	2.2200	2.1700	2.2000	0.000%	4	1,268	-8.182%
2026-07-08	2.3600	2.3600	2.1900	2.2000	-9.091%	9	1,268	-8.182%
2026-07-07	2.5400	2.5400	2.4200	2.4200	-2.024%	4	1,267	-16.529%
2026-07-06	2.2600	2.5700	2.2600	2.4700	+7.860%	10	1,267	-18.219%
2026-06-30	2.3800	2.3800	2.2900	2.2900	-5.761%	8	1,266	-11.790%
2026-06-29	2.4700	2.4700	2.3800	2.4300	+6.114%	10	1,267	-16.872%
2026-06-26	2.3000	2.3100	2.2500	2.2900	+7.512%	8	1,268	-11.790%
2026-06-25	2.1800	2.1800	2.1100	2.1300	-4.484%	8	1,267	-5.164%
2026-06-24	2.2500	2.3100	2.2300	2.2300	-0.446%	9	1,267	-9.417%
2026-06-23	2.2000	2.3800	2.1100	2.2400	-0.444%	13	1,269	-9.821%
2026-06-22	2.1900	2.3300	2.1900	2.2500	-2.597%	10	1,270	-10.222%
2026-06-18	2.2900	2.4200	2.2900	2.3100	-4.149%	20	1,274	-12.554%
2026-06-17	2.3400	2.4800	2.3400	2.4100	+4.329%	16	1,274	-16.183%
2026-06-16	2.4200	2.4200	2.2400	2.3100	-5.714%	14	1,274	-12.554%
2026-06-12	2.4400	2.4500	2.4400	2.4500	-6.844%	4	1,275	-17.551%
2026-06-11	2.7500	2.7500	2.5600	2.6300	-0.755%	18	1,274	-23.194%
2026-06-10	2.7400	2.8200	2.6300	2.6500	-2.930%	24	1,277	-23.774%
2026-06-09	2.7600	2.8200	2.5700	2.7300	+3.802%	14	1,280	-26.007%
2026-06-08	2.7000	2.7500	2.5200	2.6300	0.000%	9	1,281	-23.194%
2026-06-05	2.6300	2.6300	2.6300	2.6300	-6.738%	1	1,282	-23.194%
2026-06-04	2.8200	2.8200	2.8200	2.8200	+17.500%	1	1,282	-28.369%
2026-06-02	2.7000	2.7000	2.4000	2.4000	-9.774%	3	1,281	-15.833%
2026-06-01	2.4400	2.6600	2.4400	2.6600	-15.016%	3	1,281	-24.060%
2026-05-21	3.1300	3.1300	3.1300	3.1300	+7.192%	1	1,278	-35.463%
2026-05-19	2.9500	2.9500	2.9200	2.9200	-2.667%	2	1,278	-30.822%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-1.639%	1	1,277	-32.667%
2026-05-12	3.0500	3.0500	3.0500	3.0500	-1.613%	12	1,277	-33.770%
2026-05-11	3.1500	3.1500	3.1000	3.1000	-11.429%	11	1,275	-34.839%
2026-05-08	3.4900	3.5000	3.4900	3.5000	0.000%	200	1,264	-42.286%
2026-05-07	3.6400	3.6400	3.5000	3.5000	-7.895%	13	1,064	-42.286%
2026-05-06	4.3000	4.3000	3.7000	3.8000	-8.434%	6	1,073	-46.842%
2026-05-05	2.6600	4.1500	2.6600	4.1500	+4.534%	37	1,071	-51.325%
2026-05-04	4.6200	4.6200	3.9700	3.9700	-7.026%	9	1,034	-49.118%
2026-05-01	4.4500	4.4500	4.2500	4.2700	+15.405%	5	1,029	-52.693%
2026-04-28	3.6000	3.7000	3.6000	3.7000	+1.928%	18	1,029	-45.405%
2026-04-22	3.5700	3.6700	3.5700	3.6300	0.000%	29	1,011	-44.353%
2026-04-17	3.6300	3.6300	3.6300	3.6300	-1.892%	1	1,019	-44.353%
2026-04-16	3.7000	3.7000	3.7000	3.7000	+18.971%	1	1,018	-45.405%
2026-04-15	3.1100	3.1100	3.1100	3.1100	+13.919%	1	1,017	-35.048%
2026-04-14	2.7300	2.7300	2.7300	2.7300	+6.226%	1	1,017	-26.007%
2026-04-07	2.6500	2.6500	2.5700	2.5700	-1.533%	2	1,017	-21.401%
2026-04-02	2.6100	2.6100	2.6100	2.6100	+4.400%	30	1,048	-22.605%
2026-03-31	2.5000	2.5000	2.5000	2.5000	-0.398%	10	1,048	-19.200%
2026-03-30	2.5100	2.5100	2.5100	2.5100	-11.620%	1	1,048	-19.522%
2026-03-27	2.5700	2.8400	2.5700	2.8400	+7.170%	81	1,047	-28.873%
2026-03-26	2.9300	2.9300	2.6500	2.6500	-10.774%	83	966	-23.774%
2026-03-25	3.4300	3.5800	2.9700	2.9700	+4.211%	240	883	-31.987%
2026-03-19	2.8500	2.8500	2.8500	2.8500	-12.308%	40	723	-29.123%
2026-03-18	3.6400	3.6400	3.1000	3.2500	-32.150%	364	683	-37.846%
2026-03-16	5.1400	5.1400	3.8400	4.7900	+10.115%	360	483	-57.829%
2026-02-25	4.4500	4.4500	4.3500	4.3500	+20.833%	107	73	-53.563%
2026-02-23	3.8500	3.8500	3.6000	3.6000	-10.000%	2	73	-43.889%
2026-02-12	4.3200	4.3200	4.0000	4.0000	-20.000%	22	73	-49.500%
2026-02-05	5.1500	5.2000	5.0000	5.0000	+6.383%	54	75	-59.600%
2026-02-03	4.7000	4.7000	4.7000	4.7000	-10.476%	1	25	-57.021%
2026-02-02	5.1000	5.2500	4.9300	5.2500	+76.174%	22	25	-61.524%
2026-01-22	2.9800	2.9800	2.9800	2.9800	+24.686%	1	16	-32.215%
2026-01-15	2.3900	2.3900	2.3900	2.3900	+7.658%	1	17	-15.481%
2026-01-13	2.2200	2.2200	2.2200	2.2200	-20.714%	1	17	-9.009%
2026-01-08	2.8000	2.8000	2.8000	2.8000	-8.197%	1	17	-27.857%
2026-01-07	3.0500	3.0500	3.0500	3.0500	+48.780%	1	18	-33.770%
2026-01-05	2.6900	2.7500	2.0400	2.0500	+13.260%	23	22	-1.463%
2026-01-02	2.0600	2.8000	1.8100	1.8100	-33.456%	4	22	+11.602%
2025-12-31	2.7200	2.7200	2.7200	2.7200	-8.418%	1	22	-25.735%
2025-12-29	3.0600	3.0600	2.9700	2.9700	-10.000%	4	22	-31.987%
2025-12-24	3.3000	3.3000	3.3000	3.3000	+6.452%	2	24	-38.788%
2025-12-23	3.1300	3.5900	3.1000	3.1000	-18.848%	22	24	-34.839%
2025-12-22	3.9000	3.9000	3.8200	3.8200	+13.353%	8	44	-47.120%
2025-12-19	3.3700	3.3700	3.3700	3.3700	-7.923%	3	52	-40.059%
2025-12-17	3.5600	3.6600	3.2600	3.6600	+31.183%	34	52	-44.809%
2025-12-15	2.7900	2.7900	2.7900	2.7900	-12.539%	1	39	-27.599%
2025-12-12	3.5000	3.5000	3.1900	3.1900	-15.160%	3	39	-36.677%
2025-12-11	3.7600	3.7600	3.7600	3.7600	+10.588%	1	40	-46.277%
2025-12-09	3.9000	4.0900	3.4000	3.4000	-15.423%	4	40	-40.588%
2025-12-05	4.0000	4.0300	4.0000	4.0200	-0.741%	29	41	-49.751%
2025-12-04	4.5000	4.5000	4.0500	4.0500	-13.276%	40	52	-50.123%
2025-12-03	4.6700	4.6700	4.6700	4.6700	+6.621%	10	26	-56.745%
2025-12-02	4.2700	4.3800	4.2700	4.3800	+12.308%	30	33	-53.881%
2025-12-01	3.7100	3.9500	3.7100	3.9000	-1.763%	4	26	-48.205%
2025-11-28	3.9700	3.9700	3.9700	3.9700	+16.765%	2	25	-49.118%
2025-11-26	3.5200	3.5200	3.3500	3.4000	-11.227%	23	5	-40.588%
2025-11-18	3.8300	3.8300	3.8300	3.8300	-11.954%	1	5	-47.258%
2025-11-11	4.3500	4.3500	4.3500	4.3500	-3.761%	1	4	-53.563%
2025-11-10	4.9300	4.9300	4.5200	4.5200	+10.244%	20	4	-55.310%
2025-11-07	4.5000	4.5000	4.1000	4.1000	-16.327%	2	4	-50.732%
2025-10-29	4.9000	4.9000	4.9000	4.9000	+50.769%	2	4	-58.776%
2025-10-23	3.2500	3.2500	3.2500	3.2500	-30.108%	1	2	-37.846%
2025-10-21	4.6500	4.6500	4.6500	4.6500	-7.000%	1	1	-56.559%
2025-10-07	5.3000	5.3000	5.0000	5.0000	-20.635%	2	1	-59.600%
2025-10-02	6.0000	6.3000	5.8300	6.3000	0.000%	10	6	-67.937%