Dark

GME20280121C40
GME Jan 21 2028 40.00 Call (GME280121C00040000)
option OPRA

EOD

Mar 19, 2026

2.68-0.741%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-19	2.6800	2.6800	2.6800	2.6800	-0.741%	1	1,524	0.000%
2026-03-18	2.7000	2.7000	2.7000	2.7000	-6.897%	1	1,524	-0.741%
2026-03-17	2.7700	2.9800	2.7700	2.9000	-23.684%	43	1,525	-7.586%
2026-03-16	3.8500	3.8500	3.8000	3.8000	+11.437%	401	1,523	-29.474%
2026-03-13	3.5000	3.5000	3.2500	3.4100	-7.838%	5	1,123	-21.408%
2026-03-10	3.7000	3.7000	3.7000	3.7000	-6.329%	30	1,126	-27.568%
2026-03-09	3.5900	3.9500	3.5900	3.9500	+9.722%	8	1,126	-32.152%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-10.000%	1	1,123	-25.556%
2026-03-04	3.7500	4.0000	3.5200	4.0000	+12.676%	34	1,122	-33.000%
2026-03-03	3.5000	3.6500	3.5000	3.5500	-6.579%	7	1,092	-24.507%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-2.813%	1	1,090	-29.474%
2026-02-27	3.9100	3.9100	3.9100	3.9100	-2.250%	1	1,089	-31.458%
2026-02-26	3.9500	4.0000	3.9500	4.0000	+8.108%	2	1,088	-33.000%
2026-02-24	3.7200	3.7200	3.7000	3.7000	+12.121%	33	1,086	-27.568%
2026-02-23	3.4000	3.5000	3.3000	3.3000	-5.714%	4	1,083	-18.788%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,081	-23.429%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+3.746%	1	1,080	-25.556%
2026-02-17	3.7000	4.8200	3.4500	3.4700	-9.162%	63	1,079	-22.767%
2026-02-13	3.8300	4.2500	3.8000	3.8200	-9.264%	331	1,036	-29.843%
2026-02-11	4.2100	4.2100	4.2100	4.2100	-5.393%	10	1,036	-36.342%
2026-02-10	4.4500	4.4500	4.4500	4.4500	+0.679%	2	1,026	-39.775%
2026-02-09	4.3200	4.4200	4.2900	4.4200	+4.000%	3	1,024	-39.367%
2026-02-06	4.3300	4.3300	4.2500	4.2500	-1.163%	2	1,022	-36.941%
2026-02-05	4.8000	4.8000	4.3000	4.3000	+3.614%	174	1,021	-37.674%
2026-02-03	4.2500	4.2500	4.0000	4.1500	-8.791%	25	1,022	-35.422%
2026-02-02	3.7000	4.5500	3.7000	4.5500	+33.041%	27	1,021	-41.099%
2026-01-30	3.2500	3.4500	3.2500	3.4200	+6.875%	22	1,017	-21.637%
2026-01-29	3.7000	3.7000	3.1100	3.2000	-8.571%	30	1,037	-16.250%
2026-01-28	3.6000	3.6000	3.5000	3.5000	-14.634%	12	1,034	-23.429%
2026-01-26	3.7400	4.1000	3.7400	4.1000	+28.125%	12	1,027	-34.634%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,032	-16.250%
2026-01-22	2.6500	3.0000	2.4400	3.0000	+9.890%	28	1,031	-10.667%
2026-01-21	0.9200	2.7300	0.9200	2.7300	+40.000%	20	1,021	-1.832%
2026-01-20	2.0000	2.0900	1.8600	1.9500	-7.143%	4	1,022	+37.436%
2026-01-16	2.1000	2.1000	2.1000	2.1000	+9.375%	1	1,021	+27.619%
2026-01-15	2.4000	2.4000	1.9200	1.9200	-13.901%	5	1,021	+39.583%
2026-01-13	2.1900	2.2500	2.1900	2.2300	-5.106%	28	1,018	+20.179%
2026-01-12	2.4500	2.4500	2.3100	2.3500	+2.174%	4	1,000	+14.043%
2026-01-09	2.3000	2.3000	2.3000	2.3000	-8.730%	1	996	+16.522%
2026-01-07	2.4400	2.5200	2.4400	2.5200	+14.545%	3	995	+6.349%
2026-01-06	2.2000	2.2500	2.1600	2.2000	0.000%	9	992	+21.818%
2026-01-05	2.1500	2.2000	2.1500	2.2000	-10.569%	31	965	+21.818%
2026-01-02	2.4600	2.4600	2.4600	2.4600	+7.424%	1	965	+8.943%
2025-12-31	2.4200	2.4600	2.2900	2.2900	-6.911%	4	964	+17.031%
2025-12-30	2.5000	2.5000	2.3500	2.4600	+41.379%	5	964	+8.943%
2025-12-29	2.4700	2.4700	1.7400	1.7400	-33.077%	4	965	+54.023%
2025-12-26	2.7500	2.7500	2.6000	2.6000	-7.143%	2	966	+3.077%
2025-12-23	2.9800	2.9800	2.7000	2.8000	-6.667%	11	967	-4.286%
2025-12-22	3.0500	3.0500	3.0000	3.0000	+11.111%	2	964	-10.667%
2025-12-19	3.2200	3.2200	2.7000	2.7000	-15.888%	23	963	-0.741%
2025-12-18	3.2200	3.2200	3.2100	3.2100	-1.231%	2	943	-16.511%
2025-12-17	2.7400	3.2500	2.7400	3.2500	+4.839%	12	943	-17.538%
2025-12-16	2.9800	3.1000	2.9500	3.1000	+4.730%	154	945	-13.548%
2025-12-15	2.7800	2.9600	2.7800	2.9600	+6.859%	4	972	-9.459%
2025-12-12	2.8000	2.8400	2.7700	2.7700	-6.734%	4	972	-3.249%
2025-12-11	3.1000	3.1000	2.9700	2.9700	-5.714%	2	968	-9.764%
2025-12-10	3.1500	3.4000	3.0000	3.1500	-17.539%	18	967	-14.921%
2025-12-09	3.5100	3.9200	3.5000	3.8200	+9.143%	93	966	-29.843%
2025-12-08	3.8500	3.8500	3.5000	3.5000	-5.149%	2	880	-23.429%
2025-12-05	4.1500	4.1500	3.6900	3.6900	-7.286%	5	879	-27.371%
2025-12-04	4.0200	4.0200	3.9700	3.9800	+13.068%	8	879	-32.663%
2025-12-01	3.4500	3.5200	3.4500	3.5200	+13.548%	2	881	-23.864%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-3.125%	1	880	-13.548%
2025-11-26	3.1100	3.2000	2.9000	3.2000	+3.226%	16	877	-16.250%
2025-11-25	3.2500	3.4100	3.1000	3.1000	-9.884%	25	877	-13.548%
2025-11-21	3.4400	3.4400	3.4400	3.4400	+7.500%	2	872	-22.093%
2025-11-20	3.2000	3.2000	3.2000	3.2000	-14.667%	1	872	-16.250%
2025-11-14	3.7300	3.7500	3.7300	3.7500	0.000%	43	872	-28.533%
2025-11-11	3.3000	3.7500	3.3000	3.7500	-0.794%	9	913	-28.533%
2025-11-10	4.5000	4.5000	3.7800	3.7800	-7.579%	40	921	-29.101%
2025-11-07	4.0000	4.0900	3.9600	4.0900	-4.884%	73	921	-34.474%
2025-11-06	4.2200	4.3000	4.2200	4.3000	-0.463%	34	951	-37.674%
2025-11-05	4.3300	4.3300	4.1600	4.3200	+0.465%	36	965	-37.963%
2025-11-03	4.1000	4.3000	4.1000	4.3000	+4.878%	2	934	-37.674%
2025-10-31	4.2500	4.2500	3.9000	4.1000	-6.818%	63	934	-34.634%
2025-10-30	4.5000	4.5000	4.4000	4.4000	-6.383%	6	874	-39.091%
2025-10-29	4.7600	4.7600	4.7000	4.7000	-1.053%	120	874	-42.979%
2025-10-28	4.7500	4.7500	4.7500	4.7500	+3.037%	1	854	-43.579%
2025-10-23	3.7000	4.6100	3.7000	4.6100	+9.762%	2	854	-41.866%
2025-10-22	4.2000	4.2000	4.2000	4.2000	0.000%	1	853	-36.190%
2025-10-21	4.2000	4.2000	4.2000	4.2000	+5.000%	5	852	-36.190%
2025-10-16	4.1500	4.1500	4.0000	4.0000	-4.762%	7	852	-33.000%
2025-10-15	4.2000	4.2000	4.2000	4.2000	-2.326%	10	852	-36.190%
2025-10-14	4.3000	4.3000	4.3000	4.3000	+2.871%	1	852	-37.674%
2025-10-13	3.9500	4.1800	3.9500	4.1800	-0.476%	6	852	-35.885%
2025-10-10	4.2000	4.2000	4.2000	4.2000	-8.696%	1	851	-36.190%
2025-10-09	4.6800	4.6800	4.6000	4.6000	-2.542%	2	850	-41.739%
2025-10-08	4.7000	4.7500	4.6500	4.7200	+7.273%	13	850	-43.220%
2025-10-07	4.1500	4.7500	4.0500	4.4000	+7.317%	1,120	851	-39.091%
2025-10-06	4.4400	4.4400	4.1000	4.1000	-24.074%	1,153	735	-34.634%
2025-10-02	5.4500	5.7000	5.3000	5.4000	+1.313%	8	429	-50.370%
2025-10-01	5.3800	5.4000	5.3300	5.3300	+2.303%	6	429	-49.719%
2025-09-30	5.0000	5.2100	5.0000	5.2100	+2.157%	2	427	-48.560%
2025-09-29	5.0700	5.6500	5.0700	5.1000	+10.390%	13	427	-47.451%
2025-09-26	4.6500	4.6500	4.6200	4.6200	+9.479%	12	419	-41.991%
2025-09-25	4.4000	4.4000	4.2000	4.2200	-6.222%	3	413	-36.493%
2025-09-22	4.2100	4.5500	4.2100	4.5000	+7.914%	86	414	-40.444%
2025-09-19	4.1000	4.1700	4.1000	4.1700	-1.882%	4	331	-35.731%
2025-09-18	4.3500	4.3500	4.1800	4.2500	+2.410%	84	329	-36.941%
2025-09-17	4.1700	4.2000	3.9700	4.1500	-1.425%	105	246	-35.422%
2025-09-16	4.0500	4.3000	4.0500	4.2100	+10.789%	147	150	-36.342%
2025-09-15	3.8000	3.8000	3.8000	3.8000	0.000%	3	3	-29.474%