Dark

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

EOD

Jul 16, 2026

2.12+4.433%(+0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.1200	2.1200	2.1200	2.1200	+4.433%	5	23,678	0.000%
2026-07-15	2.2000	2.2500	2.0200	2.0300	+0.995%	4	23,683	+4.433%
2026-07-14	2.0100	2.0100	2.0100	2.0100	+0.500%	1	23,683	+5.473%
2026-07-13	2.3700	2.3700	1.8500	2.0000	+9.890%	23	23,683	+6.000%
2026-07-10	1.9100	1.9500	1.8200	1.8200	-6.667%	10	23,681	+16.484%
2026-07-09	1.9400	1.9500	1.9200	1.9500	+2.632%	29	23,676	+8.718%
2026-07-08	1.9100	2.1000	1.9000	1.9000	-7.317%	7	23,676	+11.579%
2026-07-07	2.1200	2.1200	2.0300	2.0500	-7.240%	7	23,676	+3.415%
2026-07-06	2.0700	2.3800	2.0700	2.2100	-2.643%	11	23,676	-4.072%
2026-07-02	2.2500	2.4400	2.1700	2.2700	-0.873%	33	23,675	-6.608%
2026-07-01	2.3000	2.3000	2.1500	2.2900	+9.569%	16	23,675	-7.424%
2026-06-30	2.2000	2.2000	2.0800	2.0900	0.000%	8	23,675	+1.435%
2026-06-29	2.2700	2.2900	2.0900	2.0900	+1.951%	24	23,675	+1.435%
2026-06-26	2.0500	2.1000	2.0500	2.0500	+5.128%	14	23,675	+3.415%
2026-06-25	1.8500	1.9500	1.8500	1.9500	-2.500%	11	23,675	+8.718%
2026-06-24	2.0700	2.0700	1.8800	2.0000	+5.263%	10	23,675	+6.000%
2026-06-23	2.0000	2.0500	1.9000	1.9000	-9.524%	8	23,675	+11.579%
2026-06-22	2.0500	2.1800	2.0500	2.1000	-4.545%	19	23,675	+0.952%
2026-06-18	2.2000	2.2000	2.2000	2.2000	+2.326%	1	23,675	-3.636%
2026-06-17	2.1200	2.2200	2.0700	2.1500	-2.715%	7	23,675	-1.395%
2026-06-16	2.1500	2.2100	2.0200	2.2100	0.000%	9	23,675	-4.072%
2026-06-15	2.2900	2.3800	2.1600	2.2100	+0.455%	10	23,674	-4.072%
2026-06-12	2.5000	2.5000	2.1200	2.2000	-6.780%	5,009	23,674	-3.636%
2026-06-11	2.4100	2.5000	2.2500	2.3600	-7.451%	28	23,674	-10.169%
2026-06-10	2.4600	2.5500	2.3300	2.5500	+11.842%	41	23,674	-16.863%
2026-06-09	2.4600	2.4600	2.2600	2.2800	-2.979%	7	23,678	-7.018%
2026-06-08	2.5000	2.5000	2.3500	2.3500	0.000%	5	23,678	-9.787%
2026-06-05	2.5500	2.5500	2.3500	2.3500	-9.615%	10	23,682	-9.787%
2026-06-04	2.5000	2.8100	2.5000	2.6000	+5.691%	18	23,685	-18.462%
2026-06-03	2.5500	2.6000	2.4600	2.4600	+12.844%	56	23,687	-13.821%
2026-06-02	2.3700	2.3700	2.1000	2.1800	-5.217%	56	23,689	-2.752%
2026-06-01	2.4000	2.4000	2.3000	2.3000	-3.361%	13	23,689	-7.826%
2026-05-29	2.3900	2.3900	2.3800	2.3800	-0.833%	5	23,689	-10.924%
2026-05-28	2.4200	2.4200	2.4000	2.4000	-10.448%	2	23,689	-11.667%
2026-05-27	2.4400	2.6800	2.4400	2.6800	+9.388%	3	23,689	-20.896%
2026-05-26	2.4500	2.4500	2.4500	2.4500	-5.405%	5	23,687	-13.469%
2026-05-22	2.6000	2.7200	2.5300	2.5900	-9.123%	17	23,687	-18.147%
2026-05-21	2.8000	2.8500	2.5700	2.8500	+5.556%	8	23,680	-25.614%
2026-05-20	2.7000	2.7000	2.7000	2.7000	+3.846%	1	23,680	-21.481%
2026-05-19	2.5500	2.6800	2.5500	2.6000	-1.887%	4	23,682	-18.462%
2026-05-18	2.5500	2.6500	2.5500	2.6500	+2.713%	6	23,682	-20.000%
2026-05-15	2.6400	2.6400	2.4900	2.5800	-0.769%	20	23,682	-17.829%
2026-05-14	2.5800	2.6000	2.5800	2.6000	0.000%	2	23,682	-18.462%
2026-05-13	2.5900	2.6500	2.4800	2.6000	0.000%	9	23,682	-18.462%
2026-05-12	2.8000	2.8000	2.6000	2.6000	-13.333%	24	23,682	-18.462%
2026-05-11	3.1500	3.1500	2.8000	3.0000	-4.762%	32	23,682	-29.333%
2026-05-08	3.1500	3.2000	3.1000	3.1500	+1.613%	17	23,683	-32.698%
2026-05-07	3.2500	3.4000	3.1000	3.1000	-4.908%	16	23,683	-31.613%
2026-05-06	3.3000	3.4500	2.6700	3.2600	+0.617%	10,122	23,679	-34.969%
2026-05-05	3.2500	3.5000	2.7000	3.2400	+8.000%	7,663	16,167	-34.568%
2026-05-04	3.9000	3.9000	3.0000	3.0000	-29.412%	5,226	8,659	-29.333%
2026-05-01	3.6500	4.2500	3.5500	4.2500	+41.667%	59	4,756	-50.118%
2026-04-29	3.0000	3.1500	3.0000	3.0000	-3.226%	13	4,756	-29.333%
2026-04-28	3.3000	3.3000	3.0900	3.1000	-8.824%	56	4,747	-31.613%
2026-04-27	3.3800	3.4000	3.3800	3.4000	+10.749%	3	4,728	-37.647%
2026-04-24	3.0700	3.0700	3.0700	3.0700	-0.968%	1	4,728	-30.945%
2026-04-23	3.2000	3.2800	3.1000	3.1000	-7.463%	83	4,727	-31.613%
2026-04-22	3.0700	3.4500	3.0500	3.3500	+19.643%	144	4,672	-36.716%
2026-04-21	3.1000	3.1500	2.8000	2.8000	-9.677%	2,437	4,574	-24.286%
2026-04-20	2.8000	3.1000	2.7500	3.1000	+6.897%	30	2,222	-31.613%
2026-04-17	3.1000	3.1000	2.9000	2.9000	-9.375%	32	2,250	-26.897%
2026-04-16	3.0000	3.2000	3.0000	3.2000	+6.312%	26	2,221	-33.750%
2026-04-15	2.7400	3.0100	2.7400	3.0100	+33.778%	6	2,215	-29.568%
2026-04-13	2.3000	2.3000	2.2500	2.2500	+3.211%	2	2,214	-5.778%
2026-04-10	2.1000	2.3000	2.1000	2.1800	-0.457%	11	2,212	-2.752%
2026-04-09	2.1900	2.1900	2.1900	2.1900	-4.783%	5	2,201	-3.196%
2026-04-08	2.4000	2.4000	2.3000	2.3000	-2.954%	21	2,206	-7.826%
2026-04-07	2.5600	2.5600	2.2500	2.3700	+0.424%	69	2,187	-10.549%
2026-04-06	2.5800	2.5800	2.3600	2.3600	-3.279%	5	2,150	-10.169%
2026-04-02	2.1900	2.4400	2.1900	2.4400	+7.018%	6	2,144	-13.115%
2026-04-01	2.3500	2.4000	2.2800	2.2800	+1.333%	4	2,144	-7.018%
2026-03-31	2.2400	2.2500	2.2400	2.2500	+2.740%	2	2,144	-5.778%
2026-03-30	2.0800	2.1900	2.0800	2.1900	+5.797%	5	2,143	-3.196%
2026-03-27	2.1800	2.2800	2.0700	2.0700	-6.757%	801	2,141	+2.415%
2026-03-26	2.3700	2.3700	2.2000	2.2200	-11.200%	11	1,543	-4.505%
2026-03-25	2.6500	2.6500	2.5000	2.5000	-1.961%	6	1,536	-15.200%
2026-03-24	2.4000	2.5500	2.4000	2.5500	+0.791%	6	1,531	-16.863%
2026-03-20	2.6000	2.6000	2.5300	2.5300	-5.597%	6	1,528	-16.206%
2026-03-19	2.6800	2.6800	2.6800	2.6800	-0.741%	1	1,524	-20.896%
2026-03-18	2.7000	2.7000	2.7000	2.7000	-6.897%	1	1,524	-21.481%
2026-03-17	2.7700	2.9800	2.7700	2.9000	-23.684%	43	1,525	-26.897%
2026-03-16	3.8500	3.8500	3.8000	3.8000	+11.437%	401	1,523	-44.211%
2026-03-13	3.5000	3.5000	3.2500	3.4100	-7.838%	5	1,123	-37.830%
2026-03-10	3.7000	3.7000	3.7000	3.7000	-6.329%	30	1,126	-42.703%
2026-03-09	3.5900	3.9500	3.5900	3.9500	+9.722%	8	1,126	-46.329%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-10.000%	1	1,123	-41.111%
2026-03-04	3.7500	4.0000	3.5200	4.0000	+12.676%	34	1,122	-47.000%
2026-03-03	3.5000	3.6500	3.5000	3.5500	-6.579%	7	1,092	-40.282%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-2.813%	1	1,090	-44.211%
2026-02-27	3.9100	3.9100	3.9100	3.9100	-2.250%	1	1,089	-45.780%
2026-02-26	3.9500	4.0000	3.9500	4.0000	+8.108%	2	1,088	-47.000%
2026-02-24	3.7200	3.7200	3.7000	3.7000	+12.121%	33	1,086	-42.703%
2026-02-23	3.4000	3.5000	3.3000	3.3000	-5.714%	4	1,083	-35.758%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,081	-39.429%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+3.746%	1	1,080	-41.111%
2026-02-17	3.7000	4.8200	3.4500	3.4700	-9.162%	63	1,079	-38.905%
2026-02-13	3.8300	4.2500	3.8000	3.8200	-9.264%	331	1,036	-44.503%
2026-02-11	4.2100	4.2100	4.2100	4.2100	-5.393%	10	1,036	-49.644%
2026-02-10	4.4500	4.4500	4.4500	4.4500	+0.679%	2	1,026	-52.360%
2026-02-09	4.3200	4.4200	4.2900	4.4200	+4.000%	3	1,024	-52.036%
2026-02-06	4.3300	4.3300	4.2500	4.2500	-1.163%	2	1,022	-50.118%
2026-02-05	4.8000	4.8000	4.3000	4.3000	+3.614%	174	1,021	-50.698%
2026-02-03	4.2500	4.2500	4.0000	4.1500	-8.791%	25	1,022	-48.916%
2026-02-02	3.7000	4.5500	3.7000	4.5500	+33.041%	27	1,021	-53.407%
2026-01-30	3.2500	3.4500	3.2500	3.4200	+6.875%	22	1,017	-38.012%
2026-01-29	3.7000	3.7000	3.1100	3.2000	-8.571%	30	1,037	-33.750%
2026-01-28	3.6000	3.6000	3.5000	3.5000	-14.634%	12	1,034	-39.429%
2026-01-26	3.7400	4.1000	3.7400	4.1000	+28.125%	12	1,027	-48.293%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,032	-33.750%
2026-01-22	2.6500	3.0000	2.4400	3.0000	+9.890%	28	1,031	-29.333%
2026-01-21	0.9200	2.7300	0.9200	2.7300	+40.000%	20	1,021	-22.344%
2026-01-20	2.0000	2.0900	1.8600	1.9500	-7.143%	4	1,022	+8.718%
2026-01-16	2.1000	2.1000	2.1000	2.1000	+9.375%	1	1,021	+0.952%
2026-01-15	2.4000	2.4000	1.9200	1.9200	-13.901%	5	1,021	+10.417%
2026-01-13	2.1900	2.2500	2.1900	2.2300	-5.106%	28	1,018	-4.933%
2026-01-12	2.4500	2.4500	2.3100	2.3500	+2.174%	4	1,000	-9.787%
2026-01-09	2.3000	2.3000	2.3000	2.3000	-8.730%	1	996	-7.826%
2026-01-07	2.4400	2.5200	2.4400	2.5200	+14.545%	3	995	-15.873%
2026-01-06	2.2000	2.2500	2.1600	2.2000	0.000%	9	992	-3.636%
2026-01-05	2.1500	2.2000	2.1500	2.2000	-10.569%	31	965	-3.636%
2026-01-02	2.4600	2.4600	2.4600	2.4600	+7.424%	1	965	-13.821%
2025-12-31	2.4200	2.4600	2.2900	2.2900	-6.911%	4	964	-7.424%
2025-12-30	2.5000	2.5000	2.3500	2.4600	+41.379%	5	964	-13.821%
2025-12-29	2.4700	2.4700	1.7400	1.7400	-33.077%	4	965	+21.839%
2025-12-26	2.7500	2.7500	2.6000	2.6000	-7.143%	2	966	-18.462%
2025-12-23	2.9800	2.9800	2.7000	2.8000	-6.667%	11	967	-24.286%
2025-12-22	3.0500	3.0500	3.0000	3.0000	+11.111%	2	964	-29.333%
2025-12-19	3.2200	3.2200	2.7000	2.7000	-15.888%	23	963	-21.481%
2025-12-18	3.2200	3.2200	3.2100	3.2100	-1.231%	2	943	-33.956%
2025-12-17	2.7400	3.2500	2.7400	3.2500	+4.839%	12	943	-34.769%
2025-12-16	2.9800	3.1000	2.9500	3.1000	+4.730%	154	945	-31.613%
2025-12-15	2.7800	2.9600	2.7800	2.9600	+6.859%	4	972	-28.378%
2025-12-12	2.8000	2.8400	2.7700	2.7700	-6.734%	4	972	-23.466%
2025-12-11	3.1000	3.1000	2.9700	2.9700	-5.714%	2	968	-28.620%
2025-12-10	3.1500	3.4000	3.0000	3.1500	-17.539%	18	967	-32.698%
2025-12-09	3.5100	3.9200	3.5000	3.8200	+9.143%	93	966	-44.503%
2025-12-08	3.8500	3.8500	3.5000	3.5000	-5.149%	2	880	-39.429%
2025-12-05	4.1500	4.1500	3.6900	3.6900	-7.286%	5	879	-42.547%
2025-12-04	4.0200	4.0200	3.9700	3.9800	+13.068%	8	879	-46.734%
2025-12-01	3.4500	3.5200	3.4500	3.5200	+13.548%	2	881	-39.773%
2025-11-28	3.1000	3.1000	3.1000	3.1000	-3.125%	1	880	-31.613%
2025-11-26	3.1100	3.2000	2.9000	3.2000	+3.226%	16	877	-33.750%
2025-11-25	3.2500	3.4100	3.1000	3.1000	-9.884%	25	877	-31.613%
2025-11-21	3.4400	3.4400	3.4400	3.4400	+7.500%	2	872	-38.372%
2025-11-20	3.2000	3.2000	3.2000	3.2000	-14.667%	1	872	-33.750%
2025-11-14	3.7300	3.7500	3.7300	3.7500	0.000%	43	872	-43.467%
2025-11-11	3.3000	3.7500	3.3000	3.7500	-0.794%	9	913	-43.467%
2025-11-10	4.5000	4.5000	3.7800	3.7800	-7.579%	40	921	-43.915%
2025-11-07	4.0000	4.0900	3.9600	4.0900	-4.884%	73	921	-48.166%
2025-11-06	4.2200	4.3000	4.2200	4.3000	-0.463%	34	951	-50.698%
2025-11-05	4.3300	4.3300	4.1600	4.3200	+0.465%	36	965	-50.926%
2025-11-03	4.1000	4.3000	4.1000	4.3000	+4.878%	2	934	-50.698%
2025-10-31	4.2500	4.2500	3.9000	4.1000	-6.818%	63	934	-48.293%
2025-10-30	4.5000	4.5000	4.4000	4.4000	-6.383%	6	874	-51.818%
2025-10-29	4.7600	4.7600	4.7000	4.7000	-1.053%	120	874	-54.894%
2025-10-28	4.7500	4.7500	4.7500	4.7500	+3.037%	1	854	-55.368%
2025-10-23	3.7000	4.6100	3.7000	4.6100	+9.762%	2	854	-54.013%
2025-10-22	4.2000	4.2000	4.2000	4.2000	0.000%	1	853	-49.524%
2025-10-21	4.2000	4.2000	4.2000	4.2000	+5.000%	5	852	-49.524%
2025-10-16	4.1500	4.1500	4.0000	4.0000	-4.762%	7	852	-47.000%
2025-10-15	4.2000	4.2000	4.2000	4.2000	-2.326%	10	852	-49.524%
2025-10-14	4.3000	4.3000	4.3000	4.3000	+2.871%	1	852	-50.698%
2025-10-13	3.9500	4.1800	3.9500	4.1800	-0.476%	6	852	-49.282%
2025-10-10	4.2000	4.2000	4.2000	4.2000	-8.696%	1	851	-49.524%
2025-10-09	4.6800	4.6800	4.6000	4.6000	-2.542%	2	850	-53.913%
2025-10-08	4.7000	4.7500	4.6500	4.7200	+7.273%	13	850	-55.085%
2025-10-07	4.1500	4.7500	4.0500	4.4000	+7.317%	1,120	851	-51.818%
2025-10-06	4.4400	4.4400	4.1000	4.1000	-24.074%	1,153	735	-48.293%
2025-10-02	5.4500	5.7000	5.3000	5.4000	+1.313%	8	429	-60.741%
2025-10-01	5.3800	5.4000	5.3300	5.3300	+2.303%	6	429	-60.225%
2025-09-30	5.0000	5.2100	5.0000	5.2100	+2.157%	2	427	-59.309%
2025-09-29	5.0700	5.6500	5.0700	5.1000	+10.390%	13	427	-58.431%
2025-09-26	4.6500	4.6500	4.6200	4.6200	+9.479%	12	419	-54.113%
2025-09-25	4.4000	4.4000	4.2000	4.2200	-6.222%	3	413	-49.763%
2025-09-22	4.2100	4.5500	4.2100	4.5000	+7.914%	86	414	-52.889%
2025-09-19	4.1000	4.1700	4.1000	4.1700	-1.882%	4	331	-49.161%
2025-09-18	4.3500	4.3500	4.1800	4.2500	+2.410%	84	329	-50.118%
2025-09-17	4.1700	4.2000	3.9700	4.1500	-1.425%	105	246	-48.916%
2025-09-16	4.0500	4.3000	4.0500	4.2100	+10.789%	147	150	-49.644%
2025-09-15	3.8000	3.8000	3.8000	3.8000	0.000%	3	3	-44.211%