Dark

GME20280121C42
GME Jan 21 2028 42.00 Call (GME280121C00042000)
option OPRA

EOD

Jul 16, 2026

1.66-7.778%(-0.14)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8300	1.8300	1.6400	1.6600	-7.778%	24	672	0.000%
2026-07-14	1.9500	1.9500	1.8000	1.8000	+1.695%	2	672	-7.778%
2026-07-13	1.8500	1.9000	1.7000	1.7700	0.000%	12	672	-6.215%
2026-07-10	1.9000	1.9000	1.7700	1.7700	+2.312%	2	671	-6.215%
2026-07-09	1.8400	1.8400	1.7300	1.7300	-4.420%	18	671	-4.046%
2026-07-08	1.9100	1.9200	1.8100	1.8100	-2.688%	6	673	-8.287%
2026-07-07	1.9600	1.9600	1.8600	1.8600	-7.463%	6	673	-10.753%
2026-07-06	1.9500	2.1500	1.9500	2.0100	-2.427%	16	674	-17.413%
2026-07-02	2.1000	2.1600	2.0100	2.0600	-1.905%	14	677	-19.417%
2026-07-01	2.0100	2.1000	1.8900	2.1000	+10.526%	32	677	-20.952%
2026-06-30	1.8300	2.0000	1.8200	1.9000	-5.473%	20	679	-12.632%
2026-06-29	2.0400	2.1200	1.8400	2.0100	+6.349%	48	679	-17.413%
2026-06-26	2.0000	2.0100	1.7800	1.8900	+10.526%	4	679	-12.169%
2026-06-25	1.9400	1.9400	1.7000	1.7100	-7.568%	18	679	-2.924%
2026-06-24	1.9000	1.9700	1.8000	1.8500	+8.824%	13	678	-10.270%
2026-06-23	1.8700	1.9200	1.6800	1.7000	-9.574%	48	681	-2.353%
2026-06-22	1.9000	2.0000	1.7500	1.8800	-2.591%	45	682	-11.702%
2026-06-18	1.9200	2.0600	1.8000	1.9300	+2.660%	26	681	-13.990%
2026-06-17	1.9100	1.9200	1.8800	1.8800	-1.571%	4	681	-11.702%
2026-06-16	1.9400	1.9600	1.8600	1.9100	-6.373%	16	681	-13.089%
2026-06-15	2.0700	2.1600	2.0000	2.0400	+7.368%	12	683	-18.627%
2026-06-12	2.0700	2.0700	1.9000	1.9000	-12.844%	9	684	-12.632%
2026-06-11	2.2500	2.2800	2.0800	2.1800	+3.810%	22	683	-23.853%
2026-06-09	2.2600	2.2600	2.1000	2.1000	-5.405%	2	684	-20.952%
2026-06-08	2.2900	2.3000	2.1100	2.2200	-3.478%	6	685	-25.225%
2026-05-29	2.3000	2.3000	2.3000	2.3000	-7.631%	1	685	-27.826%
2026-05-22	2.4900	2.4900	2.4900	2.4900	-3.113%	45	685	-33.333%
2026-05-21	2.5700	2.5700	2.5700	2.5700	-4.815%	45	640	-35.409%
2026-05-14	2.7000	2.7000	2.7000	2.7000	+27.962%	1	640	-38.519%
2026-05-13	2.1100	2.1100	2.1100	2.1100	-21.852%	1	639	-21.327%
2026-05-11	2.7600	2.7900	2.7000	2.7000	-4.930%	6	639	-38.519%
2026-05-07	2.8400	2.8400	2.8400	2.8400	-17.681%	1	640	-41.549%
2026-05-06	3.4500	3.4500	3.4500	3.4500	+35.294%	1	640	-51.884%
2026-05-05	2.5500	2.5500	2.5500	2.5500	-14.430%	6	640	-34.902%
2026-05-04	2.9700	3.0500	2.9000	2.9800	-21.579%	340	640	-44.295%
2026-05-01	3.2000	3.8000	3.2000	3.8000	+29.693%	8	534	-56.316%
2026-04-29	2.9300	2.9300	2.9300	2.9300	+3.534%	1	534	-43.345%
2026-04-20	2.8300	2.8300	2.8300	2.8300	+24.670%	1	533	-41.343%
2026-04-14	2.2700	2.2700	2.2700	2.2700	+10.732%	1	532	-26.872%
2026-04-08	2.0500	2.0500	2.0500	2.0500	-2.381%	9	531	-19.024%
2026-04-07	2.1600	2.1600	2.1000	2.1000	+2.439%	30	522	-20.952%
2026-03-26	2.0500	2.0500	2.0500	2.0500	-10.870%	1	537	-19.024%
2026-03-25	2.3000	2.3000	2.3000	2.3000	-0.862%	10	537	-27.826%
2026-03-23	2.3200	2.3200	2.3200	2.3200	-7.200%	7	537	-28.448%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-30.556%	10	537	-33.600%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+7.463%	5	527	-53.889%
2026-03-03	3.4500	3.4500	3.3500	3.3500	+11.667%	2	527	-50.448%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-15.014%	3	526	-44.667%
2026-02-13	3.4800	3.9500	3.4800	3.5300	+3.824%	330	222	-52.975%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-11.227%	1	222	-51.176%
2026-02-11	3.9100	3.9100	3.8300	3.8300	-9.882%	59	221	-56.658%
2026-02-10	4.2500	4.2500	4.2400	4.2500	+3.155%	31	221	-60.941%
2026-02-09	3.9200	4.1200	3.9200	4.1200	+22.985%	3	221	-59.709%
2026-02-05	3.3500	3.3500	3.3500	3.3500	-23.864%	1	219	-50.448%
2026-02-02	4.2900	4.4000	3.9000	4.4000	+23.944%	11	218	-62.273%
2026-01-27	3.7500	3.7500	3.5500	3.5500	+33.459%	7	217	-53.239%
2026-01-26	2.8000	2.8000	2.6000	2.6600	+15.152%	6	210	-37.594%
2026-01-23	2.3100	2.3100	2.3100	2.3100	-30.000%	10	209	-28.139%
2026-01-22	3.3000	3.3000	3.3000	3.3000	+87.500%	1	209	-49.697%
2026-01-21	2.0100	2.1700	1.7600	1.7600	-5.376%	39	209	-5.682%
2026-01-20	3.8300	3.8300	1.8600	1.8600	-19.130%	2	175	-10.753%
2026-01-16	1.9000	2.3000	1.8900	2.3000	-1.288%	3	175	-27.826%
2026-01-07	2.5000	2.5900	2.2400	2.3300	-3.719%	4	175	-28.755%
2026-01-06	2.4200	2.4200	2.4200	2.4200	+17.476%	1	175	-31.405%
2026-01-05	2.1900	2.2400	1.9800	2.0600	+16.384%	65	145	-19.417%
2025-12-31	2.0600	2.0600	1.7700	1.7700	-1.667%	3	145	-6.215%
2025-12-30	1.9700	2.3000	1.7900	1.8000	-24.051%	9	145	-7.778%
2025-12-29	2.3000	2.3700	1.8600	2.3700	-11.896%	23	147	-29.958%
2025-12-16	2.7000	2.7000	2.6900	2.6900	-2.536%	30	129	-38.290%
2025-12-15	2.7600	2.7600	2.7600	2.7600	-4.167%	6	109	-39.855%
2025-12-11	3.0500	3.0500	2.8700	2.8800	-4.636%	10	111	-42.361%
2025-12-10	2.5100	3.0200	2.5100	3.0200	-12.209%	6	113	-45.033%
2025-12-09	2.2500	3.6000	2.2500	3.4400	+19.031%	102	114	-51.744%
2025-11-26	2.8900	2.8900	2.8900	2.8900	-4.620%	1	41	-42.561%
2025-11-21	3.2500	3.6000	2.7900	3.0300	+8.602%	50	41	-45.215%
2025-11-20	2.7900	2.7900	2.7900	2.7900	-14.154%	10	31	-40.502%
2025-11-18	3.2500	3.2500	3.2500	3.2500	-4.971%	3	21	-48.923%
2025-11-17	3.4200	3.4200	3.4200	3.4200	-8.065%	2	24	-51.462%
2025-11-13	3.7200	3.7200	3.7200	3.7200	-1.326%	50	22	-55.376%
2025-11-12	3.7700	3.7700	3.7700	3.7700	+0.533%	30	65	-55.968%
2025-11-11	3.7500	3.7500	3.7500	3.7500	+1.351%	20	22	-55.733%
2025-11-07	3.7000	3.7000	3.7000	3.7000	-6.329%	2	22	-55.135%
2025-11-06	4.0000	4.0000	3.8000	3.9500	-5.728%	17	22	-57.975%
2025-11-04	4.1900	4.1900	4.1900	4.1900	-1.412%	5	22	-60.382%
2025-10-29	4.2500	4.2500	4.2500	4.2500	-0.932%	10	25	-60.941%
2025-10-23	4.0700	4.2900	4.0700	4.2900	+11.429%	11	22	-61.305%
2025-10-22	4.0000	4.0000	3.8500	3.8500	0.000%	3	22	-56.883%
2025-10-21	3.8800	3.8800	3.8500	3.8500	0.000%	11	20	-56.883%
2025-10-17	3.7800	3.8500	3.7800	3.8500	+1.316%	8	13	-56.883%
2025-10-16	4.0000	4.0000	3.8000	3.8000	-5.707%	6	5	-56.316%
2025-10-10	4.0300	4.0300	4.0300	4.0300	-10.444%	1	2	-58.809%
2025-10-07	4.2000	4.5000	4.2000	4.5000	+18.421%	2	3	-63.111%
2025-10-06	3.8500	3.8500	3.8000	3.8000	0.000%	2	2	-56.316%