Dark

GME20280121C45
GME Jan 21 2028 45.00 Call (GME280121C00045000)
option OPRA

EOD

Jul 16, 2026

1.49-8.589%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4900	1.4900	1.4900	1.4900	-8.589%	2	640	0.000%
2026-07-15	1.7500	1.7500	1.6300	1.6300	+1.242%	3	640	-8.589%
2026-07-14	1.6100	1.6100	1.6100	1.6100	+0.625%	2	641	-7.453%
2026-07-13	1.6500	1.7500	1.5500	1.6000	-0.621%	8	639	-6.875%
2026-07-09	1.6100	1.6100	1.6100	1.6100	+2.548%	1	639	-7.453%
2026-07-08	1.7800	1.7900	1.5700	1.5700	-1.875%	11	639	-5.096%
2026-07-07	1.8000	1.8000	1.6000	1.6000	-8.046%	3	643	-6.875%
2026-07-06	1.7800	1.9400	1.7400	1.7400	-9.375%	14	643	-14.368%
2026-07-02	2.0000	2.0000	1.7900	1.9200	+6.667%	17	639	-22.396%
2026-07-01	1.7800	1.8900	1.7000	1.8000	+5.882%	20	639	-17.222%
2026-06-30	1.8500	1.8500	1.7000	1.7000	-10.526%	3	637	-12.353%
2026-06-29	1.7400	1.9000	1.7400	1.9000	+13.095%	3	637	-21.579%
2026-06-26	1.7300	1.7300	1.6000	1.6800	+7.692%	4	637	-11.310%
2026-06-25	1.6200	1.6200	1.5100	1.5600	-5.455%	12	637	-4.487%
2026-06-24	1.6500	1.6500	1.6500	1.6500	+6.452%	4	638	-9.697%
2026-06-23	1.7400	1.7400	1.5400	1.5500	-9.884%	6	642	-3.871%
2026-06-22	1.7000	1.8000	1.5500	1.7200	-0.578%	12	644	-13.372%
2026-06-18	1.7900	1.9000	1.7200	1.7300	-1.705%	80	649	-13.873%
2026-06-17	1.7000	1.8000	1.6900	1.7600	+3.529%	14	649	-15.341%
2026-06-16	1.8000	1.8800	1.6700	1.7000	-5.028%	41	649	-12.353%
2026-06-15	1.8800	1.8800	1.7900	1.7900	-14.762%	3	658	-16.760%
2026-06-10	2.0200	2.1500	1.9600	2.1000	+8.808%	14	657	-29.048%
2026-06-09	2.0700	2.0700	1.9200	1.9300	+6.044%	10	657	-22.798%
2026-06-02	1.8200	1.8200	1.8200	1.8200	-6.667%	3	657	-18.132%
2026-06-01	1.9500	1.9500	1.9500	1.9500	-7.143%	1	654	-23.590%
2026-05-27	2.1000	2.1000	2.1000	2.1000	-14.980%	4	653	-29.048%
2026-05-18	2.3000	2.4700	2.3000	2.4700	+13.825%	2	653	-39.676%
2026-05-15	2.1700	2.1700	2.1700	2.1700	-0.913%	25	653	-31.336%
2026-05-13	2.1900	2.1900	2.1900	2.1900	-8.750%	4	678	-31.963%
2026-05-11	2.5200	2.5200	2.4000	2.4000	-17.526%	7	678	-37.917%
2026-05-08	2.8000	2.9800	2.6700	2.9100	+4.301%	5	675	-48.797%
2026-05-06	3.1500	3.1500	2.6300	2.7900	-3.793%	3	670	-46.595%
2026-05-05	2.5000	2.9000	2.4000	2.9000	+3.571%	4	669	-48.621%
2026-05-04	3.2700	3.3200	2.8000	2.8000	+9.375%	35	665	-46.786%
2026-04-29	2.5600	2.5600	2.5600	2.5600	+2.400%	1	640	-41.797%
2026-04-28	2.5000	2.5000	2.5000	2.5000	0.000%	1	639	-40.400%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-7.063%	3	638	-40.400%
2026-04-22	2.6900	2.6900	2.6900	2.6900	+16.957%	1	635	-44.610%
2026-04-20	2.2600	2.3000	2.2600	2.3000	-2.128%	6	634	-35.217%
2026-04-17	2.3400	2.3500	2.3400	2.3500	-9.266%	6	633	-36.596%
2026-04-16	2.6400	2.6600	2.5900	2.5900	+35.602%	132	632	-42.471%
2026-04-07	1.7500	1.9100	1.7500	1.9100	-4.020%	3	594	-21.990%
2026-04-06	1.8700	1.9900	1.8700	1.9900	+8.743%	3	593	-25.126%
2026-04-02	1.8300	1.8300	1.8300	1.8300	+7.647%	1	590	-18.579%
2026-04-01	1.7000	1.7000	1.7000	1.7000	+6.250%	1	590	-12.353%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-3.030%	180	589	-6.875%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-12.234%	1	409	-9.697%
2026-03-26	1.7000	1.8800	1.7000	1.8800	+5.028%	3	408	-20.745%
2026-03-25	2.0600	2.4900	1.7900	1.7900	-5.789%	86	408	-16.760%
2026-03-23	1.9000	1.9000	1.9000	1.9000	-5.000%	1	326	-21.579%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-15.254%	1	326	-25.500%
2026-03-19	2.3600	2.3600	2.3600	2.3600	+7.273%	5	325	-36.864%
2026-03-16	2.2200	2.6100	2.0700	2.2000	-31.677%	12	330	-32.273%
2026-03-13	2.8300	3.2200	2.7500	3.2200	+7.333%	8	326	-53.727%
2026-03-12	3.1300	3.1300	3.0000	3.0000	-3.226%	21	331	-50.333%
2026-03-11	3.0900	3.1000	2.8500	3.1000	+3.333%	5	311	-51.935%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+0.671%	1	311	-50.333%
2026-03-04	3.1500	3.1500	2.9800	2.9800	-6.875%	11	310	-50.000%
2026-02-26	3.2000	3.2000	3.2000	3.2000	0.000%	1	319	-53.438%
2026-02-25	3.2500	3.2500	3.2000	3.2000	+1.587%	2	316	-53.438%
2026-02-24	3.1500	3.1500	3.1500	3.1500	+5.000%	3	316	-52.698%
2026-02-23	2.7700	3.0000	2.7000	3.0000	+5.634%	6	313	-50.333%
2026-02-20	3.1000	3.1000	2.8400	2.8400	+9.231%	5	308	-47.535%
2026-02-18	2.6000	2.6000	2.6000	2.6000	-16.667%	1	306	-42.692%
2026-02-17	3.1200	3.1200	3.1200	3.1200	+1.961%	20	306	-52.244%
2026-02-13	3.0000	3.0600	3.0000	3.0600	-2.857%	2	327	-51.307%
2026-02-12	3.1500	3.1500	3.1500	3.1500	-12.500%	1	327	-52.698%
2026-02-11	4.1000	4.1000	3.6000	3.6000	-2.703%	3	328	-58.611%
2026-02-10	3.7200	3.7200	3.7000	3.7000	+6.628%	2	326	-59.730%
2026-02-09	3.4700	3.4700	3.4700	3.4700	-5.707%	1	325	-57.061%
2026-02-06	3.6500	3.6800	2.9700	3.6800	-3.916%	102	324	-59.511%
2026-02-04	3.8300	3.8300	3.8300	3.8300	+14.328%	80	420	-61.097%
2026-02-03	3.5000	3.5000	3.3500	3.3500	-13.882%	15	340	-55.522%
2026-02-02	3.0700	4.0100	3.0700	3.8900	+25.484%	76	352	-61.697%
2026-01-30	3.1000	3.1000	3.1000	3.1000	+0.977%	1	387	-51.935%
2026-01-29	3.0700	3.0700	3.0700	3.0700	+7.719%	4	386	-51.466%
2026-01-28	3.3000	3.3000	2.8500	2.8500	-16.910%	93	390	-47.719%
2026-01-26	3.8700	3.8700	3.0000	3.4300	+42.917%	25	318	-56.560%
2026-01-23	2.9000	2.9000	2.4000	2.4000	+0.418%	133	337	-37.917%
2026-01-22	2.1000	2.5200	2.1000	2.3900	+13.270%	112	206	-37.657%
2026-01-21	2.0400	2.1100	2.0400	2.1100	+56.296%	10	104	-29.384%
2026-01-20	1.3500	1.6100	1.3500	1.3500	-20.118%	11	114	+10.370%
2026-01-15	1.5600	1.6900	1.5600	1.6900	+10.458%	2	119	-11.834%
2026-01-13	1.8000	1.8000	1.5300	1.5300	-25.000%	4	118	-2.614%
2026-01-12	2.0400	2.0400	2.0400	2.0400	+3.030%	1	119	-26.961%
2026-01-09	1.9800	1.9800	1.9800	1.9800	+1.538%	1	119	-24.747%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-2.500%	1	120	-23.590%
2026-01-07	1.9700	2.0000	1.9700	2.0000	+14.943%	13	120	-25.500%
2026-01-06	1.6600	1.9000	1.6600	1.7400	-2.247%	39	107	-14.368%
2026-01-05	2.1400	2.1400	1.7500	1.7800	-11.000%	6	80	-16.292%
2026-01-02	2.0000	2.0000	2.0000	2.0000	+10.497%	1	80	-25.500%
2025-12-31	1.9600	2.0300	1.8100	1.8100	-13.397%	30	51	-17.680%
2025-12-30	1.9000	2.4100	1.8100	2.0900	-6.696%	61	51	-28.708%
2025-12-29	2.2600	2.2600	2.0000	2.2400	-10.757%	14	24	-33.482%
2025-12-12	2.5100	2.5100	2.5100	2.5100	-1.569%	1	20	-40.637%
2025-12-11	2.5500	2.5500	2.5500	2.5500	-12.371%	3	20	-41.569%
2025-12-10	2.9100	2.9100	2.9100	2.9100	-7.619%	5	21	-48.797%
2025-12-09	3.1500	3.1500	3.1500	3.1500	-2.778%	1	21	-52.698%
2025-11-28	3.2100	3.2400	3.2100	3.2400	+5.195%	4	20	-54.012%
2025-11-26	3.0600	3.0800	3.0600	3.0800	+34.498%	20	40	-51.623%
2025-11-24	2.2900	2.2900	2.2900	2.2900	-26.129%	20	40	-34.934%
2025-11-19	3.0000	3.1000	2.9900	3.1000	+0.324%	8	20	-51.935%
2025-11-13	3.4400	3.4400	3.0900	3.0900	-12.712%	10	17	-51.780%
2025-11-12	3.5400	3.5400	3.5400	3.5400	+6.627%	20	17	-57.910%
2025-11-11	3.4900	3.4900	3.3200	3.3200	-0.300%	40	37	-55.120%
2025-11-10	3.3300	3.3300	3.3300	3.3300	-8.767%	5	17	-55.255%
2025-11-07	3.6900	4.4800	3.6500	3.6500	-1.882%	16	12	-59.178%
2025-11-06	3.7200	3.7200	3.7200	3.7200	+1.362%	14	26	-59.946%
2025-11-05	3.6700	3.6700	3.6700	3.6700	-0.542%	10	40	-59.401%
2025-11-04	3.6900	3.6900	3.6900	3.6900	-0.270%	4	30	-59.621%
2025-11-03	3.5000	3.7000	3.5000	3.7000	-5.128%	23	12	-59.730%
2025-10-29	3.9200	3.9200	3.9000	3.9000	+20.000%	6	12	-61.795%
2025-10-23	3.7300	3.7300	3.2500	3.2500	-9.972%	2	8	-54.154%
2025-10-09	4.1000	4.1000	3.6100	3.6100	+0.557%	6	6	-58.726%
2025-10-06	3.5900	3.5900	3.5800	3.5900	-20.575%	10	10	-58.496%
2025-10-01	4.6000	4.6000	4.5200	4.5200	+7.619%	2	32	-67.035%
2025-09-29	4.5000	4.5500	4.2000	4.2000	+0.962%	6	32	-64.524%
2025-09-26	4.1600	4.1600	4.1600	4.1600	+22.353%	5	32	-64.183%
2025-09-19	3.2100	3.4000	3.2100	3.4000	-5.556%	5	27	-56.176%
2025-09-18	3.8200	3.8200	3.6000	3.6000	+1.408%	10	22	-58.611%
2025-09-17	3.5900	3.5900	3.5500	3.5500	+13.419%	3	14	-58.028%
2025-09-16	3.5300	3.5300	3.1300	3.1300	-0.949%	12	13	-52.396%
2025-09-15	3.1600	3.1600	3.1600	3.1600	0.000%	1	1	-52.848%