Dark

GME20280121C47
GME Jan 21 2028 47.00 Call (GME280121C00047000)
option OPRA

EOD

Jul 15, 2026

1.50-3.226%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.5000	1.5000	1.5000	1.5000	-3.226%	1	2,346	0.000%
2026-07-14	1.5500	1.5500	1.5500	1.5500	+2.649%	2	2,346	-3.226%
2026-07-13	1.3000	1.5100	1.3000	1.5100	+3.425%	4	2,346	-0.662%
2026-07-08	1.5600	1.5600	1.4500	1.4600	-7.595%	1,287	2,346	+2.740%
2026-07-07	1.5300	1.6000	1.5300	1.5800	-12.222%	10	1,097	-5.063%
2026-07-02	1.7200	1.8000	1.7200	1.8000	+11.111%	4	1,097	-16.667%
2026-06-30	1.5900	1.6800	1.5400	1.6200	-5.263%	18	1,097	-7.407%
2026-06-29	1.6100	1.8000	1.6100	1.7100	+6.875%	12	1,096	-12.281%
2026-06-26	1.5300	1.6000	1.4300	1.6000	+10.345%	9	1,097	-6.250%
2026-06-25	1.5000	1.5000	1.4500	1.4500	-1.361%	16	1,100	+3.448%
2026-06-24	1.5200	1.6000	1.4400	1.4700	+1.379%	20	1,099	+2.041%
2026-06-23	1.5000	1.5300	1.4300	1.4500	-4.605%	10	1,099	+3.448%
2026-06-22	1.5000	1.6000	1.5000	1.5200	-6.748%	6	1,099	-1.316%
2026-06-18	1.6300	1.6800	1.5600	1.6300	+1.875%	10	1,100	-7.975%
2026-06-16	1.6500	1.6500	1.5800	1.6000	-9.605%	6	1,100	-6.250%
2026-06-11	1.8300	1.8300	1.7000	1.7700	-3.804%	4	1,100	-15.254%
2026-06-09	1.9700	1.9700	1.8400	1.8400	-0.541%	2	1,100	-18.478%
2026-06-08	1.8500	1.8500	1.8500	1.8500	+2.778%	14	1,100	-18.919%
2026-06-05	1.8000	1.8000	1.8000	1.8000	-17.051%	16	1,100	-16.667%
2026-06-03	2.1700	2.1700	2.1700	2.1700	+24.000%	1	1,094	-30.876%
2026-06-02	1.7500	1.7500	1.7500	1.7500	-12.500%	5	1,094	-14.286%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-0.990%	7	1,094	-25.000%
2026-05-26	2.0200	2.0200	2.0200	2.0200	-0.980%	1	1,094	-25.743%
2026-05-14	2.0700	2.1000	2.0400	2.0400	+4.082%	64	1,093	-26.471%
2026-05-13	1.9600	1.9600	1.9600	1.9600	-10.909%	6	1,093	-23.469%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-12.000%	1	1,093	-31.818%
2026-05-07	2.5000	2.5000	2.5000	2.5000	-16.667%	1	1,093	-40.000%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+15.385%	1	1,093	-50.000%
2026-05-05	2.3100	2.7000	2.2000	2.6000	-3.704%	14	1,093	-42.308%
2026-05-04	3.2500	3.3300	2.4800	2.7000	+12.500%	80	1,093	-44.444%
2026-04-16	2.4200	2.4300	2.4000	2.4000	+15.385%	31	1,054	-37.500%
2026-04-15	2.0800	2.0800	2.0800	2.0800	+26.829%	2	1,023	-27.885%
2026-04-13	1.6400	1.6400	1.6400	1.6400	-2.959%	2	1,023	-8.537%
2026-04-06	1.6900	1.6900	1.6900	1.6900	+18.182%	1	1,023	-11.243%
2026-03-31	1.4400	1.4400	1.4300	1.4300	-7.143%	16	1,023	+4.895%
2026-03-27	1.5200	1.5400	1.5200	1.5400	-3.750%	11	1,023	-2.597%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-17.949%	1	1,023	-6.250%
2026-03-24	1.8600	1.9500	1.8600	1.9500	-2.500%	3	1,023	-23.077%
2026-03-23	2.0000	2.0000	2.0000	2.0000	+11.111%	2	1,023	-25.000%
2026-03-20	1.8000	1.8000	1.8000	1.8000	-9.091%	1	1,023	-16.667%
2026-03-19	1.9800	1.9800	1.9800	1.9800	-17.155%	4	1,023	-24.242%
2026-03-16	2.3900	2.3900	2.3900	2.3900	-6.641%	27	1,023	-37.238%
2026-03-13	2.5600	2.5600	2.5600	2.5600	-14.667%	1	996	-41.406%
2026-03-09	2.7800	3.0000	2.7800	3.0000	+1.695%	6	996	-50.000%
2026-03-04	2.9500	2.9500	2.9500	2.9500	+8.456%	20	1,016	-49.153%
2026-02-20	2.7200	2.7200	2.7200	2.7200	-6.207%	1	996	-44.853%
2026-02-17	2.9200	2.9200	2.9000	2.9000	+5.072%	2	996	-48.276%
2026-02-12	3.2600	3.3600	2.7200	2.7600	-38.667%	202	998	-45.652%
2026-02-06	3.5800	4.5000	3.3800	4.5000	+42.405%	21	997	-66.667%
2026-02-03	3.2000	3.4000	3.1000	3.1600	-16.842%	39	991	-52.532%
2026-02-02	3.1700	3.8000	3.1700	3.8000	+38.182%	142	981	-60.526%
2026-01-28	2.4700	2.7500	2.4700	2.7500	-8.333%	24	981	-45.455%
2026-01-26	2.4100	3.0000	2.4100	3.0000	+36.364%	12	981	-50.000%
2026-01-22	1.9600	2.2000	1.7600	2.2000	+34.146%	31	981	-31.818%
2026-01-21	1.6800	1.8200	1.6400	1.6400	+15.493%	12	982	-8.537%
2026-01-20	1.4600	2.8300	1.4200	1.4200	+1.429%	6	982	+5.634%
2026-01-16	1.4000	1.4000	1.4000	1.4000	-0.709%	1	982	+7.143%
2026-01-15	1.6400	1.6400	1.0400	1.4100	-16.568%	3	982	+6.383%
2026-01-14	1.6700	3.4500	1.6700	1.6900	+1.198%	62	982	-11.243%
2026-01-13	1.9800	1.9800	1.6700	1.6700	-5.650%	2	982	-10.180%
2026-01-09	1.8500	1.8500	1.7700	1.7700	+8.589%	2	982	-15.254%
2026-01-08	1.7900	1.7900	1.6300	1.6300	-14.660%	3	982	-7.975%
2026-01-07	1.9100	1.9100	1.9100	1.9100	+16.463%	1	981	-21.466%
2026-01-06	2.6200	2.6200	1.5500	1.6400	+28.125%	125	980	-8.537%
2026-01-05	1.7000	1.7000	1.2800	1.2800	-31.915%	25	1,004	+17.188%
2025-12-31	1.8800	1.8800	1.8800	1.8800	+8.046%	1	1,013	-20.213%
2025-12-30	1.7800	1.8000	1.7400	1.7400	-11.224%	14	1,013	-13.793%
2025-12-29	2.0300	2.0300	1.9600	1.9600	-7.981%	4	1,014	-23.469%
2025-12-26	2.1300	2.1300	2.1300	2.1300	+70.400%	1	1,012	-29.577%
2025-12-24	1.2500	1.2500	1.2500	1.2500	-40.758%	1	1,011	+20.000%
2025-12-23	2.9200	2.9200	2.1000	2.1100	-17.255%	5	1,011	-28.910%
2025-12-19	2.5500	2.5500	2.5500	2.5500	-20.807%	1	1,011	-41.176%
2025-12-18	3.2200	3.2200	3.2200	3.2200	+34.167%	1	1,012	-53.416%
2025-12-16	2.4000	2.4000	2.4000	2.4000	+21.212%	1	1,013	-37.500%
2025-12-12	2.2200	2.2200	1.9800	1.9800	-17.500%	5	1,012	-24.242%
2025-12-11	2.4000	2.4000	1.7500	2.4000	-13.978%	4	1,013	-37.500%
2025-12-10	2.4800	2.9200	2.4000	2.7900	-4.452%	78	1,009	-46.237%
2025-12-09	2.7100	3.0300	2.7100	2.9200	-5.806%	14	1,003	-48.630%
2025-12-04	3.1700	3.1700	3.1000	3.1000	-6.061%	11	1,008	-51.613%
2025-12-03	3.2500	3.3000	3.0500	3.3000	+6.452%	962	1,008	-54.545%
2025-12-02	3.1000	3.1000	3.1000	3.1000	+6.897%	3	241	-51.613%
2025-12-01	3.2000	3.2000	2.9000	2.9000	+15.538%	3	241	-48.276%
2025-11-28	2.6400	2.6400	2.5100	2.5100	+2.033%	4	240	-40.239%
2025-11-26	2.8900	2.8900	2.4000	2.4600	-15.464%	236	194	-39.024%
2025-11-19	3.0000	3.0000	2.9100	2.9100	-8.777%	10	194	-48.454%
2025-11-14	2.9600	3.1900	2.2500	3.1900	-1.846%	8	196	-52.978%
2025-11-10	3.2500	3.2500	3.2500	3.2500	-4.412%	1	196	-53.846%
2025-11-07	3.1500	3.4000	3.1500	3.4000	-1.449%	17	196	-55.882%
2025-11-06	3.5700	3.6000	3.2500	3.4500	-0.862%	123	195	-56.522%
2025-11-05	3.4800	3.4800	3.4800	3.4800	-4.658%	1	157	-56.897%
2025-11-04	3.4700	3.6500	3.4700	3.6500	+1.389%	26	157	-58.904%
2025-11-03	3.3500	3.9500	3.3000	3.6000	+7.463%	112	116	-58.333%
2025-10-31	3.3200	3.5100	3.3200	3.3500	-6.425%	28	116	-55.224%
2025-10-30	3.5800	3.5800	3.5800	3.5800	-5.541%	2	114	-58.101%
2025-10-28	3.5000	3.8500	3.5000	3.7900	-2.821%	18	114	-60.422%
2025-10-27	3.9900	3.9900	3.8900	3.9000	+13.043%	4	115	-61.538%
2025-10-23	3.5800	4.2000	3.4500	3.4500	+4.545%	55	115	-56.522%
2025-10-22	3.3000	3.3000	3.3000	3.3000	0.000%	6	71	-54.545%
2025-10-21	3.2000	3.3700	3.2000	3.3000	0.000%	10	65	-54.545%
2025-10-20	3.2500	3.3000	3.2500	3.3000	-2.941%	4	55	-54.545%
2025-10-17	3.2000	3.4000	3.2000	3.4000	+7.256%	2	51	-55.882%
2025-10-16	3.2000	3.2000	3.1400	3.1700	-2.761%	16	50	-52.681%
2025-10-13	3.2600	3.2600	3.2600	3.2600	-1.212%	3	47	-53.988%
2025-10-10	3.3000	3.3000	3.3000	3.3000	-18.919%	25	47	-54.545%
2025-10-09	4.0700	4.0700	4.0700	4.0700	+7.105%	2	22	-63.145%
2025-10-08	3.8000	3.8000	3.8000	3.8000	+11.765%	5	22	-60.526%
2025-10-07	3.4000	3.4000	3.4000	3.4000	-2.857%	1	17	-55.882%
2025-10-06	3.3200	3.6500	3.3200	3.5000	0.000%	17	17	-57.143%