Dark

GME20280121C50
GME Jan 21 2028 50.00 Call (GME280121C00050000)
option OPRA

EOD

Mar 19, 2026

1.80-5.759%(-0.11)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-19	1.9000	1.9000	1.7000	1.8000	-5.759%	40	5,335	0.000%
2026-03-18	1.9000	1.9500	1.8400	1.9100	-2.051%	35	5,306	-5.759%
2026-03-17	1.8400	2.2000	1.6000	1.9500	+3.175%	105	5,272	-7.692%
2026-03-16	2.7500	2.7500	1.8500	1.8900	-16.000%	501	5,171	-4.762%
2026-03-13	2.8300	2.8300	2.2500	2.2500	-6.639%	71	4,713	-20.000%
2026-03-12	2.4300	2.4800	2.4100	2.4100	-0.413%	73	4,697	-25.311%
2026-03-11	3.5400	3.5400	2.4200	2.4200	-4.724%	147	4,728	-25.620%
2026-03-10	2.8000	2.9200	2.5400	2.5400	-3.788%	113	4,824	-29.134%
2026-03-09	2.5000	2.7700	2.5000	2.6400	+5.600%	140	4,873	-31.818%
2026-03-06	2.8000	2.9000	2.2500	2.5000	+1.215%	401	4,791	-28.000%
2026-03-05	2.7100	2.7200	2.4500	2.4700	-6.792%	576	4,886	-27.126%
2026-03-04	2.6600	2.9100	2.5000	2.6500	-4.676%	233	4,659	-32.075%
2026-03-03	2.7800	2.8800	2.4200	2.7800	+4.906%	233	4,697	-35.252%
2026-03-02	2.4000	2.8000	2.4000	2.6500	-4.332%	14	4,474	-32.075%
2026-02-27	2.5500	3.0500	2.5500	2.7700	-1.071%	17	4,477	-35.018%
2026-02-26	2.8300	2.9100	2.6500	2.8000	-0.709%	21	4,490	-35.714%
2026-02-25	2.7000	2.8600	2.6700	2.8200	+12.800%	21	4,486	-36.170%
2026-02-24	2.6400	2.7500	2.0500	2.5000	-2.724%	23	4,486	-28.000%
2026-02-23	2.2800	2.6000	2.2800	2.5700	+2.800%	34	4,473	-29.961%
2026-02-20	2.7400	2.7400	2.3700	2.5000	-3.475%	131	4,473	-28.000%
2026-02-19	2.6000	2.8800	2.2000	2.5900	-2.264%	35	4,570	-30.502%
2026-02-18	2.4400	2.6900	2.4200	2.6500	+8.163%	32	4,535	-32.075%
2026-02-17	2.6500	2.8200	2.4500	2.4500	-9.259%	52	4,522	-26.531%
2026-02-13	2.7300	2.8500	2.6500	2.7000	+4.247%	175	4,418	-33.333%
2026-02-12	2.8000	2.9900	2.4700	2.5900	-12.203%	215	4,418	-30.502%
2026-02-11	3.1100	3.1100	2.9300	2.9500	-6.349%	260	4,479	-38.983%
2026-02-10	2.9600	3.3000	2.7000	3.1500	+0.318%	59	4,230	-42.857%
2026-02-09	3.0000	3.5000	2.9400	3.1400	-3.385%	39	4,225	-42.675%
2026-02-06	3.6000	3.6000	2.8000	3.2500	+3.175%	27	4,206	-44.615%
2026-02-05	3.2500	3.7000	3.0800	3.1500	-1.563%	1,277	4,195	-42.857%
2026-02-04	3.1900	3.5500	2.8300	3.2000	+6.667%	380	4,082	-43.750%
2026-02-03	3.2000	3.2100	2.7600	3.0000	-13.043%	732	3,964	-40.000%
2026-02-02	2.7000	3.5000	2.7000	3.4500	+27.778%	1,183	4,139	-47.826%
2026-01-30	2.3800	2.9000	2.3000	2.7000	+10.204%	375	3,717	-33.333%
2026-01-29	2.5000	2.5000	2.1000	2.4500	-2.000%	583	3,371	-26.531%
2026-01-28	2.4000	2.5500	2.4000	2.5000	-9.420%	158	3,702	-28.000%
2026-01-27	2.7300	2.7600	2.4800	2.7600	+14.523%	56	3,623	-34.783%
2026-01-26	2.2500	3.3100	2.1700	2.4100	+14.218%	459	3,599	-25.311%
2026-01-23	2.0000	2.1100	1.8700	2.1100	+8.205%	242	3,491	-14.692%
2026-01-22	1.6000	2.1500	1.6000	1.9500	+21.875%	982	3,475	-7.692%
2026-01-21	1.7300	1.7500	1.3400	1.6000	-11.602%	318	3,498	+12.500%
2026-01-20	1.4500	1.8100	1.2400	1.8100	+24.828%	552	3,331	-0.552%
2026-01-16	1.2500	1.7000	1.2500	1.4500	+4.317%	425	2,787	+24.138%
2026-01-15	1.4000	1.7800	1.2500	1.3900	+2.963%	186	2,787	+29.496%
2026-01-14	1.6100	1.6300	1.3000	1.3500	-10.596%	378	2,749	+33.333%
2026-01-13	1.5100	1.6200	1.4200	1.5100	-2.581%	128	2,731	+19.205%
2026-01-12	1.5500	1.6200	1.5000	1.5500	-5.488%	90	2,709	+16.129%
2026-01-09	1.6100	1.6400	1.4800	1.6400	+3.145%	219	2,789	+9.756%
2026-01-08	1.8000	1.8900	1.1900	1.5900	-0.625%	230	2,691	+13.208%
2026-01-07	1.5000	2.0000	1.5000	1.6000	+14.286%	310	2,665	+12.500%
2026-01-06	1.7000	1.7500	1.4000	1.4000	+3.704%	665	2,656	+28.571%
2026-01-05	1.6500	1.9600	1.3500	1.3500	-10.000%	286	2,610	+33.333%
2026-01-02	1.8000	1.8100	1.3000	1.5000	-8.537%	182	2,423	+20.000%
2025-12-31	1.7600	1.9700	1.5400	1.6400	-7.865%	155	2,286	+9.756%
2025-12-30	1.7200	1.8300	1.5000	1.7800	+7.879%	312	2,286	+1.124%
2025-12-29	1.8500	1.8800	1.6500	1.6500	-10.811%	151	2,068	+9.091%
2025-12-26	1.8900	2.0000	1.8500	1.8500	-18.502%	8	1,925	-2.703%
2025-12-24	1.9500	2.2700	1.9500	2.2700	+14.646%	56	1,925	-20.705%
2025-12-23	2.0100	2.2100	1.9000	1.9800	-6.604%	54	1,925	-9.091%
2025-12-22	2.2700	2.2700	2.0000	2.1200	0.000%	64	1,922	-15.094%
2025-12-19	2.1700	2.2300	2.1200	2.1200	0.000%	4	1,863	-15.094%
2025-12-18	2.2000	2.3500	2.1000	2.1200	-7.826%	46	1,860	-15.094%
2025-12-17	2.3800	2.3800	2.1500	2.3000	+6.977%	167	1,836	-21.739%
2025-12-16	2.1100	2.4400	2.0000	2.1500	+7.500%	203	1,900	-16.279%
2025-12-15	2.0000	2.4600	1.8500	2.0000	+13.636%	255	1,972	-10.000%
2025-12-12	1.9900	2.2900	1.7600	1.7600	-11.558%	145	1,768	+2.273%
2025-12-11	2.3300	2.5700	1.9900	1.9900	-9.545%	131	1,638	-9.548%
2025-12-10	1.9900	2.6300	1.9900	2.2000	-15.385%	102	1,573	-18.182%
2025-12-09	2.5200	2.7500	2.5200	2.6000	+4.000%	24	1,580	-30.769%
2025-12-08	2.5000	2.9200	2.3500	2.5000	0.000%	78	1,567	-28.000%
2025-12-05	2.6500	2.7800	2.3100	2.5000	+1.626%	34	1,527	-28.000%
2025-12-04	2.8800	3.1000	2.4600	2.4600	-13.684%	77	1,535	-26.829%
2025-12-03	3.1000	3.2500	2.8000	2.8500	-10.938%	278	1,530	-36.842%
2025-12-02	2.9100	3.2000	2.6500	3.2000	+15.108%	33	1,501	-43.750%
2025-12-01	2.5400	2.8800	2.4500	2.7800	+13.469%	155	1,492	-35.252%
2025-11-28	2.5000	2.7700	2.2600	2.4500	+8.407%	106	1,476	-26.531%
2025-11-26	2.5800	2.5800	2.2500	2.2600	-1.739%	62	1,370	-20.354%
2025-11-25	2.4300	2.7000	2.3000	2.3000	0.000%	16	1,370	-21.739%
2025-11-24	2.6000	3.1500	2.3000	2.3000	-9.804%	18	1,364	-21.739%
2025-11-21	2.5000	2.6500	2.5000	2.5500	0.000%	16	1,360	-29.412%
2025-11-20	2.7000	3.0000	2.5200	2.5500	-4.851%	79	1,350	-29.412%
2025-11-19	2.7000	2.7000	2.6000	2.6800	-3.249%	16	1,308	-32.836%
2025-11-18	2.7700	2.8000	2.5400	2.7700	-0.360%	23	1,297	-35.018%
2025-11-17	2.9500	3.0000	2.6000	2.7800	+2.206%	564	1,287	-35.252%
2025-11-14	2.7100	3.2500	2.0400	2.7200	-3.203%	119	792	-33.824%
2025-11-13	3.0000	3.0000	2.8000	2.8100	-7.869%	62	789	-35.943%
2025-11-12	2.9500	3.2500	2.9500	3.0500	+1.329%	34	765	-40.984%
2025-11-11	2.9600	3.1100	2.9300	3.0100	-8.232%	74	766	-40.199%
2025-11-10	3.2000	3.3000	2.9100	3.2800	+5.128%	163	750	-45.122%
2025-11-07	3.0500	3.2500	2.9000	3.1200	+0.645%	178	733	-42.308%
2025-11-06	3.3000	3.3000	3.1000	3.1000	-6.061%	27	727	-41.935%
2025-11-05	3.5000	3.5000	3.2000	3.3000	-1.786%	16	744	-45.455%
2025-11-04	3.3000	3.3600	3.2000	3.3600	-0.297%	55	733	-46.429%
2025-11-03	3.2500	3.4100	3.0500	3.3700	+6.984%	389	772	-46.588%
2025-10-31	3.3000	3.3000	3.0500	3.1500	-5.970%	113	772	-42.857%
2025-10-30	3.5000	3.6300	3.2700	3.3500	-1.471%	122	678	-46.269%
2025-10-29	3.5500	3.5500	3.4000	3.4000	+1.493%	102	569	-47.059%
2025-10-28	3.3500	3.6500	3.3500	3.3500	-5.899%	29	467	-46.269%
2025-10-27	3.3500	3.9000	3.3500	3.5600	+4.399%	38	456	-49.438%
2025-10-24	3.6500	3.6500	3.4100	3.4100	-12.564%	3	456	-47.214%
2025-10-23	3.3500	3.9000	3.2000	3.9000	+11.429%	87	455	-53.846%
2025-10-22	2.9600	3.8400	2.9600	3.5000	+12.540%	16	457	-48.571%
2025-10-21	3.0600	3.1500	3.0600	3.1100	-1.270%	13	452	-42.122%
2025-10-20	3.1000	3.2000	3.0100	3.1500	0.000%	55	454	-42.857%
2025-10-17	3.0000	3.1900	2.9600	3.1500	+5.000%	38	422	-42.857%
2025-10-16	3.0000	3.1500	2.9100	3.0000	-2.597%	62	414	-40.000%
2025-10-15	3.5000	3.5000	3.0500	3.0800	-3.145%	32	401	-41.558%
2025-10-14	3.1400	3.3300	3.1300	3.1800	+7.071%	13	369	-43.396%
2025-10-13	3.1500	3.3000	2.8700	2.9700	-10.000%	62	357	-39.394%
2025-10-10	3.2000	3.4500	3.0000	3.3000	-3.509%	43	331	-45.455%
2025-10-09	3.2000	3.5500	3.2000	3.4200	-3.662%	105	295	-47.368%
2025-10-08	3.3500	4.6500	3.3500	3.5500	+6.928%	64	216	-49.296%
2025-10-07	3.1000	3.9000	3.1000	3.3200	+10.667%	146	196	-45.783%
2025-10-06	3.3000	3.7500	2.8500	3.0000	-20.635%	117	95	-40.000%
2025-10-02	4.1000	4.1500	3.7500	3.7800	-5.970%	86	1,793	-52.381%
2025-10-01	3.8500	4.0200	3.7300	4.0200	+4.416%	35	1,752	-55.224%
2025-09-30	3.7500	3.8500	3.4000	3.8500	+7.843%	66	1,733	-53.247%
2025-09-29	3.5200	3.6500	3.5200	3.5700	+5.000%	117	1,729	-49.580%
2025-09-26	3.5000	3.9300	3.2200	3.4000	+9.677%	151	1,639	-47.059%
2025-09-25	2.8000	3.3000	2.8000	3.1000	-2.208%	524	1,660	-41.935%
2025-09-24	3.3000	3.3000	2.9700	3.1700	-2.462%	59	1,544	-43.218%
2025-09-23	3.5000	3.5000	3.1000	3.2500	0.000%	41	1,485	-44.615%
2025-09-22	2.8300	3.5000	2.8000	3.2500	+15.658%	619	1,453	-44.615%
2025-09-19	2.8300	2.9700	2.7400	2.8100	+4.074%	347	916	-35.943%
2025-09-18	3.0000	3.0500	2.7000	2.7000	-10.000%	172	574	-33.333%
2025-09-17	2.9400	3.0000	2.7000	3.0000	+5.634%	133	406	-40.000%
2025-09-16	2.8100	3.1000	2.6700	2.8400	+5.185%	335	319	-36.620%
2025-09-15	3.0000	3.0300	2.5100	2.7000	0.000%	34	22	-33.333%