Dark

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

EOD

Jul 16, 2026

1.24-5.344%(-0.07)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4000	1.4000	1.2400	1.2400	-5.344%	162	13,669	0.000%
2026-07-15	1.4100	1.4500	1.2700	1.3100	-6.429%	137	13,600	-5.344%
2026-07-14	1.4000	1.4600	1.3500	1.4000	+8.527%	126	13,624	-11.429%
2026-07-13	1.6000	1.6000	1.2800	1.2900	+0.781%	133	13,592	-3.876%
2026-07-10	1.3100	1.4600	1.2500	1.2800	-7.914%	114	13,573	-3.125%
2026-07-09	1.3400	1.3900	1.3000	1.3900	+3.731%	36	13,500	-10.791%
2026-07-08	1.5000	1.5500	1.2600	1.3400	-11.258%	310	13,498	-7.463%
2026-07-07	1.6600	2.2500	1.3900	1.5100	-7.362%	61	13,563	-17.881%
2026-07-06	1.6600	1.6600	1.4700	1.6300	+3.822%	24	13,560	-23.926%
2026-07-02	1.6200	1.7000	1.5200	1.5700	0.000%	153	13,527	-21.019%
2026-07-01	1.4800	1.6300	1.4500	1.5700	+4.667%	279	13,527	-21.019%
2026-06-30	1.5800	1.6000	1.3900	1.5000	-4.459%	67	13,477	-17.333%
2026-06-29	1.5500	1.6300	1.5200	1.5700	+3.289%	371	13,489	-21.019%
2026-06-26	1.4400	1.5700	1.4000	1.5200	+13.433%	79	13,398	-18.421%
2026-06-25	1.4500	1.5300	1.3400	1.3400	-4.286%	63	13,396	-7.463%
2026-06-24	1.4200	1.5500	1.3500	1.4000	0.000%	263	13,392	-11.429%
2026-06-23	1.5100	1.6200	1.3500	1.4000	-6.667%	371	13,146	-11.429%
2026-06-22	1.5000	1.5900	1.4000	1.5000	+0.671%	243	13,394	-17.333%
2026-06-18	1.7000	1.7500	1.4500	1.4900	-7.453%	234	13,607	-16.779%
2026-06-17	1.5700	1.6700	1.4500	1.6100	+1.899%	172	13,607	-22.981%
2026-06-16	1.5000	1.6600	1.5000	1.5800	-0.629%	221	13,607	-21.519%
2026-06-15	1.6300	1.7200	1.5000	1.5900	-4.217%	89	13,664	-22.013%
2026-06-12	1.7600	1.8000	1.5800	1.6600	-5.143%	246	13,664	-25.301%
2026-06-11	1.9000	1.9500	1.6500	1.7500	-2.778%	391	13,642	-29.143%
2026-06-10	1.7100	1.8900	1.7000	1.8000	0.000%	250	13,461	-31.111%
2026-06-09	1.8500	1.8500	1.5100	1.8000	-2.174%	141	13,343	-31.111%
2026-06-08	1.7000	1.9200	1.7000	1.8400	+1.657%	225	13,352	-32.609%
2026-06-05	1.8800	1.9400	1.6500	1.8100	-11.707%	61	13,544	-31.492%
2026-06-04	1.9500	2.1000	1.9500	2.0500	+12.637%	147	13,573	-39.512%
2026-06-03	1.9700	2.0500	1.8000	1.8200	+10.976%	204	13,459	-31.868%
2026-06-02	1.7400	1.7600	1.5000	1.6400	-3.529%	100	13,423	-24.390%
2026-06-01	1.7000	1.7100	1.6400	1.7000	+0.592%	146	13,372	-27.059%
2026-05-29	1.7800	1.7800	1.6900	1.6900	-6.111%	10	13,354	-26.627%
2026-05-28	1.7600	1.8900	1.7200	1.8000	+3.448%	426	13,351	-31.111%
2026-05-27	1.8200	1.8500	1.7400	1.7400	-14.706%	212	13,449	-28.736%
2026-05-26	1.8600	2.0400	1.8500	2.0400	+1.493%	149	13,301	-39.216%
2026-05-22	2.0100	2.1600	1.9000	2.0100	-2.427%	126	13,380	-38.308%
2026-05-21	2.0900	2.1500	2.0500	2.0600	-1.905%	20	13,390	-39.806%
2026-05-20	2.0500	2.1500	2.0200	2.1000	+4.478%	34	13,390	-40.952%
2026-05-19	2.1500	2.1500	1.9100	2.0100	+4.687%	16	13,393	-38.308%
2026-05-18	1.8200	2.0300	1.8200	1.9200	-0.518%	43	13,393	-35.417%
2026-05-15	2.0500	2.0800	1.8800	1.9300	+6.630%	129	13,393	-35.751%
2026-05-14	2.0600	2.0600	1.8100	1.8100	-9.500%	38	13,448	-31.492%
2026-05-13	1.8500	2.0600	1.8500	2.0000	-0.990%	220	13,338	-38.000%
2026-05-12	2.1200	2.2600	1.9900	2.0200	-6.481%	407	13,338	-38.614%
2026-05-11	2.3300	2.7500	2.1100	2.1600	-11.837%	146	13,338	-42.593%
2026-05-08	2.2700	2.4500	2.0800	2.4500	+7.456%	439	13,268	-49.388%
2026-05-07	2.3000	2.4500	2.1000	2.2800	-8.434%	223	12,991	-45.614%
2026-05-06	2.5000	2.6600	2.1000	2.4900	+3.750%	413	12,850	-50.201%
2026-05-05	2.1800	2.6600	2.0000	2.4000	+3.004%	229	12,732	-48.333%
2026-05-04	2.9100	3.1000	2.2200	2.3300	-22.074%	1,151	12,638	-46.781%
2026-05-01	2.4600	3.0600	2.3300	2.9900	+25.630%	887	12,296	-58.528%
2026-04-30	2.0600	2.4200	2.0000	2.3800	+13.333%	40	12,296	-47.899%
2026-04-29	2.1400	2.3000	1.9900	2.1000	-7.080%	1,709	12,290	-40.952%
2026-04-28	2.1900	2.3500	2.0000	2.2600	-0.877%	5,808	11,729	-45.133%
2026-04-27	2.0700	2.3100	2.0500	2.2800	+7.042%	531	9,711	-45.614%
2026-04-24	2.1000	2.2100	2.0100	2.1300	+4.412%	226	9,820	-41.784%
2026-04-23	2.1800	2.2100	1.9800	2.0400	-6.422%	140	9,820	-39.216%
2026-04-22	1.9000	2.2100	1.9000	2.1800	+14.737%	113	9,764	-43.119%
2026-04-21	2.0900	2.0900	1.9000	1.9000	-8.654%	38	9,757	-34.737%
2026-04-20	1.9000	2.0800	1.8700	2.0800	+17.514%	85	9,757	-40.385%
2026-04-17	2.0800	2.1000	1.7700	1.7700	-15.714%	395	9,746	-29.944%
2026-04-16	2.0000	2.2200	1.9000	2.1000	+1.449%	162	9,517	-40.952%
2026-04-15	1.6700	2.1500	1.6700	2.0700	+29.375%	208	9,520	-40.097%
2026-04-14	1.5000	1.7000	1.4400	1.6000	+9.589%	36	9,572	-22.500%
2026-04-13	1.3400	1.5000	1.3400	1.4600	-0.680%	436	9,547	-15.068%
2026-04-10	1.3500	1.5100	1.3500	1.4700	+4.255%	36	9,117	-15.646%
2026-04-09	1.5400	1.5400	1.4100	1.4100	-3.425%	215	9,091	-12.057%
2026-04-08	1.5900	1.6100	1.4600	1.4600	-5.195%	38	8,885	-15.068%
2026-04-07	1.4000	1.5500	1.4000	1.5400	-0.645%	66	8,868	-19.481%
2026-04-06	1.4000	1.6000	1.4000	1.5500	+1.307%	636	8,830	-20.000%
2026-04-02	1.1600	1.5800	1.1600	1.5300	+5.517%	850	7,535	-18.954%
2026-04-01	1.5000	1.5700	1.4000	1.4500	+1.399%	773	7,535	-14.483%
2026-03-31	1.2700	1.4700	1.2600	1.4300	+1.418%	258	7,110	-13.287%
2026-03-30	1.3200	1.5400	1.3200	1.4100	+2.174%	18	6,922	-12.057%
2026-03-27	1.4000	1.4500	1.3300	1.3800	+0.730%	218	6,909	-10.145%
2026-03-26	1.4800	1.6600	1.3400	1.3700	-6.803%	420	6,762	-9.489%
2026-03-25	1.7500	1.7500	1.4000	1.4700	-14.035%	1,296	6,676	-15.646%
2026-03-24	1.8900	2.0700	1.5500	1.7100	+0.588%	49	5,617	-27.485%
2026-03-23	1.8500	1.9600	1.6800	1.7000	+3.030%	151	5,586	-27.059%
2026-03-20	1.8000	1.9100	1.6500	1.6500	-8.333%	127	5,444	-24.848%
2026-03-19	1.9000	1.9000	1.7000	1.8000	-5.759%	40	5,335	-31.111%
2026-03-18	1.9000	1.9500	1.8400	1.9100	-2.051%	35	5,306	-35.079%
2026-03-17	1.8400	2.2000	1.6000	1.9500	+3.175%	105	5,272	-36.410%
2026-03-16	2.7500	2.7500	1.8500	1.8900	-16.000%	501	5,171	-34.392%
2026-03-13	2.8300	2.8300	2.2500	2.2500	-6.639%	71	4,713	-44.889%
2026-03-12	2.4300	2.4800	2.4100	2.4100	-0.413%	73	4,697	-48.548%
2026-03-11	3.5400	3.5400	2.4200	2.4200	-4.724%	147	4,728	-48.760%
2026-03-10	2.8000	2.9200	2.5400	2.5400	-3.788%	113	4,824	-51.181%
2026-03-09	2.5000	2.7700	2.5000	2.6400	+5.600%	140	4,873	-53.030%
2026-03-06	2.8000	2.9000	2.2500	2.5000	+1.215%	401	4,791	-50.400%
2026-03-05	2.7100	2.7200	2.4500	2.4700	-6.792%	576	4,886	-49.798%
2026-03-04	2.6600	2.9100	2.5000	2.6500	-4.676%	233	4,659	-53.208%
2026-03-03	2.7800	2.8800	2.4200	2.7800	+4.906%	233	4,697	-55.396%
2026-03-02	2.4000	2.8000	2.4000	2.6500	-4.332%	14	4,474	-53.208%
2026-02-27	2.5500	3.0500	2.5500	2.7700	-1.071%	17	4,477	-55.235%
2026-02-26	2.8300	2.9100	2.6500	2.8000	-0.709%	21	4,490	-55.714%
2026-02-25	2.7000	2.8600	2.6700	2.8200	+12.800%	21	4,486	-56.028%
2026-02-24	2.6400	2.7500	2.0500	2.5000	-2.724%	23	4,486	-50.400%
2026-02-23	2.2800	2.6000	2.2800	2.5700	+2.800%	34	4,473	-51.751%
2026-02-20	2.7400	2.7400	2.3700	2.5000	-3.475%	131	4,473	-50.400%
2026-02-19	2.6000	2.8800	2.2000	2.5900	-2.264%	35	4,570	-52.124%
2026-02-18	2.4400	2.6900	2.4200	2.6500	+8.163%	32	4,535	-53.208%
2026-02-17	2.6500	2.8200	2.4500	2.4500	-9.259%	52	4,522	-49.388%
2026-02-13	2.7300	2.8500	2.6500	2.7000	+4.247%	175	4,418	-54.074%
2026-02-12	2.8000	2.9900	2.4700	2.5900	-12.203%	215	4,418	-52.124%
2026-02-11	3.1100	3.1100	2.9300	2.9500	-6.349%	260	4,479	-57.966%
2026-02-10	2.9600	3.3000	2.7000	3.1500	+0.318%	59	4,230	-60.635%
2026-02-09	3.0000	3.5000	2.9400	3.1400	-3.385%	39	4,225	-60.510%
2026-02-06	3.6000	3.6000	2.8000	3.2500	+3.175%	27	4,206	-61.846%
2026-02-05	3.2500	3.7000	3.0800	3.1500	-1.563%	1,277	4,195	-60.635%
2026-02-04	3.1900	3.5500	2.8300	3.2000	+6.667%	380	4,082	-61.250%
2026-02-03	3.2000	3.2100	2.7600	3.0000	-13.043%	732	3,964	-58.667%
2026-02-02	2.7000	3.5000	2.7000	3.4500	+27.778%	1,183	4,139	-64.058%
2026-01-30	2.3800	2.9000	2.3000	2.7000	+10.204%	375	3,717	-54.074%
2026-01-29	2.5000	2.5000	2.1000	2.4500	-2.000%	583	3,371	-49.388%
2026-01-28	2.4000	2.5500	2.4000	2.5000	-9.420%	158	3,702	-50.400%
2026-01-27	2.7300	2.7600	2.4800	2.7600	+14.523%	56	3,623	-55.072%
2026-01-26	2.2500	3.3100	2.1700	2.4100	+14.218%	459	3,599	-48.548%
2026-01-23	2.0000	2.1100	1.8700	2.1100	+8.205%	242	3,491	-41.232%
2026-01-22	1.6000	2.1500	1.6000	1.9500	+21.875%	982	3,475	-36.410%
2026-01-21	1.7300	1.7500	1.3400	1.6000	-11.602%	318	3,498	-22.500%
2026-01-20	1.4500	1.8100	1.2400	1.8100	+24.828%	552	3,331	-31.492%
2026-01-16	1.2500	1.7000	1.2500	1.4500	+4.317%	425	2,787	-14.483%
2026-01-15	1.4000	1.7800	1.2500	1.3900	+2.963%	186	2,787	-10.791%
2026-01-14	1.6100	1.6300	1.3000	1.3500	-10.596%	378	2,749	-8.148%
2026-01-13	1.5100	1.6200	1.4200	1.5100	-2.581%	128	2,731	-17.881%
2026-01-12	1.5500	1.6200	1.5000	1.5500	-5.488%	90	2,709	-20.000%
2026-01-09	1.6100	1.6400	1.4800	1.6400	+3.145%	219	2,789	-24.390%
2026-01-08	1.8000	1.8900	1.1900	1.5900	-0.625%	230	2,691	-22.013%
2026-01-07	1.5000	2.0000	1.5000	1.6000	+14.286%	310	2,665	-22.500%
2026-01-06	1.7000	1.7500	1.4000	1.4000	+3.704%	665	2,656	-11.429%
2026-01-05	1.6500	1.9600	1.3500	1.3500	-10.000%	286	2,610	-8.148%
2026-01-02	1.8000	1.8100	1.3000	1.5000	-8.537%	182	2,423	-17.333%
2025-12-31	1.7600	1.9700	1.5400	1.6400	-7.865%	155	2,286	-24.390%
2025-12-30	1.7200	1.8300	1.5000	1.7800	+7.879%	312	2,286	-30.337%
2025-12-29	1.8500	1.8800	1.6500	1.6500	-10.811%	151	2,068	-24.848%
2025-12-26	1.8900	2.0000	1.8500	1.8500	-18.502%	8	1,925	-32.973%
2025-12-24	1.9500	2.2700	1.9500	2.2700	+14.646%	56	1,925	-45.374%
2025-12-23	2.0100	2.2100	1.9000	1.9800	-6.604%	54	1,925	-37.374%
2025-12-22	2.2700	2.2700	2.0000	2.1200	0.000%	64	1,922	-41.509%
2025-12-19	2.1700	2.2300	2.1200	2.1200	0.000%	4	1,863	-41.509%
2025-12-18	2.2000	2.3500	2.1000	2.1200	-7.826%	46	1,860	-41.509%
2025-12-17	2.3800	2.3800	2.1500	2.3000	+6.977%	167	1,836	-46.087%
2025-12-16	2.1100	2.4400	2.0000	2.1500	+7.500%	203	1,900	-42.326%
2025-12-15	2.0000	2.4600	1.8500	2.0000	+13.636%	255	1,972	-38.000%
2025-12-12	1.9900	2.2900	1.7600	1.7600	-11.558%	145	1,768	-29.545%
2025-12-11	2.3300	2.5700	1.9900	1.9900	-9.545%	131	1,638	-37.688%
2025-12-10	1.9900	2.6300	1.9900	2.2000	-15.385%	102	1,573	-43.636%
2025-12-09	2.5200	2.7500	2.5200	2.6000	+4.000%	24	1,580	-52.308%
2025-12-08	2.5000	2.9200	2.3500	2.5000	0.000%	78	1,567	-50.400%
2025-12-05	2.6500	2.7800	2.3100	2.5000	+1.626%	34	1,527	-50.400%
2025-12-04	2.8800	3.1000	2.4600	2.4600	-13.684%	77	1,535	-49.593%
2025-12-03	3.1000	3.2500	2.8000	2.8500	-10.938%	278	1,530	-56.491%
2025-12-02	2.9100	3.2000	2.6500	3.2000	+15.108%	33	1,501	-61.250%
2025-12-01	2.5400	2.8800	2.4500	2.7800	+13.469%	155	1,492	-55.396%
2025-11-28	2.5000	2.7700	2.2600	2.4500	+8.407%	106	1,476	-49.388%
2025-11-26	2.5800	2.5800	2.2500	2.2600	-1.739%	62	1,370	-45.133%
2025-11-25	2.4300	2.7000	2.3000	2.3000	0.000%	16	1,370	-46.087%
2025-11-24	2.6000	3.1500	2.3000	2.3000	-9.804%	18	1,364	-46.087%
2025-11-21	2.5000	2.6500	2.5000	2.5500	0.000%	16	1,360	-51.373%
2025-11-20	2.7000	3.0000	2.5200	2.5500	-4.851%	79	1,350	-51.373%
2025-11-19	2.7000	2.7000	2.6000	2.6800	-3.249%	16	1,308	-53.731%
2025-11-18	2.7700	2.8000	2.5400	2.7700	-0.360%	23	1,297	-55.235%
2025-11-17	2.9500	3.0000	2.6000	2.7800	+2.206%	564	1,287	-55.396%
2025-11-14	2.7100	3.2500	2.0400	2.7200	-3.203%	119	792	-54.412%
2025-11-13	3.0000	3.0000	2.8000	2.8100	-7.869%	62	789	-55.872%
2025-11-12	2.9500	3.2500	2.9500	3.0500	+1.329%	34	765	-59.344%
2025-11-11	2.9600	3.1100	2.9300	3.0100	-8.232%	74	766	-58.804%
2025-11-10	3.2000	3.3000	2.9100	3.2800	+5.128%	163	750	-62.195%
2025-11-07	3.0500	3.2500	2.9000	3.1200	+0.645%	178	733	-60.256%
2025-11-06	3.3000	3.3000	3.1000	3.1000	-6.061%	27	727	-60.000%
2025-11-05	3.5000	3.5000	3.2000	3.3000	-1.786%	16	744	-62.424%
2025-11-04	3.3000	3.3600	3.2000	3.3600	-0.297%	55	733	-63.095%
2025-11-03	3.2500	3.4100	3.0500	3.3700	+6.984%	389	772	-63.205%
2025-10-31	3.3000	3.3000	3.0500	3.1500	-5.970%	113	772	-60.635%
2025-10-30	3.5000	3.6300	3.2700	3.3500	-1.471%	122	678	-62.985%
2025-10-29	3.5500	3.5500	3.4000	3.4000	+1.493%	102	569	-63.529%
2025-10-28	3.3500	3.6500	3.3500	3.3500	-5.899%	29	467	-62.985%
2025-10-27	3.3500	3.9000	3.3500	3.5600	+4.399%	38	456	-65.169%
2025-10-24	3.6500	3.6500	3.4100	3.4100	-12.564%	3	456	-63.636%
2025-10-23	3.3500	3.9000	3.2000	3.9000	+11.429%	87	455	-68.205%
2025-10-22	2.9600	3.8400	2.9600	3.5000	+12.540%	16	457	-64.571%
2025-10-21	3.0600	3.1500	3.0600	3.1100	-1.270%	13	452	-60.129%
2025-10-20	3.1000	3.2000	3.0100	3.1500	0.000%	55	454	-60.635%
2025-10-17	3.0000	3.1900	2.9600	3.1500	+5.000%	38	422	-60.635%
2025-10-16	3.0000	3.1500	2.9100	3.0000	-2.597%	62	414	-58.667%
2025-10-15	3.5000	3.5000	3.0500	3.0800	-3.145%	32	401	-59.740%
2025-10-14	3.1400	3.3300	3.1300	3.1800	+7.071%	13	369	-61.006%
2025-10-13	3.1500	3.3000	2.8700	2.9700	-10.000%	62	357	-58.249%
2025-10-10	3.2000	3.4500	3.0000	3.3000	-3.509%	43	331	-62.424%
2025-10-09	3.2000	3.5500	3.2000	3.4200	-3.662%	105	295	-63.743%
2025-10-08	3.3500	4.6500	3.3500	3.5500	+6.928%	64	216	-65.070%
2025-10-07	3.1000	3.9000	3.1000	3.3200	+10.667%	146	196	-62.651%
2025-10-06	3.3000	3.7500	2.8500	3.0000	-20.635%	117	95	-58.667%
2025-10-02	4.1000	4.1500	3.7500	3.7800	-5.970%	86	1,793	-67.196%
2025-10-01	3.8500	4.0200	3.7300	4.0200	+4.416%	35	1,752	-69.154%
2025-09-30	3.7500	3.8500	3.4000	3.8500	+7.843%	66	1,733	-67.792%
2025-09-29	3.5200	3.6500	3.5200	3.5700	+5.000%	117	1,729	-65.266%
2025-09-26	3.5000	3.9300	3.2200	3.4000	+9.677%	151	1,639	-63.529%
2025-09-25	2.8000	3.3000	2.8000	3.1000	-2.208%	524	1,660	-60.000%
2025-09-24	3.3000	3.3000	2.9700	3.1700	-2.462%	59	1,544	-60.883%
2025-09-23	3.5000	3.5000	3.1000	3.2500	0.000%	41	1,485	-61.846%
2025-09-22	2.8300	3.5000	2.8000	3.2500	+15.658%	619	1,453	-61.846%
2025-09-19	2.8300	2.9700	2.7400	2.8100	+4.074%	347	916	-55.872%
2025-09-18	3.0000	3.0500	2.7000	2.7000	-10.000%	172	574	-54.074%
2025-09-17	2.9400	3.0000	2.7000	3.0000	+5.634%	133	406	-58.667%
2025-09-16	2.8100	3.1000	2.6700	2.8400	+5.185%	335	319	-56.338%
2025-09-15	3.0000	3.0300	2.5100	2.7000	0.000%	34	22	-54.074%