Dark

GME20280616C20
GME Jun 16 2028 20.00 Call (GME280616C00020000)
option OPRA

EOD

Jul 14, 2026

7.55+2.027%(+0.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	7.9000	7.9000	7.4500	7.5500	+2.027%	15	2,677	0.000%
2026-07-13	7.4200	8.0500	7.4000	7.4000	-8.075%	7	2,681	+2.027%
2026-07-06	7.7000	8.0500	7.7000	8.0500	+0.625%	11	2,675	-6.211%
2026-07-02	8.0000	8.0000	8.0000	8.0000	+7.383%	10	2,686	-5.625%
2026-06-29	7.5700	7.5700	7.4500	7.4500	+5.674%	4	2,686	+1.342%
2026-06-26	7.2000	7.2000	7.0500	7.0500	+0.571%	2	2,683	+7.092%
2026-06-23	7.0000	7.0100	7.0000	7.0100	-3.310%	4	2,684	+7.703%
2026-06-22	7.2500	7.2500	7.2500	7.2500	-1.628%	1	2,683	+4.138%
2026-06-18	7.3300	7.3700	7.3000	7.3700	-0.405%	65	2,678	+2.442%
2026-06-17	7.1500	7.4000	7.1500	7.4000	+5.714%	4	2,678	+2.027%
2026-06-16	7.0000	7.0000	6.9500	7.0000	-11.392%	3	2,678	+7.857%
2026-06-10	7.9000	7.9000	7.9000	7.9000	+3.133%	6	2,677	-4.430%
2026-06-09	7.6600	7.6600	7.6600	7.6600	-1.795%	1	2,683	-1.436%
2026-06-08	7.8000	7.8000	7.8000	7.8000	-8.235%	8	2,683	-3.205%
2026-06-05	8.5000	8.5000	8.5000	8.5000	+3.406%	1	2,677	-11.176%
2026-06-04	8.3000	8.3000	8.2200	8.2200	+17.429%	4	2,677	-8.151%
2026-06-02	7.4000	7.4000	7.0000	7.0000	-2.098%	2	2,675	+7.857%
2026-06-01	7.1500	7.1500	7.1500	7.1500	-5.423%	68	2,673	+5.594%
2026-05-29	7.2500	7.5600	7.2500	7.5600	+0.532%	128	2,737	-0.132%
2026-05-27	7.5200	7.5200	7.5200	7.5200	-2.338%	31	2,735	+0.399%
2026-05-26	7.7000	7.7000	7.7000	7.7000	0.000%	10	2,704	-1.948%
2026-05-19	7.8800	7.8800	7.7000	7.7000	-0.901%	14	2,694	-1.948%
2026-05-18	7.4400	7.7700	7.2000	7.7700	+2.237%	64	2,632	-2.831%
2026-05-15	7.6200	7.6500	7.6000	7.6000	-1.554%	49	2,632	-0.658%
2026-05-14	7.6000	7.7500	7.6000	7.7200	-3.741%	127	2,627	-2.202%
2026-05-13	7.9500	8.0500	7.9500	8.0200	-4.524%	20	2,502	-5.860%
2026-05-12	8.4000	8.4000	8.4000	8.4000	-9.189%	1	2,502	-10.119%
2026-05-08	9.4000	9.4000	9.2500	9.2500	-6.282%	6	2,502	-18.378%
2026-05-07	9.8700	9.8700	9.8700	9.8700	+6.703%	1	2,503	-23.506%
2026-05-06	9.2500	9.2500	9.2500	9.2500	-5.128%	5	2,502	-18.378%
2026-05-04	11.0000	11.0000	9.7500	9.7500	-17.021%	15	2,507	-22.564%
2026-05-01	10.4000	11.7500	10.4000	11.7500	+17.149%	16	2,512	-35.745%
2026-04-30	10.0300	10.0300	10.0300	10.0300	+2.872%	43	2,512	-24.726%
2026-04-29	9.7500	9.7500	9.7500	9.7500	-10.138%	2	2,555	-22.564%
2026-04-27	10.8500	10.8500	10.8500	10.8500	+6.373%	2	2,555	-30.415%
2026-04-24	10.2500	10.3500	10.2000	10.2000	-2.857%	10	2,553	-25.980%
2026-04-23	10.7500	10.7500	10.5000	10.5000	-0.474%	21	2,559	-28.095%
2026-04-21	10.5500	10.5500	10.5500	10.5500	+4.043%	1	2,580	-28.436%
2026-04-20	10.1400	10.1400	10.1400	10.1400	-3.429%	10	2,580	-25.542%
2026-04-16	10.5000	10.5000	10.5000	10.5000	+5.528%	10	2,590	-28.095%
2026-04-14	9.6100	9.9500	9.6100	9.9500	+18.452%	3	2,580	-24.121%
2026-04-10	8.5500	8.5500	8.4000	8.4000	-1.869%	14	2,578	-10.119%
2026-04-09	8.8800	8.8800	8.5600	8.5600	-1.040%	11	2,569	-11.799%
2026-04-08	9.0500	9.0500	8.6500	8.6500	-5.978%	9	2,559	-12.717%
2026-04-07	8.8100	9.2000	8.8100	9.2000	+1.657%	11	2,551	-17.935%
2026-04-02	8.9500	9.3500	8.9500	9.0500	+3.666%	15	2,526	-16.575%
2026-04-01	8.7300	8.7300	8.7300	8.7300	-0.908%	2	2,526	-13.517%
2026-03-31	8.8100	8.8100	8.8100	8.8100	+7.439%	3	2,526	-14.302%
2026-03-30	8.2000	8.2000	8.2000	8.2000	+0.985%	3	2,526	-7.927%
2026-03-27	8.5000	8.5000	8.1200	8.1200	-4.471%	6	2,526	-7.020%
2026-03-26	8.8500	8.8500	8.5000	8.5000	-6.077%	8	2,525	-11.176%
2026-03-23	9.0500	9.0500	9.0500	9.0500	+3.429%	1	2,518	-16.575%
2026-03-20	9.0000	9.0000	8.7500	8.7500	-10.256%	7	2,518	-13.714%
2026-03-18	9.7500	9.7500	9.7500	9.7500	-7.583%	1	2,513	-22.564%
2026-03-11	10.2000	10.5500	10.2000	10.5500	-4.091%	6	2,513	-28.436%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+1.382%	3	2,514	-31.364%
2026-03-09	10.8500	10.8500	10.8500	10.8500	+5.340%	6	2,514	-30.415%
2026-03-06	10.3000	10.3000	10.3000	10.3000	-2.830%	10	2,514	-26.699%
2026-03-05	10.6000	10.6000	10.6000	10.6000	+3.415%	10	2,524	-28.774%
2026-03-04	10.2500	10.2500	10.2500	10.2500	+0.985%	20	2,524	-26.341%
2026-03-03	10.1500	10.1500	10.1500	10.1500	-1.932%	2	2,524	-25.616%
2026-02-26	10.3500	10.3500	10.3500	10.3500	-1.429%	5	2,524	-27.053%
2026-02-25	10.5000	10.5000	10.5000	10.5000	+3.960%	10	2,529	-28.095%
2026-02-23	9.6500	10.1000	9.5500	10.1000	-7.339%	61	2,529	-25.248%
2026-02-09	10.8000	10.9000	10.8000	10.9000	0.000%	2	2,486	-30.734%
2026-02-06	10.9000	10.9000	10.9000	10.9000	-2.417%	5	2,486	-30.734%
2026-02-05	11.1700	11.1700	11.1700	11.1700	+0.721%	1	2,489	-32.408%
2026-02-04	10.8500	11.0900	10.8500	11.0900	0.000%	4	2,488	-31.921%
2026-02-03	11.0900	11.0900	11.0900	11.0900	-5.295%	1	2,490	-31.921%
2026-02-02	12.3500	12.3500	11.7100	11.7100	+24.574%	5	2,491	-35.525%
2026-01-29	9.4000	9.4000	9.4000	9.4000	-8.293%	1	2,486	-19.681%
2026-01-28	10.3000	10.3500	10.2500	10.2500	+0.886%	42	2,485	-26.341%
2026-01-26	9.8900	10.1600	9.8900	10.1600	+6.947%	3	2,465	-25.689%
2026-01-23	9.2800	9.5000	9.2800	9.5000	-2.062%	13	2,466	-20.526%
2026-01-22	9.2500	9.7900	9.0600	9.7000	+20.050%	57	2,465	-22.165%
2026-01-21	8.0500	8.0800	8.0500	8.0800	+3.590%	20	2,464	-6.559%
2026-01-16	7.8800	7.8800	7.8000	7.8000	+4.000%	3	2,463	-3.205%
2026-01-14	7.7500	7.7500	7.5000	7.5000	-2.597%	14	2,463	+0.667%
2026-01-13	8.0300	8.0300	7.7000	7.7000	-1.282%	8	2,450	-1.948%
2026-01-12	8.2200	8.2200	7.8000	7.8000	-4.878%	2	2,450	-3.205%
2026-01-09	7.9500	8.3500	7.9500	8.2000	+2.500%	6	2,449	-7.927%
2026-01-08	8.0000	8.3800	7.9000	8.0000	-0.867%	104	2,446	-5.625%
2026-01-07	8.5000	8.7500	8.0000	8.0700	-4.384%	716	2,344	-6.444%
2026-01-06	8.0000	8.4400	8.0000	8.4400	+8.903%	2	2,082	-10.545%
2026-01-05	7.7500	7.7500	7.7500	7.7500	-0.257%	1	2,081	-2.581%
2026-01-02	7.4500	7.7700	7.3000	7.7700	+6.438%	29	2,081	-2.831%
2025-12-31	7.3800	7.4500	7.2500	7.3000	-3.311%	1,409	686	+3.425%
2025-12-30	7.4500	7.5500	7.4500	7.5500	+0.667%	2	686	0.000%
2025-12-29	7.8000	7.8800	7.5000	7.5000	-6.250%	54	685	+0.667%
2025-12-26	8.0500	8.1300	7.9500	8.0000	-3.030%	520	665	-5.625%
2025-12-24	8.2500	8.2500	8.2500	8.2500	+0.610%	1	145	-8.485%
2025-12-23	8.2300	8.5000	7.9500	8.2000	-5.202%	95	145	-7.927%
2025-12-22	8.6600	8.7600	8.6500	8.6500	-2.809%	3	68	-12.717%
2025-12-19	8.9000	8.9000	8.9000	8.9000	-2.305%	2	65	-15.169%
2025-12-18	9.2200	9.3000	8.9000	9.1100	+1.222%	46	63	-17.124%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-12.195%	7	20	-16.111%
2025-12-15	8.3000	10.2500	8.3000	10.2500	+38.514%	7	13	-26.341%
2025-12-12	8.5000	8.5000	7.4000	7.4000	0.000%	7	6	+2.027%