Dark

GME20280616C25
GME Jun 16 2028 25.00 Call (GME280616C00025000)
option OPRA

EOD

Jul 16, 2026

5.36-3.943%(-0.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.6000	5.6000	5.3500	5.3600	-3.943%	3	5,867	0.000%
2026-07-15	5.7200	5.7200	5.5800	5.5800	+1.455%	11	5,867	-3.943%
2026-07-14	5.5000	5.6900	5.5000	5.5000	+3.774%	4	5,856	-2.545%
2026-07-13	5.5200	5.5200	5.3000	5.3000	-0.935%	2	5,857	+1.132%
2026-07-09	5.3500	5.3500	5.3500	5.3500	-0.558%	4	5,858	+0.187%
2026-07-08	5.3800	5.3800	5.3800	5.3800	-8.034%	1	5,854	-0.372%
2026-07-06	5.8500	5.8500	5.8500	5.8500	-4.098%	1	5,854	-8.376%
2026-07-02	6.1000	6.1000	6.1000	6.1000	+0.826%	4	5,852	-12.131%
2026-07-01	6.3000	6.3000	5.7000	6.0500	+10.000%	21	5,852	-11.405%
2026-06-30	5.5000	5.7500	5.4800	5.5000	-3.509%	22	5,831	-2.545%
2026-06-29	5.6900	5.7000	5.6000	5.7000	+9.195%	11	5,833	-5.965%
2026-06-26	5.1500	5.2200	5.1500	5.2200	+2.554%	6	5,828	+2.682%
2026-06-25	5.2500	5.2500	5.0000	5.0900	-3.962%	45	5,824	+5.305%
2026-06-24	5.2500	5.3700	4.8500	5.3000	+2.913%	20	5,815	+1.132%
2026-06-23	5.2000	5.3300	5.1500	5.1500	-4.630%	12	5,809	+4.078%
2026-06-22	5.4000	5.5500	5.2500	5.4000	+1.887%	37	5,810	-0.741%
2026-06-18	5.4500	5.4500	5.2000	5.3000	-4.505%	27	5,781	+1.132%
2026-06-17	5.4000	5.6500	5.2500	5.5500	+5.714%	18	5,781	-3.423%
2026-06-16	5.2500	5.4500	5.1500	5.2500	-6.584%	27	5,781	+2.095%
2026-06-15	5.7500	5.7500	5.6000	5.6200	+2.182%	60	5,777	-4.626%
2026-06-12	5.7500	5.7500	5.3800	5.5000	-5.172%	29	5,741	-2.545%
2026-06-11	6.0600	6.0600	5.8000	5.8000	-2.357%	79	5,732	-7.586%
2026-06-10	5.9400	5.9400	5.9400	5.9400	+8.000%	2	5,729	-9.764%
2026-06-05	6.0000	6.0000	5.5000	5.5000	-11.290%	19	5,729	-2.545%
2026-06-04	6.2000	6.2000	6.2000	6.2000	+0.813%	10	5,729	-13.548%
2026-06-03	5.9000	6.1500	5.9000	6.1500	+16.477%	3	5,734	-12.846%
2026-06-02	5.4000	5.4000	4.9000	5.2800	-5.714%	14	5,733	+1.515%
2026-06-01	5.2500	5.6000	5.2500	5.6000	0.000%	12	5,741	-4.286%
2026-05-29	5.4500	5.6000	5.4500	5.6000	-2.609%	11	5,747	-4.286%
2026-05-28	5.7500	5.9500	5.7500	5.7500	-0.519%	3	5,736	-6.783%
2026-05-27	5.8000	5.8000	5.7800	5.7800	-3.827%	13	5,734	-7.266%
2026-05-26	6.0100	6.0100	6.0100	6.0100	+0.167%	1	5,734	-10.815%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-3.226%	10	5,733	-10.667%
2026-05-21	6.2200	6.2300	6.2000	6.2000	-3.427%	3	5,733	-13.548%
2026-05-20	6.4200	6.4200	6.4200	6.4200	+8.814%	1	5,733	-16.511%
2026-05-18	5.8500	6.1500	5.8500	5.9000	+2.253%	57	5,745	-9.153%
2026-05-15	5.8100	6.0000	5.7700	5.7700	-3.833%	17	5,745	-7.106%
2026-05-14	6.0000	6.0000	5.9000	6.0000	+1.695%	6	5,731	-10.667%
2026-05-13	6.0000	6.2500	5.9000	5.9000	-5.145%	53	5,706	-9.153%
2026-05-12	6.2800	6.2800	6.1300	6.2200	-10.504%	10	5,706	-13.826%
2026-05-11	6.9500	7.0000	6.9500	6.9500	-5.442%	4	5,706	-22.878%
2026-05-08	7.2500	7.5000	7.1500	7.3500	+0.685%	14	5,707	-27.075%
2026-05-07	8.8000	8.8000	7.3000	7.3000	-1.218%	10	5,698	-26.575%
2026-05-06	7.3900	7.3900	7.3900	7.3900	+3.068%	5	5,698	-27.470%
2026-05-05	6.8100	7.1700	6.8100	7.1700	-3.108%	3	5,700	-25.244%
2026-05-04	8.5500	8.5500	7.3300	7.4000	-19.565%	16	5,700	-27.568%
2026-05-01	8.2300	9.2000	8.2300	9.2000	+13.161%	7	5,697	-41.739%
2026-04-30	8.1300	8.1300	8.1300	8.1300	-0.245%	1	5,697	-34.071%
2026-04-28	8.4000	8.4000	8.1000	8.1500	-2.976%	5	5,697	-34.233%
2026-04-27	8.4000	8.4000	8.4000	8.4000	+3.704%	1	5,695	-36.190%
2026-04-24	8.1000	8.1000	8.1000	8.1000	-0.491%	2	5,695	-33.827%
2026-04-23	8.4000	8.4000	8.1400	8.1400	-4.235%	13	5,693	-34.152%
2026-04-22	8.3000	8.5000	8.3000	8.5000	+9.677%	11	5,697	-36.941%
2026-04-21	7.8500	8.1000	7.7500	7.7500	-0.641%	54	5,715	-30.839%
2026-04-20	7.4300	7.8500	7.2500	7.8000	+1.299%	43	5,715	-31.282%
2026-04-17	8.0000	8.0000	7.3800	7.7000	-3.750%	249	5,685	-30.390%
2026-04-16	7.9700	8.0000	7.9700	8.0000	+3.896%	103	5,469	-33.000%
2026-04-15	7.7000	7.7000	7.7000	7.7000	+5.479%	2	5,371	-30.390%
2026-04-14	7.4900	7.4900	7.3000	7.3000	+13.707%	16	5,370	-26.575%
2026-04-13	6.4200	6.4200	6.4200	6.4200	+2.720%	1	5,370	-16.511%
2026-04-10	6.3600	6.3600	6.2500	6.2500	-6.297%	10	5,370	-14.240%
2026-04-07	6.6700	6.6700	6.6700	6.6700	-2.343%	1	5,362	-19.640%
2026-04-02	6.4200	6.9000	6.4200	6.8300	+4.594%	7	5,359	-21.523%
2026-03-31	6.3500	6.5300	6.3500	6.5300	+5.835%	2	5,359	-17.917%
2026-03-30	6.1900	6.1900	6.1700	6.1700	-2.219%	5	5,359	-13.128%
2026-03-26	6.2000	6.3100	6.2000	6.3100	-6.241%	8	5,361	-15.055%
2026-03-23	6.7300	6.7300	6.7300	6.7300	-5.211%	1	5,353	-20.357%
2026-03-19	7.1000	7.1000	7.1000	7.1000	-4.054%	3	5,353	-24.507%
2026-03-18	7.5000	7.5000	7.4000	7.4000	-1.333%	21	5,356	-27.568%
2026-03-17	7.4500	7.5000	7.4500	7.5000	+9.489%	2	5,335	-28.533%
2026-03-16	7.9500	7.9500	6.8500	6.8500	-17.170%	10	5,336	-21.752%
2026-03-13	8.2000	8.2700	8.2000	8.2700	+5.350%	5	5,336	-35.187%
2026-03-12	7.8500	7.8500	7.8500	7.8500	-2.484%	2	5,331	-31.720%
2026-03-11	8.2500	8.2500	7.7000	8.0500	-6.395%	32	5,331	-33.416%
2026-03-09	8.2500	8.6000	8.2500	8.6000	+7.366%	25	5,322	-37.674%
2026-03-06	8.0100	8.0100	8.0100	8.0100	-2.317%	1	5,297	-33.084%
2026-03-05	8.2000	8.2000	8.2000	8.2000	0.000%	2	5,296	-34.634%
2026-02-25	8.2000	8.2000	8.2000	8.2000	+12.329%	2	5,296	-34.634%
2026-02-23	7.3000	7.3000	7.3000	7.3000	-9.877%	2	5,296	-26.575%
2026-02-19	7.9500	8.1000	7.9500	8.1000	0.000%	2	5,297	-33.827%
2026-02-13	8.1000	8.1000	8.1000	8.1000	-6.897%	2	5,295	-33.827%
2026-02-12	8.7000	8.7000	8.7000	8.7000	+0.578%	1	5,295	-38.391%
2026-02-11	8.6500	8.6500	8.6500	8.6500	+1.526%	1	5,295	-38.035%
2026-02-09	8.5200	8.5200	8.5200	8.5200	-2.069%	5	5,295	-37.089%
2026-02-06	8.7500	8.7500	8.7000	8.7000	-8.421%	2	5,300	-38.391%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+11.111%	4	5,299	-43.579%
2026-02-04	8.5500	8.5500	8.5500	8.5500	+2.395%	1	5,299	-37.310%
2026-02-03	8.3500	8.3500	8.3500	8.3500	-14.183%	5	5,299	-35.808%
2026-02-02	8.6500	9.7300	8.6500	9.7300	+26.036%	14	5,294	-44.913%
2026-01-30	7.8800	7.8800	7.7200	7.7200	+3.624%	3	5,289	-30.570%
2026-01-29	7.4500	7.4500	7.4500	7.4500	-11.834%	3	5,291	-28.054%
2026-01-27	8.1300	8.4500	8.1300	8.4500	-0.588%	7	5,294	-36.568%
2026-01-26	8.2500	8.5000	8.2500	8.5000	+14.865%	5	5,289	-36.941%
2026-01-22	6.9500	7.4000	6.8600	7.4000	+18.400%	10	5,289	-27.568%
2026-01-21	6.2000	6.2500	6.2000	6.2500	+9.266%	22	5,284	-14.240%
2026-01-20	5.7500	5.7500	5.7200	5.7200	-1.887%	3	5,282	-6.294%
2026-01-16	5.9100	6.0000	5.8000	5.8300	+1.391%	26	5,260	-8.062%
2026-01-15	5.7500	5.7500	5.7500	5.7500	+2.679%	1	5,260	-6.783%
2026-01-14	5.6000	5.6000	5.6000	5.6000	-7.131%	3	5,259	-4.286%
2026-01-09	6.4000	6.4000	6.0300	6.0300	-1.951%	3	5,259	-11.111%
2026-01-08	6.1500	6.1500	6.1500	6.1500	+2.500%	13	5,258	-12.846%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-3.226%	100	5,271	-10.667%
2026-01-06	6.1700	6.2000	5.8500	6.2000	+6.529%	19	5,271	-13.548%
2026-01-05	5.8000	5.9100	5.7500	5.8200	-1.689%	10	5,262	-7.904%
2026-01-02	5.6500	5.9500	5.6500	5.9200	+5.714%	25	5,262	-9.459%
2025-12-31	5.5900	5.7000	5.5000	5.6000	-2.609%	449	5,563	-4.286%
2025-12-30	5.9000	5.9000	5.7500	5.7500	-3.361%	46	5,563	-6.783%
2025-12-29	6.2500	6.2500	5.8500	5.9500	-2.936%	403	5,517	-9.916%
2025-12-26	5.9000	6.1300	5.9000	6.1300	-9.853%	103	5,125	-12.561%
2025-12-24	6.8000	6.8000	6.8000	6.8000	+6.750%	10	5,030	-21.176%
2025-12-23	6.3700	6.3700	6.3700	6.3700	-5.630%	1	5,030	-15.856%
2025-12-22	6.8500	6.8500	6.5000	6.7500	-1.460%	5,007	5,030	-20.593%
2025-12-19	6.8500	6.8500	6.8500	6.8500	-12.179%	1	28	-21.752%
2025-12-18	7.8000	7.8000	7.8000	7.8000	+6.849%	3	27	-31.282%
2025-12-17	7.3000	7.3000	7.3000	7.3000	+6.725%	2	24	-26.575%
2025-12-16	6.6000	6.8400	6.6000	6.8400	+2.857%	2	22	-21.637%
2025-12-15	6.6500	6.6500	6.6500	6.6500	+6.061%	2	20	-19.398%
2025-12-12	6.2000	6.2700	5.9500	6.2700	0.000%	33	18	-14.514%