Dark

GME20280616C30
GME Jun 16 2028 30.00 Call (GME280616C00030000)
option OPRA

EOD

Jul 15, 2026

4.35+8.750%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.3500	4.3500	4.3500	4.3500	+8.750%	2	556	0.000%
2026-07-10	4.1000	4.1000	3.9500	4.0000	0.000%	61	554	+8.750%
2026-07-09	3.9000	4.0700	3.9000	4.0000	+1.266%	8	527	+8.750%
2026-07-08	4.1500	4.1500	3.9500	3.9500	-8.140%	20	526	+10.127%
2026-07-07	4.3500	4.3500	4.1500	4.3000	-8.511%	15	526	+1.163%
2026-07-06	4.5000	4.7000	4.3000	4.7000	+2.174%	6	529	-7.447%
2026-07-02	4.6500	4.7500	4.5500	4.6000	+2.222%	42	532	-5.435%
2026-07-01	4.5200	4.5500	4.4500	4.5000	+5.882%	20	532	-3.333%
2026-06-30	4.2500	4.3000	4.2000	4.2500	-1.163%	12	530	+2.353%
2026-06-29	4.5000	4.5000	4.3000	4.3000	+2.381%	4	529	+1.163%
2026-06-26	4.1500	4.2000	4.1300	4.2000	+7.692%	8	527	+3.571%
2026-06-25	3.9500	3.9500	3.8000	3.9000	-1.266%	4	526	+11.538%
2026-06-24	4.1000	4.1000	3.9500	3.9500	0.000%	18	526	+10.127%
2026-06-23	3.9500	4.2000	3.8500	3.9500	-4.819%	18	528	+10.127%
2026-06-22	4.1500	4.2500	4.0000	4.1500	+1.220%	22	528	+4.819%
2026-06-18	4.1600	4.1700	4.0000	4.1000	-3.529%	20	529	+6.098%
2026-06-17	4.3200	4.3500	4.2000	4.2500	+5.985%	16	529	+2.353%
2026-06-16	4.1700	4.1700	4.0000	4.0100	-8.656%	19	529	+8.479%
2026-06-15	4.4500	4.5000	4.3500	4.3900	-2.009%	12	533	-0.911%
2026-06-11	4.6300	4.6300	4.4000	4.4800	-2.609%	31	531	-2.902%
2026-06-10	4.6200	4.6500	4.6000	4.6000	-1.075%	6	527	-5.435%
2026-06-09	4.6000	4.7100	4.4000	4.6500	+6.897%	15	526	-6.452%
2026-06-08	4.5000	4.5500	4.3500	4.3500	-7.447%	10	527	0.000%
2026-06-05	4.7000	4.7000	4.7000	4.7000	+12.172%	3	528	-7.447%
2026-06-02	4.1900	4.1900	4.1900	4.1900	-1.412%	3	531	+3.819%
2026-06-01	4.2500	4.2500	4.2500	4.2500	-1.163%	2	534	+2.353%
2026-05-29	4.4400	4.4400	4.3000	4.3000	-9.091%	5	534	+1.163%
2026-05-27	4.5000	4.8100	4.4100	4.7300	-5.400%	16	536	-8.034%
2026-05-20	4.9000	5.0000	4.9000	5.0000	+5.708%	2	534	-13.000%
2026-05-15	4.4500	4.7300	4.4500	4.7300	+3.728%	25	534	-8.034%
2026-05-14	4.6000	4.6000	4.5600	4.5600	-2.979%	30	534	-4.605%
2026-05-13	4.6000	4.8000	4.6000	4.7000	-7.843%	31	550	-7.447%
2026-05-12	5.1000	5.1000	5.1000	5.1000	-1.354%	3	550	-14.706%
2026-05-11	5.1700	5.1700	5.1700	5.1700	-10.087%	1	550	-15.861%
2026-05-08	5.7000	5.7500	5.6500	5.7500	-0.862%	62	550	-24.348%
2026-05-07	5.7000	5.8000	5.7000	5.8000	-5.691%	4	521	-25.000%
2026-05-06	5.9500	6.1500	5.9500	6.1500	+6.957%	3	521	-29.268%
2026-05-05	5.8000	6.2500	5.3000	5.7500	-1.203%	35	523	-24.348%
2026-05-04	6.6800	7.5700	5.8200	5.8200	-20.600%	121	515	-25.258%
2026-05-01	6.3300	7.5800	6.2500	7.3300	+17.280%	526	395	-40.655%
2026-04-30	5.9300	6.6500	5.8500	6.2500	+4.167%	316	395	-30.400%
2026-04-29	6.3000	6.3500	5.6300	6.0000	-1.316%	418	351	-27.500%
2026-04-28	6.3800	6.5200	6.0300	6.0800	+0.829%	430	275	-28.454%
2026-04-24	6.0300	6.2500	6.0000	6.0300	-8.636%	53	306	-27.861%
2026-04-22	6.5500	6.6000	6.5500	6.6000	+16.814%	2	304	-34.091%
2026-04-20	5.6500	5.6500	5.6500	5.6500	-10.317%	1	305	-23.009%
2026-04-17	6.3000	6.3000	6.3000	6.3000	+1.613%	1	305	-30.952%
2026-04-16	6.2000	6.2000	6.2000	6.2000	+8.202%	2	305	-29.839%
2026-04-15	5.5300	5.7300	5.5300	5.7300	+13.690%	2	306	-24.084%
2026-04-13	4.9700	5.0400	4.9700	5.0400	+0.398%	75	306	-13.690%
2026-04-07	5.0200	5.0200	5.0200	5.0200	+0.400%	1	363	-13.347%
2026-04-06	5.1000	5.1000	5.0000	5.0000	+3.093%	2	362	-13.000%
2026-03-31	4.8500	4.8500	4.8500	4.8500	+5.435%	5	363	-10.309%
2026-03-30	4.6000	4.6000	4.6000	4.6000	-4.167%	1	368	-5.435%
2026-03-27	4.8000	4.8000	4.8000	4.8000	-4.000%	5	369	-9.375%
2026-03-24	5.0000	5.0000	5.0000	5.0000	-9.910%	1	371	-13.000%
2026-03-19	5.3600	5.5500	5.3600	5.5500	-7.654%	10	370	-21.622%
2026-03-11	6.1700	6.1700	6.0100	6.0100	-9.624%	5	370	-27.621%
2026-02-26	6.5500	6.6500	6.5500	6.6500	+2.308%	2	365	-34.586%
2026-02-19	6.5000	6.5000	6.5000	6.5000	+6.557%	4	366	-33.077%
2026-02-18	5.5600	6.1000	5.5600	6.1000	-11.594%	2	362	-28.689%
2026-02-13	6.9000	6.9000	6.9000	6.9000	+1.471%	20	363	-36.957%
2026-02-11	7.1000	7.2800	6.8000	6.8000	-10.526%	3	363	-36.029%
2026-02-10	7.8000	7.8000	7.3500	7.6000	+9.668%	56	363	-42.763%
2026-02-09	6.9300	6.9300	6.9300	6.9300	-1.702%	1	320	-37.229%
2026-02-06	7.0500	7.0500	7.0500	7.0500	-7.115%	40	320	-38.298%
2026-02-05	7.4500	7.6000	7.4500	7.5900	+13.284%	8	360	-42.688%
2026-02-03	7.0000	7.0000	6.5000	6.7000	-0.741%	46	365	-35.075%
2026-02-02	6.7500	6.7500	6.7500	6.7500	+12.500%	1	401	-35.556%
2026-01-30	5.9000	6.0000	5.9000	6.0000	-6.250%	41	401	-27.500%
2026-01-28	6.4000	6.4000	6.4000	6.4000	+0.629%	1	360	-32.031%
2026-01-27	6.3600	6.3600	6.3600	6.3600	-2.154%	1	359	-31.604%
2026-01-26	5.6500	6.5000	5.6500	6.5000	+13.043%	3	358	-33.077%
2026-01-22	5.2500	5.7500	5.2500	5.7500	+20.293%	12	358	-24.348%
2026-01-21	4.8500	4.8500	4.7800	4.7800	+9.885%	2	369	-8.996%
2026-01-20	4.3000	4.3500	4.1500	4.3500	-1.136%	3	368	0.000%
2026-01-16	4.4000	4.4000	4.4000	4.4000	-0.677%	2	368	-1.136%
2026-01-15	4.4300	4.4300	4.4300	4.4300	+5.476%	5	368	-1.806%
2026-01-14	4.2000	4.2000	4.2000	4.2000	-5.618%	5	363	+3.571%
2026-01-12	4.4500	4.4500	4.4500	4.4500	-5.319%	200	358	-2.247%
2026-01-09	4.7000	4.7000	4.7000	4.7000	+2.174%	1	455	-7.447%
2026-01-07	5.1500	5.1500	4.6000	4.6000	0.000%	117	455	-5.435%
2026-01-06	4.7500	4.7500	4.6000	4.6000	+3.371%	210	338	-5.435%
2026-01-02	4.3000	4.6500	4.2300	4.4500	+0.451%	132	184	-2.247%
2025-12-31	4.3500	4.4300	4.3500	4.4300	+6.490%	4	83	-1.806%
2025-12-30	4.5500	4.5500	3.9500	4.1600	-10.538%	48	83	+4.567%
2025-12-29	4.7500	4.7500	4.5000	4.6500	-6.250%	8	42	-6.452%
2025-12-26	4.8400	4.9600	4.8400	4.9600	+0.405%	5	40	-12.298%
2025-12-24	4.9400	4.9400	4.9400	4.9400	-1.200%	1	34	-11.943%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-2.913%	18	34	-13.000%
2025-12-22	5.1500	5.1500	5.1500	5.1500	+1.980%	1	16	-15.534%
2025-12-19	5.5000	5.5000	5.0500	5.0500	-15.833%	3	16	-13.861%
2025-12-18	6.0000	6.0000	6.0000	6.0000	+13.208%	3	15	-27.500%
2025-12-16	5.3000	5.3000	5.3000	5.3000	-3.636%	4	12	-17.925%
2025-12-15	5.3000	6.7500	5.2000	5.5000	+14.583%	13	12	-20.909%
2025-12-12	4.4500	4.8000	4.4500	4.8000	0.000%	6	6	-9.375%