Dark

GME20280616C40
GME Jun 16 2028 40.00 Call (GME280616C00040000)
option OPRA

EOD

Jul 16, 2026

2.50-7.063%(-0.19)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.6000	2.6000	2.5000	2.5000	-7.063%	9	2,109	0.000%
2026-07-14	2.7000	2.7000	2.5900	2.6900	+1.894%	5	2,109	-7.063%
2026-07-10	2.6400	2.6400	2.6400	2.6400	+3.529%	1	2,109	-5.303%
2026-07-08	2.8200	2.8200	2.5500	2.5500	-8.929%	182	2,109	-1.961%
2026-07-07	2.9200	2.9200	2.6500	2.8000	-5.724%	13	2,019	-10.714%
2026-07-06	2.7000	3.0500	2.7000	2.9700	-0.669%	17	2,020	-15.825%
2026-07-02	3.1600	3.1600	2.9200	2.9900	+5.282%	17	2,022	-16.388%
2026-07-01	3.0000	3.0000	2.8400	2.8400	+2.158%	2	2,022	-11.972%
2026-06-30	2.7800	2.7800	2.7800	2.7800	-2.113%	1	2,023	-10.072%
2026-06-29	2.8500	2.9000	2.7600	2.8400	+9.231%	26	2,022	-11.972%
2026-06-26	2.5300	2.6000	2.5300	2.6000	+0.775%	2	2,025	-3.846%
2026-06-25	2.6500	2.6700	2.4300	2.5800	-2.642%	23	2,025	-3.101%
2026-06-24	2.6300	2.6500	2.5300	2.6500	+2.317%	24	2,003	-5.660%
2026-06-23	2.6500	2.6500	2.5900	2.5900	-1.894%	4	2,007	-3.475%
2026-06-22	2.7000	2.7500	2.6400	2.6400	-2.941%	12	2,007	-5.303%
2026-06-18	2.8400	2.9000	2.6400	2.7200	-2.857%	55	1,992	-8.088%
2026-06-17	2.8600	2.8600	2.7700	2.8000	+6.061%	14	1,992	-10.714%
2026-06-16	2.6500	2.7400	2.5000	2.6400	-5.714%	14	1,992	-5.303%
2026-06-15	2.9600	3.1500	2.7300	2.8000	-1.408%	22	1,992	-10.714%
2026-06-12	2.8400	2.8400	2.8300	2.8400	-3.072%	1,082	1,990	-11.972%
2026-06-11	3.2000	3.2000	2.8800	2.9300	-4.248%	12	1,271	-14.676%
2026-06-10	3.0500	3.0600	3.0500	3.0600	+3.030%	2	1,271	-18.301%
2026-06-09	3.0500	3.1000	2.9000	2.9700	+4.211%	6	1,273	-15.825%
2026-06-01	2.8500	2.8500	2.8500	2.8500	-1.724%	2	1,273	-12.281%
2026-05-29	2.9000	2.9000	2.9000	2.9000	-3.333%	2	1,273	-13.793%
2026-05-26	3.0000	3.0000	3.0000	3.0000	-11.765%	3	1,273	-16.667%
2026-05-21	3.2000	3.4000	3.2000	3.4000	+4.294%	276	1,276	-26.471%
2026-05-19	3.2600	3.2600	3.2600	3.2600	+6.885%	1	1,276	-23.313%
2026-05-15	3.1500	3.1500	3.0500	3.0500	-1.613%	2	1,152	-18.033%
2026-05-14	3.2000	3.2000	2.9500	3.1000	-4.615%	20	1,153	-19.355%
2026-05-12	3.2700	3.2700	3.2500	3.2500	-13.333%	2	1,160	-23.077%
2026-05-11	3.8000	3.8000	3.7500	3.7500	+22.951%	3	1,160	-33.333%
2026-05-08	3.0500	3.0500	3.0500	3.0500	-22.785%	1	1,160	-18.033%
2026-05-06	3.9500	3.9500	3.9500	3.9500	-5.048%	6	1,161	-36.709%
2026-05-05	3.7000	4.1600	3.7000	4.1600	+4.786%	3	1,167	-39.904%
2026-05-04	4.9500	4.9500	3.9700	3.9700	-19.798%	19	1,165	-37.028%
2026-05-01	4.1000	4.9500	4.0500	4.9500	+32.000%	41	1,164	-49.495%
2026-04-29	3.7500	3.7500	3.7500	3.7500	-0.794%	10	1,164	-33.333%
2026-04-28	3.9600	3.9600	3.7500	3.7800	-5.500%	30	1,174	-33.862%
2026-04-27	4.0700	4.0700	4.0000	4.0000	+3.896%	20	1,162	-37.500%
2026-04-23	3.9100	3.9100	3.8500	3.8500	-6.098%	2	1,166	-35.065%
2026-04-22	4.1500	4.1500	4.1000	4.1000	+15.169%	36	1,165	-39.024%
2026-04-20	3.5600	3.5600	3.5600	3.5600	-0.559%	1	1,165	-29.775%
2026-04-17	3.6000	3.7000	3.5800	3.5800	-7.494%	15	1,164	-30.168%
2026-04-16	3.8700	3.8700	3.8700	3.8700	+11.207%	5	1,151	-35.401%
2026-04-15	3.4800	3.4800	3.4800	3.4800	+5.455%	2	1,156	-28.161%
2026-04-14	2.9500	3.4000	2.9500	3.3000	+7.492%	39	1,158	-24.242%
2026-04-13	2.8500	3.1000	2.8500	3.0700	+2.333%	9	1,121	-18.567%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-6.250%	2	1,120	-16.667%
2026-04-07	3.1500	3.2000	3.1500	3.2000	-0.312%	3	1,120	-21.875%
2026-04-06	3.1800	3.2100	3.1700	3.2100	+38.362%	11	1,118	-22.118%
2026-04-02	3.0300	3.0300	2.3200	2.3200	-19.723%	64	1,171	+7.759%
2026-04-01	3.0400	3.1000	2.8900	2.8900	+17.480%	42	1,171	-13.495%
2026-03-30	3.0000	3.0000	2.4600	2.4600	+4.681%	23	1,132	+1.626%
2026-03-26	2.8800	2.8800	2.3500	2.3500	-39.744%	5	1,109	+6.383%
2026-03-24	3.0200	3.9000	3.0200	3.9000	+17.470%	66	1,113	-35.897%
2026-03-23	3.3000	3.3200	3.3000	3.3200	+0.606%	6	1,048	-24.699%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-7.042%	1	1,048	-24.242%
2026-03-16	3.6500	3.6500	3.5500	3.5500	-11.250%	2	1,048	-29.577%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-10.314%	1	1,048	-37.500%
2026-02-24	4.4600	4.4600	4.4600	4.4600	+14.066%	60	1,047	-43.946%
2026-02-23	3.9400	3.9400	3.9100	3.9100	-11.136%	20	987	-36.061%
2026-02-19	4.4000	4.4000	4.4000	4.4000	+7.317%	100	967	-43.182%
2026-02-18	4.1000	4.1000	4.1000	4.1000	-2.381%	2	867	-39.024%
2026-02-13	4.4000	4.5500	3.9600	4.2000	-1.176%	815	78	-40.476%
2026-02-12	4.2300	4.2700	4.2000	4.2500	-9.574%	4	78	-41.176%
2026-02-03	4.9000	4.9000	4.5000	4.7000	-9.615%	13	76	-46.809%
2026-02-02	4.4500	5.4500	4.4500	5.2000	+30.000%	17	72	-51.923%
2026-01-30	4.0000	4.0000	4.0000	4.0000	+9.589%	2	74	-37.500%
2026-01-29	3.6700	3.6700	3.6500	3.6500	-8.750%	2	74	-31.507%
2026-01-28	4.0400	4.1000	4.0000	4.0000	-6.977%	5	72	-37.500%
2026-01-27	4.2800	4.3000	4.2800	4.3000	+2.381%	4	67	-41.860%
2026-01-26	4.0000	4.5500	4.0000	4.2000	+66.008%	16	65	-40.476%
2026-01-16	2.5700	2.5700	2.5000	2.5300	-6.296%	13	52	-1.186%
2026-01-12	2.8000	2.8000	2.6500	2.7000	-2.174%	6	52	-7.407%
2026-01-09	2.7600	2.7600	2.7600	2.7600	-4.828%	8	49	-9.420%
2026-01-02	2.9000	2.9000	2.9000	2.9000	-6.452%	10	41	-13.793%
2025-12-29	3.2500	3.2500	3.0800	3.1000	-6.061%	6	31	-19.355%
2025-12-26	3.3000	3.3000	3.3000	3.3000	+0.917%	3	25	-24.242%
2025-12-23	3.2700	3.2700	3.2700	3.2700	-13.947%	5	22	-23.547%
2025-12-19	3.8000	3.8000	3.8000	3.8000	0.000%	1	19	-34.211%
2025-12-17	3.6000	3.8000	3.6000	3.8000	+16.923%	26	18	-34.211%
2025-12-16	3.2500	3.2500	3.2500	3.2500	0.000%	1	1	-23.077%