Dark

GME20280616C42
GME Jun 16 2028 42.00 Call (GME280616C00042000)
option OPRA

EOD

Jul 16, 2026

2.21-13.333%(-0.34)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.4100	2.5000	2.2000	2.2100	-13.333%	107	1,809	0.000%
2026-07-14	2.4200	2.5500	2.3700	2.5500	-2.299%	18	1,814	-13.333%
2026-07-13	2.6100	2.6100	2.6100	2.6100	+13.974%	2	1,803	-15.326%
2026-07-10	2.5000	2.5000	2.2900	2.2900	-4.583%	25	1,803	-3.493%
2026-07-09	2.3000	2.4500	2.2600	2.4000	+3.448%	15	1,800	-7.917%
2026-07-08	2.6500	2.6500	2.3200	2.3200	-7.200%	189	1,796	-4.741%
2026-07-07	2.4700	2.5300	2.4400	2.5000	-16.667%	20	1,643	-11.600%
2026-07-06	2.5800	3.0000	2.5000	3.0000	+9.091%	21	1,631	-26.333%
2026-07-02	2.9400	2.9400	2.5500	2.7500	+2.612%	23	1,633	-19.636%
2026-07-01	2.6400	2.6800	2.5300	2.6800	-0.372%	59	1,633	-17.537%
2026-06-30	2.6700	2.6900	2.5000	2.6900	-3.237%	116	1,632	-17.844%
2026-06-29	2.6900	2.7800	2.5500	2.7800	+9.020%	16	1,631	-20.504%
2026-06-26	2.4400	2.6200	2.3700	2.5500	+4.938%	19	1,631	-13.333%
2026-06-25	2.4900	2.5000	2.4000	2.4300	-0.816%	24	1,626	-9.053%
2026-06-24	2.4500	2.4500	2.3000	2.4500	+2.941%	14	1,613	-9.796%
2026-06-23	2.3800	2.3800	2.3800	2.3800	+1.709%	12	1,614	-7.143%
2026-06-22	2.5500	2.5500	2.3400	2.3400	-6.024%	26	1,613	-5.556%
2026-06-18	2.5900	2.6000	2.4200	2.4900	-3.861%	58	1,589	-11.245%
2026-06-17	2.5900	2.5900	2.5900	2.5900	+3.600%	1	1,589	-14.672%
2026-06-16	2.5300	2.6000	2.5000	2.5000	-4.943%	20	1,589	-11.600%
2026-06-15	2.7500	2.8400	2.5600	2.6300	-0.755%	20	1,583	-15.970%
2026-06-12	2.3200	2.7000	2.3200	2.6500	-5.018%	172	1,580	-16.604%
2026-06-11	2.9600	2.9800	2.5700	2.7900	-5.424%	58	1,491	-20.789%
2026-06-10	2.9500	2.9500	2.9500	2.9500	+2.076%	1	1,435	-25.085%
2026-06-09	2.9100	2.9100	2.7700	2.8900	+1.049%	7	1,435	-23.529%
2026-06-08	2.9400	2.9400	2.8600	2.8600	+1.779%	3	1,431	-22.727%
2026-06-03	2.8100	2.8100	2.8100	2.8100	+10.196%	30	1,428	-21.352%
2026-06-02	2.5600	2.5800	2.5300	2.5500	-4.494%	15	1,430	-13.333%
2026-06-01	2.4800	2.6700	2.4800	2.6700	-4.643%	7	1,423	-17.228%
2026-05-29	2.7000	2.8000	2.7000	2.8000	-1.408%	18	1,421	-21.071%
2026-05-28	2.8300	2.8400	2.8300	2.8400	+0.709%	2	1,422	-22.183%
2026-05-27	2.9000	2.9000	2.6600	2.8200	-2.083%	52	1,420	-21.631%
2026-05-22	3.1500	3.1500	2.8800	2.8800	-9.148%	55	1,369	-23.264%
2026-05-21	3.2500	3.2500	3.1700	3.1700	+0.955%	201	1,367	-30.284%
2026-05-20	3.1400	3.1400	3.1400	3.1400	+0.319%	1	1,367	-29.618%
2026-05-19	3.1300	3.1300	3.1300	3.1300	+6.102%	1	1,204	-29.393%
2026-05-18	2.8800	3.0000	2.8800	2.9500	+1.724%	4	1,204	-25.085%
2026-05-15	2.7700	3.0500	2.6000	2.9000	+3.571%	51	1,204	-23.793%
2026-05-14	3.0000	3.0500	2.8000	2.8000	-7.591%	5	1,209	-21.071%
2026-05-13	2.8900	3.0300	2.7500	3.0300	-2.258%	27	1,198	-27.063%
2026-05-12	2.5000	3.2000	2.5000	3.1000	-2.821%	16	1,198	-28.710%
2026-05-11	3.5000	3.6000	3.1500	3.1900	-8.857%	271	1,198	-30.721%
2026-05-08	4.0500	4.0500	3.4300	3.5000	-10.256%	40	1,122	-36.857%
2026-05-07	3.9000	3.9000	3.9000	3.9000	+4.000%	4	1,120	-43.333%
2026-05-06	3.6000	4.0000	3.6000	3.7500	+18.297%	12	1,120	-41.067%
2026-05-05	3.4400	3.4400	3.1700	3.1700	-16.579%	3	1,118	-30.284%
2026-05-04	3.9500	5.9500	3.7500	3.8000	-16.484%	22	1,120	-41.842%
2026-05-01	4.2000	4.5500	4.2000	4.5500	+37.879%	7	1,120	-51.429%
2026-04-29	3.7000	3.7000	3.3000	3.3000	-10.811%	45	1,120	-33.030%
2026-04-28	3.4500	3.7000	3.4500	3.7000	-3.896%	22	1,111	-40.270%
2026-04-27	3.8500	3.8500	3.8500	3.8500	+11.594%	1	1,111	-42.597%
2026-04-24	3.5500	3.5500	3.4500	3.4500	-4.167%	3	1,111	-35.942%
2026-04-23	3.6500	3.7500	3.6000	3.6000	0.000%	18	1,111	-38.611%
2026-04-22	3.7500	3.7500	3.5000	3.6000	+23.288%	135	1,109	-38.611%
2026-04-21	3.1000	3.1000	2.9200	2.9200	-14.118%	2	1,101	-24.315%
2026-04-17	3.4200	3.4200	3.4000	3.4000	+3.030%	2	1,101	-35.000%
2026-04-15	3.4000	3.4000	3.3000	3.3000	+7.843%	101	1,100	-33.030%
2026-04-14	2.9100	3.1000	2.9100	3.0600	+4.082%	52	1,099	-27.778%
2026-04-13	2.5700	2.9400	2.5700	2.9400	+5.000%	72	1,148	-24.830%
2026-04-10	2.5500	2.8000	2.5500	2.8000	+3.704%	104	1,148	-21.071%
2026-04-09	2.6800	2.7500	2.6800	2.7000	-3.571%	16	1,148	-18.148%
2026-04-08	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,152	-21.071%
2026-04-07	2.6800	2.9000	2.6800	2.9000	+5.072%	8	1,153	-23.793%
2026-04-06	2.9000	2.9000	2.7500	2.7600	-18.824%	29	1,153	-19.928%
2026-04-02	3.4000	3.4000	3.4000	3.4000	+28.302%	5	1,153	-35.000%
2026-03-31	2.6500	2.6500	2.6500	2.6500	+6.000%	6	1,153	-16.604%
2026-03-27	2.5900	2.6500	2.5000	2.5000	-16.667%	20	1,153	-11.600%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-4.762%	1	1,152	-26.333%
2026-03-19	3.1300	3.1500	3.1300	3.1500	-4.545%	7	1,151	-29.841%
2026-03-18	3.3500	3.3500	3.3000	3.3000	-5.444%	2	1,157	-33.030%
2026-03-17	3.4900	3.4900	3.4900	3.4900	-7.427%	1	1,158	-36.676%
2026-03-12	3.8500	3.8500	3.7700	3.7700	+0.533%	26	1,158	-41.379%
2026-03-11	3.8500	3.8500	3.6200	3.7500	-10.714%	7	1,152	-41.067%
2026-03-10	4.0500	4.2000	4.0500	4.2000	-1.176%	2	1,147	-47.381%
2026-03-09	3.9500	4.2500	3.9500	4.2500	+1.190%	2	1,146	-48.000%
2026-03-06	3.5000	4.2000	3.5000	4.2000	+0.478%	11	1,146	-47.381%
2026-03-04	4.1800	4.1800	4.1800	4.1800	+0.723%	1	1,141	-47.129%
2026-03-02	4.1500	4.1500	4.1500	4.1500	-1.190%	10	1,141	-46.747%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+1.449%	25	1,131	-47.381%
2026-02-24	4.1400	4.1400	4.1400	4.1400	+3.500%	60	1,136	-46.618%
2026-02-23	3.6600	4.0000	3.6300	4.0000	+5.263%	24	1,076	-44.750%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-6.173%	1	1,075	-41.842%
2026-02-19	4.0500	4.0500	4.0500	4.0500	+2.532%	100	1,074	-45.432%
2026-02-18	3.6500	3.9500	3.6500	3.9500	-4.819%	26	974	-44.051%
2026-02-13	4.0700	4.2500	3.6500	4.1500	+5.063%	808	319	-46.747%
2026-02-12	4.2000	4.2000	3.8600	3.9500	-14.687%	8	319	-44.051%
2026-02-10	4.3000	4.8000	4.3000	4.6300	+2.889%	33	321	-52.268%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-7.216%	1	322	-50.889%
2026-02-06	4.9000	4.9000	4.8500	4.8500	+4.301%	16	321	-54.433%
2026-02-05	5.0000	5.0000	4.6500	4.6500	-4.124%	14	337	-52.473%
2026-02-04	4.4000	4.8500	4.3500	4.8500	+7.778%	44	347	-54.433%
2026-02-03	4.7000	4.7000	4.3000	4.5000	-9.274%	14	355	-50.889%
2026-02-02	5.1500	5.1500	4.7600	4.9600	+30.526%	24	363	-55.444%
2026-01-30	3.9800	4.0000	3.8000	3.8000	-10.588%	16	376	-41.842%
2026-01-27	4.2500	4.2500	4.2500	4.2500	-1.163%	1	360	-48.000%
2026-01-26	4.2000	4.3500	4.2000	4.3000	+53.571%	27	359	-48.605%
2026-01-23	2.8000	2.8000	2.8000	2.8000	-16.418%	5	334	-21.071%
2026-01-22	3.3400	3.3500	3.3400	3.3500	+30.859%	5	339	-34.030%
2026-01-21	2.5600	2.5600	2.5600	2.5600	+7.563%	1	344	-13.672%
2026-01-20	2.4600	2.6000	2.2700	2.3800	-0.833%	37	344	-7.143%
2026-01-16	2.4000	2.5000	2.2700	2.4000	0.000%	65	273	-7.917%
2026-01-14	2.6300	2.6300	2.4000	2.4000	-15.789%	22	273	-7.917%
2026-01-13	2.8500	2.8500	2.8500	2.8500	+12.205%	1	251	-22.456%
2026-01-12	2.5000	2.5400	2.5000	2.5400	+7.173%	10	250	-12.992%
2026-01-09	2.7100	2.7100	2.3700	2.3700	-8.846%	31	240	-6.751%
2026-01-07	2.6800	2.9000	2.6000	2.6000	-1.887%	48	209	-15.000%
2026-01-02	2.6500	2.6500	2.6500	2.6500	+0.379%	1	167	-16.604%
2025-12-31	2.7000	2.8900	2.3100	2.6400	+0.763%	100	74	-16.288%
2025-12-30	2.8500	2.9000	2.5000	2.6200	-10.580%	18	74	-15.649%
2025-12-29	2.9000	2.9300	2.7500	2.9300	+2.091%	8	73	-24.573%
2025-12-26	3.0500	3.3000	2.8500	2.8700	-10.313%	5	68	-22.997%
2025-12-23	3.3500	3.3500	3.0500	3.2000	-4.478%	7	65	-30.938%
2025-12-22	3.2500	3.3500	3.0000	3.3500	-10.667%	24	65	-34.030%
2025-12-19	3.1000	3.7500	3.1000	3.7500	+13.293%	3	46	-41.067%
2025-12-18	3.2500	3.3600	3.2500	3.3100	-4.058%	33	43	-33.233%
2025-12-17	3.4500	3.4500	3.4500	3.4500	+9.524%	1	10	-35.942%
2025-12-16	3.5500	3.5500	3.1500	3.1500	+5.000%	7	9	-29.841%
2025-12-15	3.0000	3.0000	3.0000	3.0000	+9.091%	1	6	-26.333%
2025-12-12	3.0000	3.0000	2.7500	2.7500	0.000%	6	6	-19.636%