Dark

GME20281215C20
GME Dec 15 2028 20.00 Call (GME281215C00020000)
option OPRA

EOD

Jul 16, 2026

8.05-3.593%(-0.30)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.4500	8.4500	7.6000	8.0500	-3.593%	228	4,272	0.000%
2026-07-15	8.3000	8.4800	8.2500	8.3500	-0.595%	199	4,206	-3.593%
2026-07-14	8.5000	8.5000	8.4000	8.4000	+1.205%	20	4,203	-4.167%
2026-07-13	8.0500	8.4800	8.0500	8.3000	+5.732%	22	4,187	-3.012%
2026-07-10	8.3500	8.3500	7.8500	7.8500	-4.848%	19	4,169	+2.548%
2026-07-09	7.7000	8.2500	7.7000	8.2500	+3.254%	8	4,150	-2.424%
2026-07-08	8.1000	8.1000	7.9900	7.9900	-2.561%	55	4,143	+0.751%
2026-07-07	8.5000	8.5000	8.2000	8.2000	-5.202%	3	4,088	-1.829%
2026-07-06	8.5000	9.0000	8.1000	8.6500	-1.705%	24	4,087	-6.936%
2026-07-02	9.0000	9.0000	8.8000	8.8000	+1.734%	30	4,129	-8.523%
2026-07-01	8.4500	8.7500	8.4500	8.6500	+2.367%	22	4,129	-6.936%
2026-06-30	8.4000	8.4500	8.4000	8.4500	+1.562%	5	4,137	-4.734%
2026-06-29	8.3900	8.3900	8.3200	8.3200	+3.354%	2	4,138	-3.245%
2026-06-26	7.6000	8.0500	7.6000	8.0500	+4.545%	24	4,140	0.000%
2026-06-25	7.8500	7.8500	7.6000	7.7000	-5.521%	389	4,143	+4.545%
2026-06-24	8.0000	8.1500	7.9000	8.1500	+4.621%	22	4,038	-1.227%
2026-06-23	7.7500	7.9200	7.7500	7.7900	-2.625%	13	4,020	+3.338%
2026-06-22	7.9000	8.1500	7.9000	8.0000	-1.840%	16	4,009	+0.625%
2026-06-18	7.8000	8.1500	7.8000	8.1500	+1.242%	69	4,000	-1.227%
2026-06-17	8.0000	8.2500	8.0000	8.0500	+1.641%	14	4,000	0.000%
2026-06-16	7.9300	8.0000	7.7700	7.9200	-4.000%	505	4,000	+1.641%
2026-06-15	8.3000	8.4000	8.1500	8.2500	+0.243%	28	3,923	-2.424%
2026-06-12	8.4000	8.8000	8.0500	8.2300	-4.302%	49	3,897	-2.187%
2026-06-11	8.5500	8.6000	8.5500	8.6000	-3.587%	2	3,850	-6.395%
2026-06-10	8.1000	8.9200	8.1000	8.9200	-1.436%	19	3,848	-9.753%
2026-06-09	8.6100	9.0500	8.3200	9.0500	+5.233%	8	3,844	-11.050%
2026-06-08	8.4800	8.6000	8.4500	8.6000	+1.775%	5	3,838	-6.395%
2026-06-05	8.7000	8.7000	8.1000	8.4500	-5.587%	643	3,838	-4.734%
2026-06-04	9.1300	9.2000	8.9000	8.9500	+4.678%	26	3,197	-10.056%
2026-06-03	8.8300	9.0300	8.5000	8.5500	+10.323%	15	3,173	-5.848%
2026-06-02	8.1000	8.1700	7.7500	7.7500	-4.203%	16	3,162	+3.871%
2026-06-01	8.0000	8.2500	7.8500	8.0900	+0.999%	266	3,149	-0.494%
2026-05-29	8.2500	8.3100	7.9800	8.0100	-4.643%	174	2,891	+0.499%
2026-05-28	8.4500	8.6500	8.4000	8.4000	+1.083%	70	2,870	-4.167%
2026-05-27	8.3500	8.7500	8.2200	8.3100	-2.235%	59	2,834	-3.129%
2026-05-26	8.9000	9.3700	8.5000	8.5000	-0.118%	104	2,829	-5.294%
2026-05-22	8.9000	8.9400	8.3600	8.5100	-5.444%	188	2,794	-5.405%
2026-05-21	9.1500	9.2500	9.0000	9.0000	-1.099%	5	2,668	-10.556%
2026-05-20	9.0100	9.1500	8.9200	9.1000	+4.960%	17	2,668	-11.538%
2026-05-19	8.3600	8.8000	8.3600	8.6700	+2.604%	9	2,549	-7.151%
2026-05-18	8.4000	8.6700	8.3400	8.4500	+0.956%	152	2,549	-4.734%
2026-05-15	8.4000	8.6500	8.3400	8.3700	-0.829%	230	2,549	-3.823%
2026-05-14	8.7500	8.7500	8.4000	8.4400	-7.253%	213	2,527	-4.621%
2026-05-13	8.7700	9.1000	8.6600	9.1000	+5.202%	90	2,227	-11.538%
2026-05-12	8.8000	9.2500	8.5500	8.6500	-6.989%	219	2,227	-6.936%
2026-05-11	10.3000	10.3000	9.3000	9.3000	-7.000%	165	2,227	-13.441%
2026-05-08	10.0000	10.1100	10.0000	10.0000	+1.523%	17	2,063	-19.500%
2026-05-07	11.0000	11.0000	9.8500	9.8500	-9.633%	24	2,051	-18.274%
2026-05-06	11.0000	11.0000	10.7000	10.9000	+8.674%	23	2,027	-26.147%
2026-05-05	10.0000	10.6500	9.4000	10.0300	-2.146%	155	2,022	-19.741%
2026-05-04	12.0000	12.0000	10.0400	10.2500	-19.608%	139	2,021	-21.463%
2026-05-01	11.4700	12.7500	11.4700	12.7500	+13.333%	22	1,994	-36.863%
2026-04-30	10.7700	11.2500	10.5000	11.2500	+7.656%	10	1,994	-28.444%
2026-04-29	10.5000	10.5000	10.4500	10.4500	-7.111%	39	1,991	-22.967%
2026-04-28	11.3600	11.3600	11.2500	11.2500	-2.344%	8	1,952	-28.444%
2026-04-27	11.2500	11.8000	11.2500	11.5200	-8.933%	58	1,951	-30.122%
2026-04-24	11.0000	12.6500	11.0000	12.6500	+11.947%	12	1,893	-36.364%
2026-04-23	12.0000	12.0000	11.3000	11.3000	-1.739%	10	1,886	-28.761%
2026-04-22	11.6500	11.6500	11.5000	11.5000	+5.991%	86	1,881	-30.000%
2026-04-21	11.1500	11.2500	10.8500	10.8500	+0.930%	10	1,790	-25.806%
2026-04-20	10.2800	10.7500	10.2800	10.7500	-1.013%	6	1,790	-25.116%
2026-04-17	11.3500	11.3500	10.7500	10.8600	-3.894%	11	1,794	-25.875%
2026-04-16	11.0000	11.3300	11.0000	11.3000	+5.607%	16	1,800	-28.761%
2026-04-15	10.7500	10.7800	10.7000	10.7000	+6.151%	28	1,805	-24.766%
2026-04-14	10.0800	10.0800	10.0800	10.0800	+6.105%	1	1,781	-20.139%
2026-04-10	9.3000	9.5000	9.0900	9.5000	+0.636%	69	1,780	-15.263%
2026-04-09	9.1000	9.4500	9.1000	9.4400	+0.426%	43	1,788	-14.725%
2026-04-08	9.3900	9.4500	9.3800	9.4000	-6.931%	6	1,802	-14.362%
2026-04-07	9.4100	10.1000	9.4100	10.1000	+1.610%	11	1,802	-20.297%
2026-04-06	9.9400	9.9400	9.9400	9.9400	+1.532%	1	1,801	-19.014%
2026-04-02	9.8500	9.8500	9.7000	9.7900	+4.149%	12	1,791	-17.773%
2026-04-01	9.4000	9.4000	9.4000	9.4000	-1.879%	20	1,791	-14.362%
2026-03-31	9.4000	9.5800	9.1500	9.5800	+6.444%	9	1,791	-15.971%
2026-03-30	8.9000	9.0000	8.8600	9.0000	+1.124%	11	1,788	-10.556%
2026-03-27	9.2000	9.2000	8.9000	8.9000	-3.261%	121	1,784	-9.551%
2026-03-26	9.5000	9.5000	9.1000	9.2000	-8.458%	27	1,781	-12.500%
2026-03-25	10.2000	10.2000	9.5000	10.0500	+1.515%	16	1,763	-19.900%
2026-03-24	9.9500	9.9500	9.9000	9.9000	-0.503%	6	1,763	-18.687%
2026-03-23	9.9000	9.9500	9.9000	9.9500	+5.291%	2	1,761	-19.095%
2026-03-20	9.8500	9.9000	9.4000	9.4500	-3.571%	925	1,760	-14.815%
2026-03-19	9.8000	10.0500	9.8000	9.8000	-4.854%	111	1,008	-17.857%
2026-03-18	10.2000	10.3000	10.2000	10.3000	-0.962%	25	916	-21.845%
2026-03-17	10.0900	10.6500	10.0900	10.4000	-3.256%	102	904	-22.596%
2026-03-16	10.4500	10.7500	10.3000	10.7500	-0.922%	31	822	-25.116%
2026-03-13	11.7500	11.7500	10.8500	10.8500	-5.652%	45	821	-25.806%
2026-03-12	11.5000	11.5000	11.5000	11.5000	-1.288%	5	776	-30.000%
2026-03-10	11.6500	11.6500	11.5500	11.6500	+2.103%	22	771	-30.901%
2026-03-09	11.2000	11.6500	11.2000	11.4100	+3.916%	30	752	-29.448%
2026-03-06	11.0000	11.1800	10.9700	10.9800	+1.667%	51	750	-26.685%
2026-03-05	10.6500	10.8000	10.6500	10.8000	-0.644%	102	724	-25.463%
2026-03-04	10.8700	10.8700	10.8700	10.8700	-1.182%	1	624	-25.943%
2026-03-03	11.0000	11.0000	11.0000	11.0000	-0.901%	1	625	-26.818%
2026-03-02	11.1000	11.1000	11.1000	11.1000	-0.893%	2	625	-27.477%
2026-02-27	11.1500	11.4000	11.1500	11.2000	+0.901%	3	625	-28.125%
2026-02-26	11.1000	11.1000	11.1000	11.1000	+0.452%	10	623	-27.477%
2026-02-25	11.0500	11.0500	11.0500	11.0500	+1.843%	1	623	-27.149%
2026-02-24	10.5900	11.2500	10.5900	10.8500	+2.358%	32	623	-25.806%
2026-02-23	10.4000	10.8300	10.2000	10.6000	+0.952%	9	595	-24.057%
2026-02-20	10.7500	10.7500	10.5000	10.5000	-4.110%	18	589	-23.333%
2026-02-19	10.9000	11.1500	10.7700	10.9500	+4.785%	29	573	-26.484%
2026-02-18	10.5000	10.5000	10.4500	10.4500	-5.430%	3	545	-22.967%
2026-02-11	11.3000	11.4800	11.0500	11.0500	-7.299%	6	542	-27.149%
2026-02-10	11.5000	12.0000	11.5000	11.9200	+5.022%	6	543	-32.466%
2026-02-09	11.3500	11.3500	11.3500	11.3500	-5.417%	1	540	-29.075%
2026-02-06	12.3500	12.3500	11.6000	12.0000	+0.840%	37	540	-32.917%
2026-02-05	11.8500	12.2000	11.8500	11.9000	-2.698%	20	513	-32.353%
2026-02-04	11.8500	12.2300	11.6000	12.2300	+7.753%	13	495	-34.178%
2026-02-03	11.4200	11.9400	11.3500	11.3500	-10.980%	7	483	-29.075%
2026-02-02	12.0000	13.9000	12.0000	12.7500	+17.512%	32	480	-36.863%
2026-01-30	10.6000	11.1200	10.5000	10.8500	+8.500%	20	457	-25.806%
2026-01-29	10.6300	10.6300	10.0000	10.0000	-8.257%	3	438	-19.500%
2026-01-28	11.8000	11.8000	10.9000	10.9000	-8.017%	4	435	-26.147%
2026-01-27	11.0000	11.8500	11.0000	11.8500	+5.333%	5	432	-32.068%
2026-01-26	10.7500	11.7000	10.2500	11.2500	+4.457%	12	432	-28.444%
2026-01-23	10.7700	10.7700	10.7700	10.7700	+2.669%	1	422	-25.255%
2026-01-22	9.9600	10.4900	9.8100	10.4900	+15.656%	73	421	-23.260%
2026-01-21	9.0500	9.1500	8.4600	9.0700	+5.465%	77	395	-11.246%
2026-01-20	8.0000	8.7900	8.0000	8.6000	+1.176%	20	359	-6.395%
2026-01-16	8.4200	8.6000	8.3800	8.5000	+0.592%	7	332	-5.294%
2026-01-15	8.9500	8.9500	8.3800	8.4500	+1.198%	44	332	-4.734%
2026-01-14	8.3500	8.3500	8.3500	8.3500	-1.765%	3	290	-3.593%
2026-01-13	8.5400	8.5400	8.3100	8.5000	-2.857%	8	287	-5.294%
2026-01-09	8.5800	8.7500	8.5400	8.7500	+0.575%	30	280	-8.000%
2026-01-08	8.5500	8.7000	8.5500	8.7000	-0.571%	2	252	-7.471%
2026-01-07	8.9000	9.9500	8.7500	8.7500	+2.941%	406	250	-8.000%
2026-01-06	8.7000	8.7000	8.2500	8.5000	+6.250%	32	28	-5.294%
2026-01-05	8.0000	8.0000	8.0000	8.0000	0.000%	4	4	+0.625%