Dark

GME20281215C22
GME Dec 15 2028 22.00 Call (GME281215C00022000)
option OPRA

EOD

Jul 16, 2026

7.45-3.871%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.5500	7.5500	7.4500	7.4500	-3.871%	3	720	0.000%
2026-07-15	8.0000	8.0000	7.7500	7.7500	+2.649%	3	718	-3.871%
2026-07-14	7.4500	7.5500	7.4500	7.5500	+0.667%	2	717	-1.325%
2026-07-13	7.3000	7.5200	7.3000	7.5000	+2.599%	6	717	-0.667%
2026-07-10	7.3700	7.3700	7.1000	7.3100	+1.107%	13	716	+1.915%
2026-07-09	7.3000	7.3000	7.2300	7.2300	-0.959%	3	710	+3.043%
2026-07-08	7.5000	7.5000	7.2500	7.3000	-5.072%	4	710	+2.055%
2026-07-06	7.5900	7.6900	7.5900	7.6900	+0.523%	2	710	-3.121%
2026-07-02	7.6500	7.6500	7.6500	7.6500	+1.459%	3	710	-2.614%
2026-06-30	7.4500	7.7000	7.3000	7.5400	-5.750%	23	710	-1.194%
2026-06-29	7.6500	8.0000	7.5800	8.0000	+8.108%	3	701	-6.875%
2026-06-26	7.0500	7.4000	6.9500	7.4000	+5.714%	68	700	+0.676%
2026-06-25	6.9900	7.0500	6.8800	7.0000	-5.149%	50	752	+6.429%
2026-06-24	7.4000	7.4500	7.0500	7.3800	+6.187%	58	751	+0.949%
2026-06-23	7.2500	7.2500	6.9500	6.9500	-3.472%	6	741	+7.194%
2026-06-22	7.2000	7.2000	7.2000	7.2000	-2.041%	1	737	+3.472%
2026-06-18	7.3500	7.3500	7.3500	7.3500	-0.136%	2	726	+1.361%
2026-06-17	7.1600	7.6000	7.1600	7.3600	+2.937%	17	726	+1.223%
2026-06-16	7.2500	7.3400	7.1500	7.1500	-3.378%	252	726	+4.196%
2026-06-15	7.4500	7.5300	7.4000	7.4000	-17.318%	111	726	+0.676%
2026-06-12	7.8000	8.9500	7.2500	8.9500	+15.039%	20	621	-16.760%
2026-06-11	7.9600	7.9600	7.6200	7.7800	-3.951%	43	607	-4.242%
2026-06-10	7.8000	8.1000	7.7500	8.1000	+2.922%	200	606	-8.025%
2026-06-09	7.8900	8.1700	7.5500	7.8700	+1.680%	26	579	-5.337%
2026-06-08	7.6700	7.7400	7.6700	7.7400	+3.893%	5	564	-3.747%
2026-06-05	8.0900	8.0900	7.4500	7.4500	-9.146%	48	564	0.000%
2026-06-04	9.0000	9.0000	8.1600	8.2000	+1.863%	5	565	-9.146%
2026-06-03	8.1000	8.1000	7.7500	8.0500	+13.861%	14	564	-7.453%
2026-06-02	7.2000	7.2000	7.0500	7.0700	-3.151%	11	552	+5.375%
2026-06-01	7.2200	7.3200	7.1400	7.3000	+8.955%	12	552	+2.055%
2026-05-29	7.2500	7.6900	6.7000	6.7000	-9.459%	24	548	+11.194%
2026-05-28	7.7000	7.9700	7.4000	7.4000	-1.070%	57	534	+0.676%
2026-05-27	7.8000	7.8000	7.4600	7.4800	-4.713%	73	524	-0.401%
2026-05-26	7.8500	8.6300	7.8000	7.8500	+1.948%	73	508	-5.096%
2026-05-22	8.2000	8.2200	7.5900	7.7000	-6.098%	45	498	-3.247%
2026-05-21	7.9000	8.3000	7.9000	8.2000	+0.613%	136	491	-9.146%
2026-05-20	8.0000	8.4500	7.9000	8.1500	+3.954%	100	491	-8.589%
2026-05-19	7.9000	8.0000	7.8400	7.8400	+1.423%	12	625	-4.974%
2026-05-18	7.5000	7.9500	7.5000	7.7300	+1.577%	63	625	-3.622%
2026-05-15	7.8500	7.8700	7.6000	7.6100	-1.806%	433	625	-2.102%
2026-05-14	7.8500	8.0000	7.5000	7.7500	-1.899%	159	650	-3.871%
2026-05-13	7.8600	8.0500	7.8600	7.9000	-1.863%	11	800	-5.696%
2026-05-12	7.9500	8.1200	7.9500	8.0500	-5.294%	3	800	-7.453%
2026-05-11	8.8200	8.8200	8.5000	8.5000	-7.407%	9	800	-12.353%
2026-05-08	9.1800	9.1800	9.1800	9.1800	-2.960%	1	803	-18.845%
2026-05-07	10.0000	10.0000	9.4600	9.4600	-4.444%	3	804	-21.247%
2026-05-06	10.0000	10.0000	9.6500	9.9000	+4.762%	6	803	-24.747%
2026-05-05	8.7500	9.4500	8.7500	9.4500	-3.077%	2	801	-21.164%
2026-05-04	10.5000	11.2000	9.7000	9.7500	-14.474%	86	799	-23.590%
2026-05-01	11.0000	11.5000	11.0000	11.4000	+11.765%	14	801	-34.649%
2026-04-30	9.7800	10.2000	9.7800	10.2000	+5.155%	5	801	-26.961%
2026-04-29	9.7000	9.7000	9.7000	9.7000	-5.825%	2	799	-23.196%
2026-04-28	10.3000	10.3000	10.3000	10.3000	+0.488%	1	799	-27.670%
2026-04-27	10.2300	10.2500	10.2300	10.2500	+1.485%	2	800	-27.317%
2026-04-24	10.2000	10.2000	10.0000	10.1000	+1.000%	5	800	-26.238%
2026-04-23	10.2000	10.2000	10.0000	10.0000	-3.846%	2	801	-25.500%
2026-04-22	10.4000	10.4000	10.4000	10.4000	+6.122%	1	800	-28.365%
2026-04-21	10.2000	10.4000	9.8000	9.8000	-2.000%	46	839	-23.980%
2026-04-20	9.7000	10.0000	9.7000	10.0000	+1.523%	18	839	-25.500%
2026-04-17	10.3000	10.3000	9.6000	9.8500	-4.369%	10	838	-24.365%
2026-04-16	10.0500	10.3000	10.0500	10.3000	+7.853%	11	835	-27.670%
2026-04-15	9.8500	10.0000	9.5500	9.5500	+3.804%	26	835	-21.990%
2026-04-14	9.0700	9.2000	9.0700	9.2000	+7.855%	2	826	-19.022%
2026-04-13	8.8500	8.8500	8.5300	8.5300	-2.067%	19	825	-12.661%
2026-04-10	8.4000	8.7100	8.4000	8.7100	+1.634%	3	806	-14.466%
2026-04-09	8.5500	8.5700	8.5500	8.5700	-3.708%	96	807	-13.069%
2026-04-08	8.9500	9.0000	8.9000	8.9000	+3.488%	33	711	-16.292%
2026-04-07	9.0000	9.0000	8.6000	8.6000	-1.714%	20	680	-13.372%
2026-04-01	8.7500	8.7500	8.7500	8.7500	+1.863%	62	660	-14.857%
2026-03-31	8.4500	8.5900	8.4500	8.5900	+6.708%	99	603	-13.271%
2026-03-30	7.9100	8.0500	7.8000	8.0500	-2.306%	143	505	-7.453%
2026-03-27	8.2400	8.2400	8.2400	8.2400	-1.553%	5	363	-9.587%
2026-03-26	8.3700	8.3700	8.3700	8.3700	-9.514%	13	363	-10.992%
2026-03-24	8.8900	9.2500	8.8900	9.2500	+2.778%	2	376	-19.459%
2026-03-23	8.7000	9.0600	8.7000	9.0000	+4.651%	6	375	-17.222%
2026-03-20	8.7500	8.7500	8.6000	8.6000	-6.522%	12	370	-13.372%
2026-03-19	9.2000	9.2000	9.2000	9.2000	+0.218%	1	358	-19.022%
2026-03-18	9.1800	9.1800	9.1800	9.1800	-11.475%	15	357	-18.845%
2026-03-12	10.3700	10.3700	10.3700	10.3700	+1.667%	19	372	-28.158%
2026-03-06	10.2000	10.2000	10.2000	10.2000	-0.971%	2	363	-26.961%
2026-03-03	10.0000	10.3000	9.6500	10.3000	+4.040%	3	363	-27.670%
2026-03-02	9.9000	9.9000	9.9000	9.9000	-5.714%	1	364	-24.747%
2026-02-26	10.5000	10.5500	10.5000	10.5000	+4.478%	8	364	-29.048%
2026-02-19	10.0500	10.0500	10.0500	10.0500	+5.789%	2	364	-25.871%
2026-02-18	9.6500	9.6500	9.5000	9.5000	+0.529%	2	363	-21.579%
2026-02-17	10.0000	10.0000	9.4500	9.4500	-5.025%	11	362	-21.164%
2026-02-12	10.0600	10.0600	9.9500	9.9500	-5.418%	4	362	-25.126%
2026-02-11	10.4000	10.5200	10.3500	10.5200	-4.364%	20	362	-29.183%
2026-02-10	11.3000	11.3000	10.8200	11.0000	+6.900%	104	358	-32.273%
2026-02-09	11.0000	11.0000	10.2900	10.2900	-10.131%	13	357	-27.600%
2026-02-06	11.4200	11.4500	11.4200	11.4500	-0.174%	7	344	-34.934%
2026-02-05	11.4700	11.4700	11.4700	11.4700	+8.208%	2	342	-35.048%
2026-02-04	11.4000	11.4000	10.6000	10.6000	-6.690%	22	342	-29.717%
2026-02-02	10.1000	11.6600	10.1000	11.3600	+18.210%	27	321	-34.419%
2026-01-30	9.8700	9.8700	9.5000	9.6100	-3.417%	5	322	-22.477%
2026-01-29	9.9500	9.9500	9.9500	9.9500	+4.737%	20	322	-25.126%
2026-01-28	10.6000	10.6000	9.5000	9.5000	-2.464%	26	322	-21.579%
2026-01-27	9.7500	10.5000	9.7400	9.7400	-11.455%	23	328	-23.511%
2026-01-26	10.0000	11.0000	10.0000	11.0000	+21.547%	7	307	-32.273%
2026-01-23	8.9500	9.1000	8.9500	9.0500	-4.737%	42	303	-17.680%
2026-01-22	9.5000	9.5000	9.1100	9.5000	+15.854%	37	274	-21.579%
2026-01-21	8.1900	8.2000	8.1900	8.2000	+13.889%	35	249	-9.146%
2026-01-20	7.2000	7.2000	7.2000	7.2000	-4.636%	1	249	+3.472%
2026-01-15	7.6000	7.6000	7.5500	7.5500	+0.667%	101	249	-1.325%
2026-01-13	7.7600	7.7600	7.5000	7.5000	-0.133%	5	148	-0.667%
2026-01-12	8.1000	8.2100	7.5100	7.5100	+0.133%	118	145	-0.799%
2026-01-09	8.2400	8.2400	7.5000	7.5000	+1.351%	28	38	-0.667%
2026-01-08	7.8400	7.8400	7.4000	7.4000	-7.500%	7	15	+0.676%
2026-01-07	8.4000	8.4000	8.0000	8.0000	0.000%	14	15	-6.875%
2026-01-06	8.0000	8.0000	8.0000	8.0000	+7.672%	1	2	-6.875%
2026-01-05	7.4300	7.4300	7.4300	7.4300	0.000%	1	1	+0.269%