Dark

GME20281215C25
GME Dec 15 2028 25.00 Call (GME281215C00025000)
option OPRA

EOD

Jul 16, 2026

6.27-2.031%(-0.13)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.5100	6.5400	6.2000	6.2700	-2.031%	48	3,989	0.000%
2026-07-15	6.5400	6.6000	6.4000	6.4000	-3.030%	25	3,990	-2.031%
2026-07-14	6.5000	6.6700	6.5000	6.6000	+3.448%	12	3,991	-5.000%
2026-07-13	6.0500	6.6500	6.0500	6.3800	+2.903%	13	3,989	-1.724%
2026-07-10	6.2500	6.2500	6.1500	6.2000	-0.800%	4	3,991	+1.129%
2026-07-09	6.1500	6.2800	6.1500	6.2500	+0.806%	15	3,992	+0.320%
2026-07-08	6.2500	6.4000	6.1500	6.2000	-3.125%	11	3,997	+1.129%
2026-07-07	6.6000	6.6000	6.4000	6.4000	-4.478%	2	3,997	-2.031%
2026-07-06	6.4900	6.7600	6.4900	6.7000	-4.286%	5	3,997	-6.418%
2026-07-02	7.2500	7.2500	6.8100	7.0000	-1.408%	69	3,998	-10.429%
2026-07-01	6.6200	7.1000	6.6200	7.1000	+7.739%	27	3,998	-11.690%
2026-06-30	6.4000	6.7500	6.3500	6.5900	-0.902%	18	4,010	-4.856%
2026-06-29	6.4800	6.6500	6.4000	6.6500	+3.101%	15	4,020	-5.714%
2026-06-26	6.0000	6.4500	5.9800	6.4500	+7.860%	71	4,022	-2.791%
2026-06-25	6.0000	6.2000	5.8600	5.9800	-2.764%	191	4,017	+4.849%
2026-06-24	6.2800	6.2800	6.1000	6.1500	+2.500%	75	4,090	+1.951%
2026-06-23	6.3000	6.3000	6.0000	6.0000	-1.639%	204	4,132	+4.500%
2026-06-22	6.1000	6.3500	6.1000	6.1000	-2.400%	11	4,271	+2.787%
2026-06-18	6.2600	6.4000	6.2500	6.2500	-2.344%	11	4,265	+0.320%
2026-06-17	6.3300	6.4500	6.3000	6.4000	+3.896%	12	4,265	-2.031%
2026-06-16	6.2500	6.3500	6.0000	6.1600	-3.750%	118	4,265	+1.786%
2026-06-15	6.6500	6.7000	6.4000	6.4000	-2.290%	5	4,347	-2.031%
2026-06-12	6.5700	6.5700	6.2500	6.5500	-3.392%	40	4,347	-4.275%
2026-06-11	6.9600	6.9600	6.6500	6.7800	-2.446%	63	4,354	-7.522%
2026-06-10	6.8600	6.9500	6.8500	6.9500	+1.460%	194	4,381	-9.784%
2026-06-09	6.6000	7.1200	6.6000	6.8500	+4.580%	42	4,574	-8.467%
2026-06-08	6.7200	6.7200	6.5500	6.5500	+1.550%	16	4,592	-4.275%
2026-06-05	6.9000	6.9000	6.2500	6.4500	-9.155%	378	4,586	-2.791%
2026-06-04	6.9000	7.3500	6.9000	7.1000	+5.185%	27	4,596	-11.690%
2026-06-03	7.0000	7.4500	6.7500	6.7500	+10.656%	25	4,593	-7.111%
2026-06-02	6.3000	6.3000	6.0800	6.1000	-4.688%	66	4,582	+2.787%
2026-06-01	6.1000	6.5500	6.1000	6.4000	+0.787%	78	4,575	-2.031%
2026-05-29	6.5500	6.5500	6.2000	6.3500	-3.788%	41	4,615	-1.260%
2026-05-28	6.6300	6.8500	6.5600	6.6000	+0.610%	14	4,610	-5.000%
2026-05-27	6.7000	6.7000	6.4900	6.5600	-4.234%	39	4,604	-4.421%
2026-05-26	6.8000	7.0000	6.8000	6.8500	-0.725%	24	4,607	-8.467%
2026-05-22	7.2100	7.2200	6.8500	6.9000	-5.479%	26	4,610	-9.130%
2026-05-21	7.1000	7.3000	6.9000	7.3000	0.000%	321	4,590	-14.110%
2026-05-20	7.1500	7.4000	7.0700	7.3000	+5.036%	25	4,590	-14.110%
2026-05-19	6.3000	7.0500	6.3000	6.9500	+3.731%	25	4,096	-9.784%
2026-05-18	6.7100	6.8600	6.6800	6.7000	+2.761%	364	4,096	-6.418%
2026-05-15	6.6000	6.8900	6.5200	6.5200	-5.780%	33	4,096	-3.834%
2026-05-14	6.7100	6.9500	6.7000	6.9200	+1.765%	178	4,092	-9.393%
2026-05-13	6.8000	7.0500	6.6000	6.8000	-3.134%	42	4,603	-7.794%
2026-05-12	7.2000	7.4500	6.8000	7.0200	-7.020%	431	4,603	-10.684%
2026-05-11	8.0000	8.0900	7.0000	7.5500	-5.625%	107	4,603	-16.954%
2026-05-08	7.9000	8.2500	7.9000	8.0000	-1.235%	122	4,602	-21.625%
2026-05-07	8.7500	9.3000	7.9500	8.1000	-6.358%	123	4,614	-22.593%
2026-05-06	8.6000	8.8000	8.0000	8.6500	+9.911%	45	4,664	-27.514%
2026-05-05	7.5000	8.4000	7.0500	7.8700	-12.556%	214	4,643	-20.330%
2026-05-04	9.2000	9.7500	7.9500	9.0000	-10.891%	829	4,621	-30.333%
2026-05-01	8.9000	10.3000	8.9000	10.1000	+13.229%	91	4,212	-37.921%
2026-04-30	8.4200	9.0000	8.4200	8.9200	+4.327%	54	4,212	-29.709%
2026-04-29	8.4000	8.5500	8.4000	8.5500	-5.000%	3	4,211	-26.667%
2026-04-28	9.2000	9.2000	9.0000	9.0000	-1.532%	5	4,211	-30.333%
2026-04-27	9.1400	9.1400	9.0800	9.1400	+3.864%	3	4,211	-31.400%
2026-04-24	9.0500	9.0500	8.5700	8.8000	+0.571%	32	4,211	-28.750%
2026-04-23	8.9500	8.9500	8.7500	8.7500	-4.057%	5	4,212	-28.343%
2026-04-22	8.8500	9.3600	8.7500	9.1200	+8.571%	51	4,212	-31.250%
2026-04-21	8.8000	8.8000	8.4000	8.4000	-2.326%	47	4,214	-25.357%
2026-04-20	8.2500	8.6000	8.2500	8.6000	+2.381%	2	4,214	-27.093%
2026-04-17	8.9000	8.9000	8.2600	8.4000	-5.935%	65	4,213	-25.357%
2026-04-16	8.6500	9.0900	8.2500	8.9300	+4.689%	17	4,218	-29.787%
2026-04-15	8.4600	8.7500	8.4600	8.5300	+5.049%	6	4,218	-26.495%
2026-04-14	7.8000	8.2000	7.7000	8.1200	+6.422%	12	4,217	-22.783%
2026-04-13	7.3300	7.6500	7.2700	7.6300	+3.810%	20	4,220	-17.824%
2026-04-10	7.6000	7.6000	7.1700	7.3500	-2.000%	6	4,226	-14.694%
2026-04-09	7.2500	7.5000	7.2500	7.5000	-3.846%	6	4,226	-16.400%
2026-04-08	7.5500	7.8000	7.4200	7.8000	+0.645%	27	4,226	-19.615%
2026-04-07	7.4000	7.7500	7.1800	7.7500	-0.641%	32	4,226	-19.097%
2026-04-06	7.8500	7.8500	7.7500	7.8000	+2.902%	207	4,241	-19.615%
2026-04-02	7.3100	7.6500	7.3100	7.5800	+3.552%	29	4,220	-17.282%
2026-04-01	7.5500	7.5500	7.1500	7.3200	-2.400%	88	4,220	-14.344%
2026-03-31	7.1000	7.5000	7.0800	7.5000	+9.810%	58	4,234	-16.400%
2026-03-30	6.8500	7.1000	6.7500	6.8300	0.000%	145	4,223	-8.199%
2026-03-27	7.2000	7.2500	6.7000	6.8300	-3.803%	110	4,334	-8.199%
2026-03-26	7.5000	7.8500	7.0600	7.1000	-7.792%	111	4,304	-11.690%
2026-03-25	7.9500	7.9500	7.5700	7.7000	-1.911%	3,701	4,282	-18.571%
2026-03-24	7.7500	7.8500	7.3000	7.8500	+1.160%	84	1,278	-20.127%
2026-03-23	7.6000	7.7600	7.6000	7.7600	+6.301%	4	1,247	-19.201%
2026-03-20	7.8500	7.8500	7.3000	7.3000	-8.176%	7	1,246	-14.110%
2026-03-19	7.7400	8.0000	7.5000	7.9500	-0.625%	83	1,246	-21.132%
2026-03-18	8.0000	8.0000	8.0000	8.0000	-2.795%	6	1,235	-21.625%
2026-03-17	8.4500	8.4500	8.2300	8.2300	+2.236%	31	1,235	-23.815%
2026-03-16	8.0500	8.0500	8.0500	8.0500	-8.000%	1	1,235	-22.112%
2026-03-13	8.7500	8.7500	8.7500	8.7500	-3.846%	1	1,236	-28.343%
2026-03-12	9.3000	9.3000	9.1000	9.1000	+5.202%	3	1,236	-31.099%
2026-03-11	8.7500	8.7500	8.6500	8.6500	-8.947%	4	1,236	-27.514%
2026-03-10	9.7500	9.7500	9.5000	9.5000	+0.529%	27	1,234	-34.000%
2026-03-09	9.4500	9.4500	9.4500	9.4500	+4.075%	2	1,234	-33.651%
2026-03-06	8.9900	9.1500	8.9500	9.0800	+0.889%	12	1,236	-30.947%
2026-03-04	9.0000	9.0000	9.0000	9.0000	-0.552%	1	1,239	-30.333%
2026-03-03	8.9000	9.0500	8.9000	9.0500	+2.608%	6	1,239	-30.718%
2026-03-02	9.0500	9.0500	8.6600	8.8200	+2.558%	13	1,240	-28.912%
2026-02-27	8.8300	8.8800	8.6000	8.6000	-6.522%	38	1,231	-27.093%
2026-02-26	9.0000	9.2000	9.0000	9.2000	+2.222%	2	1,227	-31.848%
2026-02-25	9.0000	9.0000	8.9400	9.0000	+4.167%	9	1,225	-30.333%
2026-02-24	8.4100	8.9500	8.4100	8.6400	-2.373%	4	1,225	-27.431%
2026-02-23	8.0700	8.8500	8.0200	8.8500	+5.357%	20	1,225	-29.153%
2026-02-20	8.7000	8.7600	8.4000	8.4000	-5.618%	10	1,210	-25.357%
2026-02-19	8.8500	8.9500	8.8500	8.9000	-2.198%	63	1,208	-29.551%
2026-02-18	8.5700	9.1000	8.5700	9.1000	+7.692%	17	1,224	-31.099%
2026-02-17	8.5000	9.1500	8.4500	8.4500	-3.649%	11	1,222	-25.799%
2026-02-12	8.6000	9.1000	8.6000	8.7700	-6.801%	13	1,221	-28.506%
2026-02-11	9.1700	9.4100	8.5000	9.4100	-1.155%	82	1,221	-33.369%
2026-02-10	9.3500	9.9600	9.3500	9.5200	+0.741%	14	1,178	-34.139%
2026-02-09	9.4500	9.4500	9.3900	9.4500	-1.357%	16	1,170	-33.651%
2026-02-06	10.0000	10.1900	9.5000	9.5800	-4.677%	17	1,160	-34.551%
2026-02-05	9.9000	10.4500	9.9000	10.0500	+0.500%	9	1,158	-37.612%
2026-02-04	9.4500	10.0000	9.4500	10.0000	+5.263%	4	1,160	-37.300%
2026-02-03	9.9500	9.9500	9.0000	9.5000	-7.317%	50	1,158	-34.000%
2026-02-02	9.2500	10.7000	9.2500	10.2500	+20.588%	125	1,149	-38.829%
2026-01-30	8.3100	8.9200	8.0100	8.5000	+6.650%	15	1,137	-26.235%
2026-01-29	8.6000	8.6000	7.9700	7.9700	-6.235%	5	1,134	-21.330%
2026-01-28	8.8500	8.9000	8.5000	8.5000	-7.104%	52	1,132	-26.235%
2026-01-27	8.5000	9.2500	8.5000	9.1500	+3.977%	10	1,112	-31.475%
2026-01-26	9.6200	9.9000	8.8000	8.8000	+10.692%	46	1,112	-28.750%
2026-01-23	7.8000	7.9500	7.3500	7.9500	-7.773%	10	1,093	-21.132%
2026-01-22	7.5500	8.6200	7.3500	8.6200	+19.722%	24	1,092	-27.262%
2026-01-21	7.1500	7.2000	7.0400	7.2000	+10.769%	212	1,090	-12.917%
2026-01-20	6.5000	6.5000	6.5000	6.5000	0.000%	5	881	-3.538%
2026-01-16	6.5000	6.7000	6.5000	6.5000	-3.846%	107	881	-3.538%
2026-01-14	6.6000	6.7600	6.4000	6.7600	+6.122%	105	881	-7.249%
2026-01-13	6.6600	6.6600	6.3700	6.3700	-2.748%	4	980	-1.570%
2026-01-12	6.7500	7.3300	6.5000	6.5500	+1.393%	769	980	-4.275%
2026-01-09	7.0500	7.0500	6.4600	6.4600	-8.757%	209	229	-2.941%
2026-01-08	7.6500	7.6500	7.0000	7.0800	-3.935%	15	24	-11.441%
2026-01-07	6.6000	7.3700	6.6000	7.3700	+10.000%	7	10	-14.925%
2026-01-06	6.9300	6.9300	6.6000	6.7000	-0.741%	4	6	-6.418%
2026-01-05	6.7500	6.7500	6.7500	6.7500	0.000%	2	2	-7.111%