Dark

GME20281215C30
GME Dec 15 2028 30.00 Call (GME281215C00030000)
option OPRA

EOD

Jul 16, 2026

4.74-7.059%(-0.36)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.7500	4.7700	4.7400	4.7400	-7.059%	139	16,667	0.000%
2026-07-14	5.1300	5.2500	5.1000	5.1000	+2.000%	11	16,673	-7.059%
2026-07-13	5.3000	5.3000	5.0000	5.0000	+0.402%	5	16,678	-5.200%
2026-07-10	4.9200	5.0500	4.9200	4.9800	+1.633%	4	16,679	-4.819%
2026-07-09	4.9000	4.9000	4.9000	4.9000	+1.031%	3	16,678	-3.265%
2026-07-08	5.0000	5.0000	4.7500	4.8500	-10.846%	6	16,681	-2.268%
2026-07-06	4.8200	5.4500	4.8200	5.4400	-0.183%	17	16,684	-12.868%
2026-07-02	5.4500	5.4700	5.4500	5.4500	-0.909%	10	16,688	-13.028%
2026-07-01	5.1500	5.8000	5.1500	5.5000	+5.973%	11	16,688	-13.818%
2026-06-30	5.1500	5.2200	5.0000	5.1900	-0.765%	32	16,688	-8.671%
2026-06-29	5.1500	5.2700	5.1300	5.2300	+6.085%	11	16,689	-9.369%
2026-06-26	4.8000	4.9800	4.7000	4.9300	+4.894%	34	16,691	-3.854%
2026-06-25	4.8000	4.8000	4.6500	4.7000	-2.083%	64	16,683	+0.851%
2026-06-24	5.0000	5.0200	4.7500	4.8000	+2.128%	20	16,651	-1.250%
2026-06-23	5.0000	5.0000	4.7000	4.7000	-8.738%	12	16,650	+0.851%
2026-06-22	5.2000	5.2200	4.7500	5.1500	+1.980%	219	16,651	-7.961%
2026-06-18	5.0000	5.2000	4.8500	5.0500	-1.942%	297	16,669	-6.139%
2026-06-17	5.0400	5.3500	4.9600	5.1500	+0.980%	78	16,669	-7.961%
2026-06-16	5.1000	5.1000	4.8000	5.1000	-0.971%	799	16,669	-7.059%
2026-06-15	5.2500	5.2500	5.1000	5.1500	-3.377%	9	16,361	-7.961%
2026-06-12	5.4000	5.4000	5.1000	5.3300	-0.745%	35	16,355	-11.069%
2026-06-11	5.5100	5.5100	5.3700	5.3700	-4.107%	5	16,363	-11.732%
2026-06-10	5.5800	5.6900	5.4500	5.6000	+2.377%	160	16,362	-15.357%
2026-06-09	5.3300	5.5000	5.3300	5.4700	+1.296%	5	16,363	-13.346%
2026-06-08	5.8500	5.8500	5.1000	5.4000	+3.053%	2,380	16,361	-12.222%
2026-06-05	5.5500	5.5500	4.8700	5.2400	-10.120%	216	14,928	-9.542%
2026-06-04	5.9500	5.9500	5.6000	5.8300	+12.115%	615	14,871	-18.696%
2026-06-03	5.5000	5.5000	5.2000	5.2000	+6.776%	11	14,412	-8.846%
2026-06-02	4.9700	5.0000	4.8000	4.8700	-4.883%	27	14,413	-2.669%
2026-06-01	5.0600	5.1200	4.9000	5.1200	-0.583%	9	14,427	-7.422%
2026-05-29	5.2000	5.2000	5.0900	5.1500	-1.905%	3	14,427	-7.961%
2026-05-28	5.8000	5.8000	5.2500	5.2500	+0.191%	1,753	14,428	-9.714%
2026-05-27	5.2500	5.2500	5.2400	5.2400	-2.963%	3	12,677	-9.542%
2026-05-26	5.4000	5.4000	5.4000	5.4000	-3.571%	3,500	12,677	-12.222%
2026-05-22	5.6000	5.6000	5.6000	5.6000	-1.754%	4	9,177	-15.357%
2026-05-21	5.7000	5.7000	5.7000	5.7000	-3.390%	1	9,177	-16.842%
2026-05-20	5.8000	5.9000	5.8000	5.9000	+5.925%	2	9,177	-19.661%
2026-05-19	5.5700	5.5700	5.5700	5.5700	+1.273%	1	9,176	-14.901%
2026-05-18	5.4000	5.5000	5.4000	5.5000	+3.774%	6	9,176	-13.818%
2026-05-15	5.0000	5.5800	5.0000	5.3000	-2.930%	33	9,176	-10.566%
2026-05-14	5.3000	5.6000	5.3000	5.4600	-1.622%	27	9,149	-13.187%
2026-05-13	5.5000	5.5500	5.4900	5.5500	-1.770%	30	9,221	-14.595%
2026-05-12	5.8100	5.9900	5.6500	5.6500	-5.833%	77	9,221	-16.106%
2026-05-11	6.4500	6.4500	5.9000	6.0000	-6.832%	70	9,221	-21.000%
2026-05-08	6.6000	6.6000	6.4000	6.4400	-2.866%	47	9,220	-26.398%
2026-05-07	7.0000	7.0000	6.4000	6.6300	-6.620%	89	9,248	-28.507%
2026-05-06	6.8700	7.1000	6.8000	7.1000	+10.938%	90	9,272	-33.239%
2026-05-05	6.2000	7.0000	5.1000	6.4000	-1.538%	76	9,322	-25.938%
2026-05-04	7.5000	7.9000	6.4800	6.5000	-22.249%	124	9,294	-27.077%
2026-05-01	7.5000	8.7000	7.2500	8.3600	+20.984%	112	9,307	-43.301%
2026-04-30	6.7500	7.0500	6.7000	6.9100	+0.145%	195	9,307	-31.404%
2026-04-29	7.1500	7.1500	6.0800	6.9000	-5.220%	33	9,306	-31.304%
2026-04-28	7.1400	7.3600	7.0500	7.2800	-2.933%	11	9,293	-34.890%
2026-04-27	7.5000	7.5000	7.5000	7.5000	+8.696%	50	9,297	-36.800%
2026-04-24	7.0000	7.0000	6.9000	6.9000	-2.817%	5	9,288	-31.304%
2026-04-23	7.6000	7.6000	6.8500	7.1000	-4.570%	232	9,291	-33.239%
2026-04-22	6.8500	7.4400	6.8500	7.4400	+10.222%	188	9,238	-36.290%
2026-04-21	7.0800	7.0800	6.7500	6.7500	+3.846%	12	9,218	-29.778%
2026-04-20	6.5500	6.5500	6.5000	6.5000	-4.412%	2	9,218	-27.077%
2026-04-17	6.8600	7.2500	6.6300	6.8000	-3.955%	15	9,218	-30.294%
2026-04-16	7.1500	7.1500	6.7400	7.0800	+6.147%	6	9,223	-33.051%
2026-04-15	6.1000	6.8900	6.1000	6.6700	+5.371%	765	9,221	-28.936%
2026-04-14	5.6000	6.3300	5.6000	6.3300	+8.020%	17	9,196	-25.118%
2026-04-13	5.8000	6.0000	5.7900	5.8600	+1.034%	1,093	9,179	-19.113%
2026-04-10	5.6000	5.8000	5.5000	5.8000	+0.870%	29	8,142	-18.276%
2026-04-09	5.9600	6.0100	5.7500	5.7500	-4.167%	26	8,164	-17.565%
2026-04-08	6.2000	6.2500	6.0000	6.0000	-1.639%	8	8,156	-21.000%
2026-04-07	6.0000	6.1300	6.0000	6.1000	+6.272%	7	8,154	-22.295%
2026-04-06	6.1500	6.1500	5.7400	5.7400	+2.500%	4	8,152	-17.422%
2026-04-01	5.8700	5.9300	5.6000	5.6000	-2.609%	21	8,150	-15.357%
2026-03-31	5.7000	5.7500	5.4200	5.7500	+8.491%	23	8,163	-17.565%
2026-03-30	5.3000	5.3000	5.3000	5.3000	-1.304%	2	8,147	-10.566%
2026-03-27	5.5200	5.6000	5.3700	5.3700	-4.107%	1,020	8,145	-11.732%
2026-03-26	5.5000	5.7000	5.5000	5.6000	-10.828%	49	8,710	-15.357%
2026-03-25	6.0000	6.2800	6.0000	6.2800	-1.875%	7	8,688	-24.522%
2026-03-24	6.1200	6.4000	5.8500	6.4000	+7.563%	39	8,687	-25.938%
2026-03-23	6.0000	6.0000	5.7000	5.9500	+1.709%	7	8,703	-20.336%
2026-03-20	6.2100	6.2500	5.8000	5.8500	-6.400%	63	8,703	-18.974%
2026-03-19	6.1500	6.3000	6.0000	6.2500	-2.344%	29	8,660	-24.160%
2026-03-18	6.4500	6.5100	6.3000	6.4000	-2.141%	149	8,647	-25.938%
2026-03-17	6.5500	6.7500	6.5400	6.5400	+2.188%	41	8,543	-27.523%
2026-03-16	7.0900	7.0900	6.3000	6.4000	-5.882%	31	8,503	-25.938%
2026-03-13	7.3500	7.3500	6.8000	6.8000	-5.556%	338	8,488	-30.294%
2026-03-12	7.2000	7.2000	7.2000	7.2000	+2.857%	4	8,746	-34.167%
2026-03-11	7.1000	7.1000	7.0000	7.0000	-8.616%	4	8,750	-32.286%
2026-03-09	7.6700	7.8000	7.6600	7.6600	-1.795%	13	8,750	-38.120%
2026-03-06	7.4000	7.8000	7.4000	7.8000	+6.996%	6	8,748	-39.231%
2026-03-05	7.3000	7.3000	7.2900	7.2900	+4.143%	8	8,747	-34.979%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-4.110%	3	8,747	-32.286%
2026-02-27	7.3300	7.3300	7.3000	7.3000	-3.311%	5	8,747	-35.068%
2026-02-26	7.4000	7.6500	7.4000	7.5500	+24.382%	10	8,746	-37.219%
2026-02-25	6.0700	6.0700	6.0700	6.0700	-16.044%	2	8,734	-21.911%
2026-02-24	7.5000	7.5000	7.2000	7.2300	+9.545%	57	8,734	-34.440%
2026-02-23	6.6900	6.7500	6.6000	6.6000	-7.950%	6	8,733	-28.182%
2026-02-20	7.0500	7.1700	7.0500	7.1700	-1.915%	8	8,736	-33.891%
2026-02-19	7.3000	7.3100	7.3000	7.3100	+1.528%	102	8,740	-35.157%
2026-02-18	6.5500	7.2000	6.5300	7.2000	+5.882%	7	8,790	-34.167%
2026-02-17	7.0500	7.0500	6.8000	6.8000	-6.207%	6	8,785	-30.294%
2026-02-13	7.8000	7.8000	7.2500	7.2500	-0.138%	8	8,795	-34.621%
2026-02-12	7.3000	7.3200	7.1000	7.2600	-6.684%	7	8,795	-34.711%
2026-02-11	8.0000	8.0000	7.5000	7.7800	-3.354%	66	8,797	-39.075%
2026-02-10	8.1000	8.1000	8.0500	8.0500	+7.620%	12	8,783	-41.118%
2026-02-09	7.9900	7.9900	7.4800	7.4800	-6.500%	31	8,791	-36.631%
2026-02-06	8.1500	8.1500	7.7100	8.0000	0.000%	10	8,768	-40.750%
2026-02-05	8.7000	8.7000	7.9000	8.0000	+2.041%	46	8,763	-40.750%
2026-02-04	8.0500	8.9500	7.7500	7.8400	+5.094%	116	8,724	-39.541%
2026-02-03	8.2500	8.2500	7.4200	7.4600	-12.749%	82	8,826	-36.461%
2026-02-02	7.8000	8.9500	7.8000	8.5500	+20.423%	301	8,884	-44.561%
2026-01-30	6.7800	7.9000	6.7800	7.1000	+10.592%	98	8,967	-33.239%
2026-01-29	6.6500	6.6500	5.3000	6.4200	-9.322%	97	8,989	-26.168%
2026-01-28	7.3000	7.3000	6.9000	7.0800	+6.466%	19	8,928	-33.051%
2026-01-27	7.3000	7.6000	6.6500	6.6500	-7.382%	1,271	8,911	-28.722%
2026-01-26	6.8500	7.9500	6.2800	7.1800	+10.462%	6,194	7,647	-33.983%
2026-01-23	6.4400	6.6000	5.7000	6.5000	+1.089%	103	1,491	-27.077%
2026-01-22	6.0000	7.0000	5.8500	6.4300	+15.856%	937	1,442	-26.283%
2026-01-21	5.5500	5.8600	5.2500	5.5500	+18.085%	85	566	-14.595%
2026-01-20	5.2500	5.2500	4.5000	4.7000	-7.843%	55	507	+0.851%
2026-01-16	4.9200	5.2000	4.9200	5.1000	+0.990%	11	509	-7.059%
2026-01-15	5.0500	5.5000	4.8000	5.0500	0.000%	47	509	-6.139%
2026-01-14	4.9000	5.4000	4.9000	5.0500	-3.810%	43	468	-6.139%
2026-01-13	5.5500	5.5500	4.6800	5.2500	+1.942%	68	446	-9.714%
2026-01-12	5.1500	5.3700	5.1000	5.1500	-1.905%	249	389	-7.961%
2026-01-09	5.4000	5.8000	5.1000	5.2500	-5.576%	133	318	-9.714%
2026-01-08	5.5000	5.6000	5.3400	5.5600	+2.963%	33	203	-14.748%
2026-01-07	5.5000	6.3000	5.0500	5.4000	+8.000%	255	189	-12.222%
2026-01-06	5.5000	5.6500	5.0000	5.0000	0.000%	40	28	-5.200%