Dark

GME20281215C35
GME Dec 15 2028 35.00 Call (GME281215C00035000)
option OPRA

EOD

Jul 16, 2026

3.75-7.407%(-0.30)2,570

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.1500	4.3000	3.7500	3.7500	-7.407%	2,570	6,744	0.000%
2026-07-15	4.2800	4.3000	4.0000	4.0500	-5.814%	38	4,227	-7.407%
2026-07-14	4.0700	4.3000	4.0700	4.3000	+5.651%	15	4,235	-12.791%
2026-07-13	4.2300	4.2300	3.9000	4.0700	+3.038%	103	4,240	-7.862%
2026-07-10	4.0500	4.0600	3.9000	3.9500	-4.819%	45	4,232	-5.063%
2026-07-09	3.9000	4.1500	3.9000	4.1500	+6.410%	10	4,236	-9.639%
2026-07-08	4.1900	4.1900	3.9000	3.9000	-6.024%	18	4,238	-3.846%
2026-07-07	4.1500	4.1500	4.1500	4.1500	-5.682%	2	4,236	-9.639%
2026-07-06	4.5000	4.5000	4.3000	4.4000	-3.297%	41	4,236	-14.773%
2026-07-02	4.6200	4.7000	4.5500	4.5500	+3.409%	43	4,239	-17.582%
2026-07-01	4.2900	4.6000	4.2900	4.4000	+1.149%	38	4,239	-14.773%
2026-06-30	4.1500	4.3500	4.1000	4.3500	0.000%	31	4,248	-13.793%
2026-06-29	4.2500	4.3500	4.2000	4.3500	+7.407%	22	4,249	-13.793%
2026-06-26	3.8800	4.1500	3.8000	4.0500	+6.021%	173	4,248	-7.407%
2026-06-25	3.9000	3.9500	3.8200	3.8200	-5.211%	44	4,245	-1.832%
2026-06-24	4.2000	4.2000	3.9000	4.0300	+2.025%	83	4,249	-6.948%
2026-06-23	4.0500	4.2000	3.8500	3.9500	-2.469%	45	4,251	-5.063%
2026-06-22	4.2300	4.4500	4.0500	4.0500	-1.220%	173	4,260	-7.407%
2026-06-18	4.2500	4.3000	4.1000	4.1000	-1.914%	24	4,431	-8.537%
2026-06-17	4.2000	4.4000	4.0200	4.1800	+3.210%	31	4,431	-10.287%
2026-06-16	4.1000	4.2000	3.9400	4.0500	-3.571%	133	4,431	-7.407%
2026-06-15	4.3000	4.5000	4.2000	4.2000	-2.326%	50	4,526	-10.714%
2026-06-12	4.3100	4.6000	4.3000	4.3000	-5.495%	16	4,528	-12.791%
2026-06-11	4.5200	4.6000	4.3500	4.5500	-1.087%	16	4,522	-17.582%
2026-06-10	4.6000	4.7500	4.4000	4.6000	+1.099%	32	4,527	-18.478%
2026-06-09	4.7000	4.7000	4.3500	4.5500	+3.409%	37	4,531	-17.582%
2026-06-08	4.2000	4.5000	4.0000	4.4000	+2.326%	6	4,528	-14.773%
2026-06-05	4.5000	4.9000	4.1700	4.3000	-6.522%	137	4,530	-12.791%
2026-06-04	4.8000	5.0100	4.6000	4.6000	+1.099%	27	4,552	-18.478%
2026-06-03	4.9000	5.0000	4.4000	4.5500	+13.750%	39	4,545	-17.582%
2026-06-02	4.0000	4.0300	3.8200	4.0000	-4.762%	49	4,552	-6.250%
2026-06-01	4.0000	4.4000	4.0000	4.2000	0.000%	43	4,511	-10.714%
2026-05-29	4.1000	4.4000	4.0000	4.2000	-3.226%	86	4,512	-10.714%
2026-05-28	4.5500	4.5500	4.3400	4.3400	-2.472%	19	4,451	-13.594%
2026-05-27	4.4500	4.8000	4.2200	4.4500	-1.111%	488	4,435	-15.730%
2026-05-26	4.6600	4.7000	4.4000	4.5000	-3.226%	151	4,404	-16.667%
2026-05-22	4.9000	4.9500	4.4500	4.6500	-3.125%	232	4,383	-19.355%
2026-05-21	4.8500	4.8500	4.8000	4.8000	-2.041%	2	4,280	-21.875%
2026-05-20	4.7000	4.9100	4.7000	4.9000	+1.240%	110	4,280	-23.469%
2026-05-19	4.4500	4.8400	4.2000	4.8400	+5.908%	110	4,258	-22.521%
2026-05-18	4.3000	4.5900	4.3000	4.5700	+3.160%	194	4,258	-17.943%
2026-05-15	4.3000	4.7000	4.2500	4.4300	-1.556%	205	4,258	-15.350%
2026-05-14	4.5000	4.7000	4.4500	4.5000	-0.442%	143	4,253	-16.667%
2026-05-13	4.5900	4.5900	4.3500	4.5200	-1.310%	5	4,223	-17.035%
2026-05-12	4.9000	5.0000	4.3500	4.5800	-11.923%	110	4,223	-18.122%
2026-05-11	5.2700	5.4700	4.4500	5.2000	-4.587%	145	4,223	-27.885%
2026-05-08	5.3000	5.8000	5.1800	5.4500	+0.926%	225	4,213	-31.193%
2026-05-07	5.8500	6.0900	5.1700	5.4000	-7.692%	309	4,008	-30.556%
2026-05-06	5.3500	6.0000	5.2000	5.8500	+11.429%	44	3,980	-35.897%
2026-05-05	5.5000	6.0000	4.7700	5.2500	-2.778%	126	3,970	-28.571%
2026-05-04	6.2000	6.7000	5.2000	5.4000	-19.403%	1,360	3,958	-30.556%
2026-05-01	5.4500	7.2500	5.4500	6.7000	+12.040%	815	3,127	-44.030%
2026-04-30	5.5000	5.9800	5.4800	5.9800	+7.748%	36	3,127	-37.291%
2026-04-29	5.7000	5.7000	5.2500	5.5500	-6.250%	118	3,115	-32.432%
2026-04-28	6.1500	6.1500	5.6500	5.9200	-2.149%	43	3,091	-36.655%
2026-04-27	5.8200	6.2500	5.7700	6.0500	+4.310%	52	3,077	-38.017%
2026-04-24	5.8000	5.8000	5.5000	5.8000	0.000%	227	3,034	-35.345%
2026-04-23	6.2700	6.2700	5.5500	5.8000	-3.333%	95	2,878	-35.345%
2026-04-22	5.6500	6.0000	5.6500	6.0000	+10.092%	186	2,803	-37.500%
2026-04-21	5.8000	5.8500	5.4500	5.4500	-4.386%	64	2,636	-31.193%
2026-04-20	5.2500	5.7000	5.0900	5.7000	+5.948%	17	2,636	-34.211%
2026-04-17	5.6500	5.7000	5.3500	5.3800	-2.182%	22	2,622	-30.297%
2026-04-16	5.3000	5.5500	5.3000	5.5000	+1.852%	12	2,619	-31.818%
2026-04-15	4.9200	5.5500	4.9200	5.4000	+5.882%	1,030	2,607	-30.556%
2026-04-14	4.7500	5.2500	4.7200	5.1000	+17.241%	56	1,590	-26.471%
2026-04-13	4.5500	4.8500	4.3500	4.3500	-7.447%	21	1,562	-13.793%
2026-04-10	4.5500	4.7000	3.9500	4.7000	+4.444%	44	1,560	-20.213%
2026-04-09	4.5000	4.7500	4.5000	4.5000	-1.747%	8	1,555	-16.667%
2026-04-08	4.6300	4.9500	4.5800	4.5800	-8.400%	7	1,551	-18.122%
2026-04-07	4.6500	5.0000	4.5000	5.0000	+9.890%	21	1,547	-25.000%
2026-04-06	4.7000	4.7500	4.5000	4.5500	-5.208%	16	1,546	-17.582%
2026-04-02	4.5000	4.8000	4.5000	4.8000	+5.033%	26	1,539	-21.875%
2026-04-01	4.5000	4.8000	4.4500	4.5700	+1.556%	61	1,539	-17.943%
2026-03-31	4.5000	4.5000	4.4000	4.5000	+7.656%	61	1,498	-16.667%
2026-03-30	4.5500	4.5500	4.1500	4.1800	+0.723%	95	1,445	-10.287%
2026-03-27	4.3400	4.5300	4.1500	4.1500	-6.321%	61	1,444	-9.639%
2026-03-26	4.7500	4.7500	4.3500	4.4300	-6.737%	151	1,442	-15.350%
2026-03-25	5.0000	5.2500	4.6500	4.7500	-6.863%	61	1,362	-21.053%
2026-03-24	4.7000	5.2500	4.7000	5.1000	+2.616%	77	1,331	-26.471%
2026-03-23	5.2000	5.2000	4.9700	4.9700	+7.576%	8	1,377	-24.547%
2026-03-20	4.9800	4.9800	4.6200	4.6200	-2.737%	106	1,379	-18.831%
2026-03-19	5.0300	5.0300	4.7500	4.7500	-6.863%	16	1,351	-21.053%
2026-03-18	5.3000	5.3000	5.1000	5.1000	-4.673%	39	1,343	-26.471%
2026-03-17	5.2700	5.4500	5.2700	5.3500	+2.885%	67	1,342	-29.907%
2026-03-16	5.7000	5.7000	5.0000	5.2000	-4.587%	185	1,333	-27.885%
2026-03-13	6.2500	6.2500	5.4500	5.4500	-9.917%	65	1,262	-31.193%
2026-03-12	5.7500	6.0500	5.7500	6.0500	+0.833%	14	1,210	-38.017%
2026-03-11	5.9000	6.2000	5.8300	6.0000	+1.695%	18	1,209	-37.500%
2026-03-10	6.4500	6.5500	5.8000	5.9000	-8.385%	38	1,202	-36.441%
2026-03-09	6.4400	6.4400	6.4400	6.4400	-1.679%	3	1,176	-41.770%
2026-03-06	6.0300	6.5500	5.9700	6.5500	+7.377%	38	1,176	-42.748%
2026-03-05	6.3000	6.3000	6.0500	6.1000	+0.164%	6	1,170	-38.525%
2026-03-04	6.2500	6.2500	6.0500	6.0900	-2.560%	8	1,168	-38.424%
2026-03-03	6.0900	6.2500	5.7500	6.2500	+1.626%	14	1,172	-40.000%
2026-03-02	5.8500	6.1500	5.7500	6.1500	+5.128%	7	1,170	-39.024%
2026-02-27	6.1500	6.1500	5.8500	5.8500	-9.861%	13	1,167	-35.897%
2026-02-26	6.7500	6.7500	6.1000	6.4900	+5.528%	19	1,167	-42.219%
2026-02-25	6.5000	6.5000	5.5000	6.1500	+7.895%	10	1,173	-39.024%
2026-02-24	6.3500	6.4500	5.7000	5.7000	-5.000%	26	1,173	-34.211%
2026-02-23	6.0500	6.0500	5.4000	6.0000	+1.695%	21	1,170	-37.500%
2026-02-20	5.8200	5.9000	5.0000	5.9000	-1.667%	51	1,169	-36.441%
2026-02-19	5.9000	6.1000	5.2000	6.0000	0.000%	15	1,121	-37.500%
2026-02-18	5.6000	6.0000	5.5000	6.0000	+8.108%	7	1,116	-37.500%
2026-02-17	6.0000	6.1500	5.5500	5.5500	-9.016%	33	1,109	-32.432%
2026-02-13	6.3000	6.3000	6.1000	6.1000	+3.390%	4	1,102	-38.525%
2026-02-12	6.2000	6.3000	5.8000	5.9000	-5.600%	87	1,102	-36.441%
2026-02-11	6.8000	6.8000	6.0000	6.2500	-8.759%	310	1,081	-40.000%
2026-02-10	6.3500	7.0000	6.3000	6.8500	-0.581%	17	983	-45.255%
2026-02-09	6.6000	6.9000	6.4000	6.8900	+2.074%	80	985	-45.573%
2026-02-06	6.9900	6.9900	6.5500	6.7500	+1.504%	27	958	-44.444%
2026-02-05	7.0800	7.2500	6.3000	6.6500	+0.758%	93	951	-43.609%
2026-02-04	6.5500	7.0000	6.4500	6.6000	+3.937%	6	897	-43.182%
2026-02-03	7.0000	7.0000	5.7500	6.3500	-12.414%	87	896	-40.945%
2026-02-02	6.5000	7.9500	6.5000	7.2500	+26.087%	861	821	-48.276%
2026-01-30	5.5000	6.0000	5.0500	5.7500	+15.000%	13	150	-34.783%
2026-01-29	4.9000	5.6000	4.9000	5.0000	-13.941%	127	144	-25.000%
2026-01-28	6.1500	6.1500	5.6200	5.8100	0.000%	17	17	-35.456%