Dark

GME20260618P21
GME Jun 18 2026 21.00 Put (GME260618P00021000)
option OPRA

EOD

Apr 16, 2026

0.4600-17.857%(-0.1000)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-16	0.6700	0.6700	0.4400	0.4600	-17.857%	80	5,607	0.000%
2026-04-15	0.5500	0.5700	0.5300	0.5600	-5.085%	49	5,610	-17.857%
2026-04-14	0.6400	0.6400	0.5500	0.5900	-7.813%	16	5,607	-22.034%
2026-04-13	0.7500	0.7500	0.6400	0.6400	-12.329%	44	5,604	-28.125%
2026-04-10	0.7500	0.8300	0.7200	0.7300	-6.410%	27	5,607	-36.986%
2026-04-09	0.6700	0.7800	0.6700	0.7800	-7.143%	67	5,592	-41.026%
2026-04-08	0.7000	0.8400	0.7000	0.8400	+10.526%	101	5,542	-45.238%
2026-04-07	0.8200	0.9000	0.7600	0.7600	0.000%	205	5,588	-39.474%
2026-04-06	0.7500	0.7900	0.7000	0.7600	-6.173%	115	5,587	-39.474%
2026-04-02	0.8100	0.8400	0.8100	0.8100	-6.897%	6	5,527	-43.210%
2026-04-01	0.8000	0.8900	0.8000	0.8700	0.000%	7	5,527	-47.126%
2026-03-31	1.0000	1.0000	0.8300	0.8700	-27.500%	2,575	5,529	-47.126%
2026-03-30	1.1200	1.2000	1.1100	1.2000	-4.000%	2,361	6,144	-61.667%
2026-03-27	1.1000	1.2500	1.0300	1.2500	+28.866%	70	3,844	-63.200%
2026-03-26	0.8600	1.0000	0.8600	0.9700	+14.118%	22	3,807	-52.577%
2026-03-25	1.1500	1.1500	0.8400	0.8500	-30.894%	66	3,796	-45.882%
2026-03-24	1.2200	1.2300	1.2100	1.2300	+1.653%	39	3,788	-62.602%
2026-03-23	1.2400	1.2400	1.1900	1.2100	-12.950%	22	3,758	-61.983%
2026-03-20	1.1600	1.3900	1.1600	1.3900	+12.097%	17	3,745	-66.906%
2026-03-19	1.2200	1.2500	1.2100	1.2400	+7.826%	14	3,736	-62.903%
2026-03-18	1.1000	1.1500	1.0500	1.1500	+4.545%	33	3,736	-60.000%
2026-03-17	1.0800	1.1100	1.0800	1.1000	-5.983%	17	3,711	-58.182%
2026-03-16	1.1900	1.2100	1.1200	1.1700	-4.098%	374	3,711	-60.684%
2026-03-13	1.0700	1.2500	1.0700	1.2200	+11.927%	87	3,708	-62.295%
2026-03-12	1.0800	1.0900	1.0800	1.0900	-4.386%	34	3,675	-57.798%
2026-03-11	1.1400	1.1400	1.1100	1.1400	+1.786%	76	3,668	-59.649%
2026-03-10	1.0900	1.1400	1.0600	1.1200	0.000%	218	3,667	-58.929%
2026-03-09	1.2400	1.2500	1.1000	1.1200	-10.400%	25	3,467	-58.929%
2026-03-06	1.3200	1.3200	1.2200	1.2500	-9.420%	7	3,444	-63.200%
2026-03-05	1.3000	1.4000	1.3000	1.3800	+2.985%	300	3,444	-66.667%
2026-03-04	1.3600	1.4000	1.3400	1.3400	-4.965%	87	3,413	-65.672%
2026-03-03	1.5000	1.5000	1.4100	1.4100	+1.439%	12	3,392	-67.376%
2026-03-02	1.4600	1.4600	1.3300	1.3900	-4.138%	1,157	3,390	-66.906%
2026-02-27	1.4500	1.4500	1.4500	1.4500	+5.072%	1	2,840	-68.276%
2026-02-26	1.3800	1.3800	1.3800	1.3800	-19.298%	25	2,839	-66.667%
2026-02-23	1.7100	1.7100	1.7100	1.7100	+6.875%	2	2,814	-73.099%
2026-02-20	1.6000	1.6000	1.6000	1.6000	+8.844%	1	2,812	-71.250%
2026-02-19	1.5500	1.5500	1.4000	1.4700	-2.000%	28	2,812	-68.707%
2026-02-18	1.5000	1.5000	1.5000	1.5000	-9.639%	50	2,829	-69.333%
2026-02-17	1.7500	1.7500	1.6600	1.6600	-3.488%	20	2,829	-72.289%
2026-02-12	1.6900	1.7300	1.6900	1.7200	+8.861%	47	2,829	-73.256%
2026-02-11	1.5900	1.5900	1.5400	1.5800	+6.757%	25	2,807	-70.886%
2026-02-10	1.6300	1.6300	1.4300	1.4800	-4.516%	4	2,790	-68.919%
2026-02-09	1.5700	1.5700	1.5400	1.5500	-4.321%	38	2,792	-70.323%
2026-02-06	1.5300	1.6200	1.5300	1.6200	-0.613%	8	2,822	-71.605%
2026-02-05	1.5200	1.6300	1.5200	1.6300	-5.780%	20	2,820	-71.779%
2026-02-04	1.5900	1.7300	1.5900	1.7300	-3.352%	4	2,820	-73.410%
2026-02-03	1.6500	1.8500	1.6500	1.7900	+18.543%	50	2,819	-74.302%
2026-02-02	1.5200	1.5800	1.4300	1.5100	-8.485%	77	2,839	-69.536%
2026-01-30	1.6800	1.7700	1.6500	1.6500	-17.910%	7	2,813	-72.121%
2026-01-29	1.9900	2.0200	1.9900	2.0100	+5.789%	20	2,808	-77.114%
2026-01-28	1.6500	1.9000	1.6500	1.9000	+9.195%	3	2,809	-75.789%
2026-01-27	1.9300	1.9300	1.6700	1.7400	+4.819%	20	2,808	-73.563%
2026-01-26	2.3400	2.3400	1.6600	1.6600	-14.872%	9	2,812	-72.289%
2026-01-23	2.0300	2.0800	1.9500	1.9500	+2.632%	9	2,812	-76.410%
2026-01-22	2.0600	2.0600	1.7100	1.9000	-14.414%	59	2,806	-75.789%
2026-01-21	2.1800	2.2200	2.1800	2.2200	-7.500%	6	2,781	-79.279%
2026-01-20	2.5800	2.5800	2.4000	2.4000	+0.418%	16	2,776	-80.833%
2026-01-16	2.3800	2.4000	2.3800	2.3900	-11.808%	9	2,764	-80.753%
2026-01-14	2.7100	2.7100	2.7100	2.7100	+1.119%	1	2,764	-83.026%
2026-01-13	2.7000	2.7000	2.6800	2.6800	+8.502%	2,001	2,763	-82.836%
2026-01-09	2.3900	2.4700	2.3900	2.4700	+2.917%	3	885	-81.377%
2026-01-08	2.5000	2.5000	2.4000	2.4000	-0.826%	6	883	-80.833%
2026-01-07	2.3400	2.4200	2.2900	2.4200	-14.488%	5	884	-80.992%
2026-01-06	2.8500	2.8500	2.7500	2.8300	-5.667%	9	884	-83.746%
2026-01-05	3.0800	3.0800	3.0000	3.0000	-1.639%	5	876	-84.667%
2026-01-02	3.1000	3.1000	3.0000	3.0500	-6.154%	99	876	-84.918%
2025-12-31	3.2500	3.2500	3.1400	3.2500	+21.269%	51	831	-85.846%
2025-12-26	2.6800	2.6800	2.6800	2.6800	0.000%	1	831	-82.836%
2025-12-23	2.6800	2.6800	2.6800	2.6800	+6.349%	1	830	-82.836%
2025-12-22	2.4900	2.5200	2.4900	2.5200	+6.329%	2	829	-81.746%
2025-12-19	2.4100	2.4100	2.3500	2.3700	+3.493%	33	827	-80.591%
2025-12-18	2.2500	2.3200	2.2500	2.2900	-10.547%	17	796	-79.913%
2025-12-16	2.5600	2.5600	2.5600	2.5600	-3.759%	1	790	-82.031%
2025-12-15	2.8400	2.8400	2.6600	2.6600	-6.338%	21	791	-82.707%
2025-12-12	2.8200	2.8700	2.8200	2.8400	+1.429%	21	811	-83.803%
2025-12-10	2.8000	2.8000	2.8000	2.8000	+7.692%	1	791	-83.571%
2025-12-09	2.6000	2.6000	2.6000	2.6000	-1.141%	1	791	-82.308%
2025-12-05	2.6900	2.6900	2.6000	2.6300	-10.239%	155	791	-82.510%
2025-12-04	2.9300	2.9300	2.9300	2.9300	+1.384%	1	643	-84.300%
2025-12-03	2.8900	2.8900	2.8900	2.8900	+2.847%	1	642	-84.083%
2025-12-02	2.8700	2.8700	2.8100	2.8100	-3.767%	7	641	-83.630%
2025-12-01	2.9800	3.0000	2.8400	2.9200	-15.850%	62	641	-84.247%
2025-11-25	3.7600	3.7600	3.4700	3.4700	-15.366%	8	594	-86.744%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-0.485%	1	593	-88.780%
2025-11-20	4.1200	4.1200	4.1200	4.1200	+2.233%	1	592	-88.835%
2025-11-18	4.0300	4.0300	4.0300	4.0300	+4.404%	2	591	-88.586%
2025-11-17	3.8700	3.8700	3.8400	3.8600	+6.336%	4	589	-88.083%
2025-11-13	3.6300	3.6300	3.6300	3.6300	+2.254%	1	591	-87.328%
2025-11-12	3.4900	3.5500	3.4100	3.5500	-0.560%	27	591	-87.042%
2025-11-11	3.5500	3.5800	3.5500	3.5700	+5.621%	63	615	-87.115%
2025-11-05	3.3800	3.3800	3.3800	3.3800	+4.000%	1	562	-86.391%
2025-11-03	3.1700	3.3400	3.1700	3.2500	+12.847%	54	511	-85.846%
2025-10-30	2.8700	2.9200	2.8700	2.8800	+2.857%	507	511	-84.028%
2025-10-29	2.8000	2.8000	2.8000	2.8000	+3.704%	1	4	-83.571%
2025-10-10	2.7000	2.7000	2.7000	2.7000	+12.971%	2	3	-82.963%
2025-10-09	2.3900	2.3900	2.3900	2.3900	0.000%	1	1	-80.753%