Dark

GME20260717P20
GME Jul 17 2026 20.00 Put (GME260717P00020000)
option OPRA

EOD

Jul 15, 2026

0.0100-50.000%(-0.0100)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0100	0.0100	0.0100	0.0100	-50.000%	125	6,001	0.000%
2026-07-14	0.0100	0.0300	0.0100	0.0200	0.000%	133	5,992	-50.000%
2026-07-13	0.0200	0.0500	0.0100	0.0200	-33.333%	738	6,096	-50.000%
2026-07-10	0.0300	0.0600	0.0200	0.0300	-25.000%	389	6,159	-66.667%
2026-07-09	0.0700	0.0700	0.0300	0.0400	-33.333%	1,013	5,998	-75.000%
2026-07-08	0.0500	0.0700	0.0500	0.0600	0.000%	463	5,346	-83.333%
2026-07-07	0.0600	0.0700	0.0500	0.0600	+20.000%	311	5,092	-83.333%
2026-07-06	0.0600	0.0600	0.0400	0.0500	-28.571%	233	4,974	-80.000%
2026-07-02	0.0800	0.0800	0.0400	0.0700	-12.500%	152	4,995	-85.714%
2026-07-01	0.0700	0.0800	0.0500	0.0800	+33.333%	1,038	4,995	-87.500%
2026-06-30	0.0900	0.1000	0.0600	0.0600	-40.000%	158	5,274	-83.333%
2026-06-29	0.1000	0.1300	0.0800	0.1000	-28.571%	1,020	5,201	-90.000%
2026-06-26	0.2700	0.2700	0.1400	0.1400	-44.000%	1,613	5,384	-92.857%
2026-06-25	0.2400	0.2800	0.2200	0.2500	+13.636%	1,645	5,859	-96.000%
2026-06-24	0.2200	0.2300	0.1800	0.2200	-15.385%	2,566	4,954	-95.455%
2026-06-23	0.3000	0.3000	0.2100	0.2600	0.000%	1,150	5,709	-96.154%
2026-06-22	0.2800	0.3100	0.1900	0.2600	-7.143%	1,490	5,033	-96.154%
2026-06-18	0.2900	0.2900	0.2400	0.2800	-20.000%	517	5,226	-96.429%
2026-06-17	0.2800	0.3600	0.2200	0.3500	+9.375%	647	5,226	-97.143%
2026-06-16	0.3300	0.3700	0.3100	0.3200	+3.226%	985	5,226	-96.875%
2026-06-15	0.2500	0.3100	0.2300	0.3100	+3.333%	412	4,678	-96.774%
2026-06-12	0.2700	0.3800	0.2600	0.3000	+15.385%	470	4,622	-96.667%
2026-06-11	0.2500	0.3100	0.2400	0.2600	+13.043%	980	4,570	-96.154%
2026-06-10	0.3400	0.3400	0.2300	0.2300	-11.538%	471	3,676	-95.652%
2026-06-09	0.3300	0.3300	0.2600	0.2600	-21.212%	461	3,424	-96.154%
2026-06-08	0.4500	0.4500	0.3300	0.3300	-31.250%	79	3,354	-96.970%
2026-06-05	0.3700	0.5500	0.3700	0.4800	+26.316%	716	3,379	-97.917%
2026-06-04	0.4200	0.4200	0.2800	0.3800	-15.556%	801	3,069	-97.368%
2026-06-03	0.4800	0.4800	0.3500	0.4500	-48.864%	532	2,860	-97.778%
2026-06-02	0.8500	0.9000	0.8400	0.8800	+20.548%	277	2,870	-98.864%
2026-06-01	0.8400	0.8600	0.7300	0.7300	-3.947%	192	2,743	-98.630%
2026-05-29	0.6800	0.7900	0.6800	0.7600	+26.667%	195	2,671	-98.684%
2026-05-28	0.5900	0.6100	0.5900	0.6000	-7.692%	26	2,590	-98.333%
2026-05-27	0.6400	0.7700	0.6400	0.6500	+4.839%	115	2,578	-98.462%
2026-05-26	0.7600	0.7600	0.6100	0.6200	-12.676%	705	2,529	-98.387%
2026-05-22	0.6400	0.7500	0.5400	0.7100	+10.938%	252	2,409	-98.592%
2026-05-21	0.6700	0.6800	0.6400	0.6400	0.000%	111	2,302	-98.438%
2026-05-20	0.7200	0.7200	0.6400	0.6400	-13.514%	40	2,302	-98.438%
2026-05-19	0.8500	0.8800	0.7400	0.7400	-15.909%	76	2,152	-98.649%
2026-05-18	0.9500	0.9500	0.8200	0.8800	-7.368%	384	2,152	-98.864%
2026-05-15	0.9200	0.9700	0.8200	0.9500	+9.195%	141	2,152	-98.947%
2026-05-14	0.8000	0.8800	0.7900	0.8700	+3.571%	64	2,038	-98.851%
2026-05-13	0.9100	0.9100	0.8100	0.8400	-1.176%	111	1,985	-98.810%
2026-05-12	0.8500	0.8500	0.5900	0.8500	+13.333%	37	1,985	-98.824%
2026-05-11	0.5600	0.7500	0.5200	0.7500	+29.310%	47	1,985	-98.667%
2026-05-08	0.5800	0.5800	0.5800	0.5800	-10.769%	2	1,983	-98.276%
2026-05-07	0.4900	0.6500	0.4500	0.6500	+22.642%	185	1,982	-98.462%
2026-05-06	0.5300	0.6200	0.5300	0.5300	-25.352%	249	1,958	-98.113%
2026-05-05	0.8500	0.8500	0.6000	0.7100	+9.231%	143	1,911	-98.592%
2026-05-04	0.5500	0.7400	0.4600	0.6500	+51.163%	484	1,853	-98.462%
2026-05-01	0.4100	0.4300	0.3500	0.4300	+2.381%	61	1,819	-97.674%
2026-04-30	0.3900	0.4200	0.3800	0.4200	-16.000%	12	1,819	-97.619%
2026-04-29	0.5000	0.5000	0.5000	0.5000	+21.951%	7	1,810	-98.000%
2026-04-28	0.4100	0.4100	0.4100	0.4100	-4.651%	2	1,815	-97.561%
2026-04-24	0.4800	0.4800	0.4300	0.4300	-14.000%	52	1,815	-97.674%
2026-04-23	0.4500	0.5000	0.4000	0.5000	+28.205%	27	1,767	-98.000%
2026-04-22	0.4000	0.4800	0.3900	0.3900	-20.408%	9	1,762	-97.436%
2026-04-21	0.4600	0.4900	0.4300	0.4900	+4.255%	241	1,724	-97.959%
2026-04-20	0.5500	0.5500	0.4700	0.4700	0.000%	3	1,724	-97.872%
2026-04-17	0.4500	0.4900	0.4500	0.4700	-2.083%	10	1,722	-97.872%
2026-04-16	0.4400	0.4800	0.4400	0.4800	-9.434%	13	1,723	-97.917%
2026-04-15	0.5300	0.5300	0.5300	0.5300	-3.636%	33	1,724	-98.113%
2026-04-14	0.6000	0.6000	0.5400	0.5500	-11.290%	125	1,691	-98.182%
2026-04-13	0.6200	0.6200	0.6000	0.6200	0.000%	15	1,700	-98.387%
2026-04-10	0.7100	0.7100	0.6200	0.6200	-3.125%	19	1,687	-98.387%
2026-04-09	0.6400	0.6400	0.6400	0.6400	-4.478%	8	1,668	-98.438%
2026-04-08	0.6700	0.6700	0.6700	0.6700	-2.899%	1	1,676	-98.507%
2026-04-07	0.6900	0.6900	0.6900	0.6900	-4.167%	2	1,677	-98.551%
2026-04-02	0.7200	0.7200	0.7200	0.7200	-6.494%	28	1,706	-98.611%
2026-04-01	0.7900	0.7900	0.7700	0.7700	-13.483%	43	1,706	-98.701%
2026-03-31	0.8900	0.8900	0.8900	0.8900	-11.881%	3	1,674	-98.876%
2026-03-30	1.0100	1.0100	1.0100	1.0100	+2.020%	1	1,671	-99.010%
2026-03-27	0.9100	0.9900	0.8700	0.9900	+16.471%	17	1,671	-98.990%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+3.659%	5	1,667	-98.824%
2026-03-25	0.9900	0.9900	0.8200	0.8200	-23.364%	27	1,672	-98.780%
2026-03-24	1.0700	1.1500	1.0700	1.0700	+3.883%	548	1,645	-99.065%
2026-03-23	1.1200	1.2100	1.0200	1.0300	-14.167%	517	1,506	-99.029%
2026-03-20	1.0700	1.2000	1.0700	1.2000	+9.091%	535	1,024	-99.167%
2026-03-19	1.1000	1.1000	1.1000	1.1000	+6.796%	1	630	-99.091%
2026-03-17	1.0200	1.0300	1.0200	1.0300	-6.364%	152	630	-99.029%
2026-03-16	1.1000	1.1000	1.1000	1.1000	+4.762%	25	700	-99.091%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-6.250%	1	700	-99.048%
2026-03-11	1.0500	1.1200	1.0500	1.1200	+14.286%	8	701	-99.107%
2026-03-10	0.9800	0.9800	0.9800	0.9800	-17.647%	10	693	-98.980%
2026-03-06	1.2300	1.2300	1.1900	1.1900	-13.768%	2	686	-99.160%
2026-03-02	1.3800	1.3800	1.3800	1.3800	-1.429%	43	685	-99.275%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+2.941%	1	646	-99.286%
2026-02-25	1.3600	1.3600	1.3600	1.3600	+3.030%	10	637	-99.265%
2026-02-24	1.3200	1.3200	1.3200	1.3200	-8.966%	2	637	-99.242%
2026-02-20	1.4500	1.4500	1.4500	1.4500	+16.000%	4	636	-99.310%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-18.831%	1	632	-99.200%
2026-02-18	1.5400	1.5700	1.5300	1.5400	0.000%	800	631	-99.351%
2026-02-17	1.5600	1.5600	1.5400	1.5400	+14.074%	3	560	-99.351%
2026-02-10	1.3500	1.3500	1.3500	1.3500	-6.897%	8	559	-99.259%
2026-02-06	1.4500	1.4500	1.4500	1.4500	+1.399%	2	551	-99.310%
2026-02-05	1.4300	1.4300	1.4300	1.4300	-4.667%	1	551	-99.301%
2026-02-04	1.5000	1.5000	1.5000	1.5000	-9.091%	1	550	-99.333%
2026-02-03	1.5300	1.6500	1.5300	1.6500	+17.857%	4	549	-99.394%
2026-02-02	1.8900	1.8900	1.4000	1.4000	-10.256%	113	549	-99.286%
2026-01-28	1.7000	1.7000	1.5600	1.5600	+4.000%	355	446	-99.359%
2026-01-26	1.5000	1.5000	1.5000	1.5000	-11.765%	130	166	-99.333%
2026-01-23	1.7000	1.7000	1.7000	1.7000	0.000%	14	74	-99.412%
2026-01-22	1.5000	1.7000	1.5000	1.7000	-16.667%	29	60	-99.412%
2026-01-21	2.0400	2.0400	2.0400	2.0400	-9.735%	1	34	-99.510%
2026-01-20	2.2500	2.2600	2.2500	2.2600	+3.196%	3	34	-99.558%
2026-01-16	2.1900	2.1900	2.1900	2.1900	-1.351%	1	32	-99.543%
2026-01-15	2.2200	2.2200	2.2200	2.2200	0.000%	5	32	-99.550%
2026-01-09	2.2200	2.2200	2.2200	2.2200	0.000%	5	27	-99.550%
2026-01-08	2.2100	2.2200	2.2100	2.2200	-13.619%	6	27	-99.550%
2026-01-02	2.5700	2.5700	2.5700	2.5700	+25.366%	1	24	-99.611%
2025-12-22	2.0500	2.0500	2.0500	2.0500	-18.327%	10	13	-99.512%
2025-12-12	2.5100	2.5100	2.5100	2.5100	-4.924%	1	13	-99.602%
2025-12-03	2.6400	2.6400	2.6400	2.6400	-13.443%	10	12	-99.621%
2025-11-26	3.0500	3.0500	3.0500	3.0500	0.000%	2	0	-99.672%