Dark

GME20260717P21
GME Jul 17 2026 21.00 Put (GME260717P00021000)
option OPRA

EOD

Jul 15, 2026

0.0200-33.333%(-0.0100)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0300	0.0400	0.0200	0.0200	-33.333%	108	8,502	0.000%
2026-07-14	0.0500	0.0600	0.0100	0.0300	-25.000%	699	8,485	-33.333%
2026-07-13	0.0700	0.0700	0.0300	0.0400	-55.556%	1,984	8,559	-50.000%
2026-07-10	0.1000	0.1100	0.0700	0.0900	0.000%	3,591	8,908	-77.778%
2026-07-09	0.2000	0.2000	0.0900	0.0900	-35.714%	1,476	9,369	-77.778%
2026-07-08	0.1300	0.2000	0.1300	0.1400	+27.273%	1,105	9,365	-85.714%
2026-07-07	0.1000	0.1600	0.0900	0.1100	+22.222%	1,417	9,170	-81.818%
2026-07-06	0.1100	0.1100	0.0700	0.0900	-18.182%	206	8,976	-77.778%
2026-07-02	0.1300	0.1300	0.0800	0.1100	-26.667%	1,253	9,629	-81.818%
2026-07-01	0.1900	0.2100	0.1100	0.1500	-21.053%	1,479	9,629	-86.667%
2026-06-30	0.2100	0.2800	0.1800	0.1900	-29.630%	575	9,197	-89.474%
2026-06-29	0.2500	0.3400	0.2100	0.2700	-25.000%	873	8,998	-92.593%
2026-06-26	0.6700	0.6700	0.3400	0.3600	-47.059%	1,116	8,734	-94.444%
2026-06-25	0.5700	0.7100	0.5700	0.6800	+21.429%	921	8,910	-97.059%
2026-06-24	0.4700	0.5800	0.4600	0.5600	-12.500%	581	8,764	-96.429%
2026-06-23	0.7100	0.7100	0.5500	0.6400	-1.538%	785	8,766	-96.875%
2026-06-22	0.6200	0.6500	0.4600	0.6500	+10.169%	1,638	8,433	-96.923%
2026-06-18	0.6400	0.6500	0.5400	0.5900	0.000%	312	7,790	-96.610%
2026-06-17	0.6900	0.7200	0.4800	0.5900	-18.056%	511	7,790	-96.610%
2026-06-16	0.6500	0.7500	0.6400	0.7200	+24.138%	781	7,790	-97.222%
2026-06-15	0.6000	0.6000	0.4700	0.5800	-3.333%	649	7,383	-96.552%
2026-06-12	0.5600	0.7100	0.5500	0.6000	+27.660%	351	7,064	-96.667%
2026-06-11	0.4900	0.5500	0.4600	0.4700	+11.905%	1,187	7,004	-95.745%
2026-06-10	0.5600	0.5600	0.4100	0.4200	-12.500%	64	6,242	-95.238%
2026-06-09	0.6000	0.6000	0.4800	0.4800	-17.241%	121	6,196	-95.833%
2026-06-08	0.7800	0.7900	0.5800	0.5800	-28.395%	351	6,157	-96.552%
2026-06-05	0.6100	0.9500	0.6100	0.8100	+35.000%	282	6,006	-97.531%
2026-06-04	0.7600	0.7600	0.4700	0.6000	-21.053%	92	5,896	-96.667%
2026-06-03	0.5600	0.7900	0.5400	0.7600	-45.714%	500	5,869	-97.368%
2026-06-02	1.3200	1.4000	1.3000	1.4000	+12.903%	404	5,555	-98.571%
2026-06-01	1.3100	1.3500	1.2100	1.2400	-2.362%	37	5,195	-98.387%
2026-05-29	1.1000	1.2700	0.9900	1.2700	+20.952%	290	5,181	-98.425%
2026-05-28	1.0000	1.0500	0.9400	1.0500	0.000%	330	4,969	-98.095%
2026-05-27	1.1000	1.1500	1.0500	1.0500	+6.061%	63	4,766	-98.095%
2026-05-26	1.1400	1.1400	0.9900	0.9900	-6.604%	129	4,726	-97.980%
2026-05-22	0.9800	1.1500	0.9800	1.0600	+8.163%	170	4,684	-98.113%
2026-05-21	1.0000	1.0600	0.9600	0.9800	+2.083%	27	4,757	-97.959%
2026-05-20	1.1200	1.1700	0.9300	0.9600	-15.789%	71	4,757	-97.917%
2026-05-19	1.3000	1.3200	1.1400	1.1400	-8.800%	11	4,702	-98.246%
2026-05-18	1.2700	1.3100	1.2500	1.2500	-8.759%	26	4,702	-98.400%
2026-05-15	1.2800	1.3800	1.2200	1.3700	+4.580%	148	4,702	-98.540%
2026-05-14	1.2800	1.3700	1.2600	1.3100	+4.800%	32	4,585	-98.473%
2026-05-13	1.2900	1.2900	1.0700	1.2500	-3.846%	26	4,438	-98.400%
2026-05-12	1.2000	1.3300	1.0500	1.3000	+34.021%	186	4,438	-98.462%
2026-05-11	0.8000	1.0300	0.8000	0.9700	+21.250%	37	4,438	-97.938%
2026-05-08	0.8200	0.8200	0.7900	0.8000	-10.112%	14	4,409	-97.500%
2026-05-07	0.8800	0.8900	0.8800	0.8900	+20.270%	8	4,409	-97.753%
2026-05-06	0.9400	0.9400	0.6900	0.7400	-22.917%	126	4,402	-97.297%
2026-05-05	1.1000	1.1700	0.9200	0.9600	+7.865%	106	4,283	-97.917%
2026-05-04	0.7700	0.9900	0.4000	0.8900	+81.633%	161	4,303	-97.753%
2026-05-01	0.5900	0.6000	0.4700	0.4900	-16.949%	16	4,206	-95.918%
2026-04-30	0.6500	0.6500	0.5900	0.5900	-22.368%	2	4,206	-96.610%
2026-04-29	0.6300	0.7600	0.5800	0.7600	+26.667%	27	4,205	-97.368%
2026-04-28	0.6100	0.6200	0.6000	0.6000	+9.091%	63	4,191	-96.667%
2026-04-27	0.7700	0.7700	0.5500	0.5500	-20.290%	29	4,128	-96.364%
2026-04-24	0.6400	0.6900	0.6400	0.6900	+7.812%	7	4,108	-97.101%
2026-04-23	0.6000	0.6400	0.6000	0.6400	+12.281%	6	4,112	-96.875%
2026-04-21	0.6200	0.6800	0.5100	0.5700	-16.176%	13	4,110	-96.491%
2026-04-20	0.6800	0.6800	0.6800	0.6800	-8.108%	1	4,110	-97.059%
2026-04-17	0.6800	0.7400	0.6700	0.7400	-1.333%	3	4,109	-97.297%
2026-04-15	0.6500	0.7500	0.6500	0.7500	-1.316%	4	4,107	-97.333%
2026-04-14	0.7600	0.7600	0.7600	0.7600	-20.000%	1	4,107	-97.368%
2026-04-13	1.0000	1.0000	0.9300	0.9500	+7.955%	74	4,107	-97.895%
2026-04-10	0.9400	0.9600	0.8800	0.8800	-14.563%	205	4,103	-97.727%
2026-04-09	1.0300	1.0300	1.0200	1.0300	+5.102%	400	4,083	-98.058%
2026-04-08	0.8500	0.9800	0.8500	0.9800	-4.854%	214	3,983	-97.959%
2026-04-07	0.9900	1.0300	0.9900	1.0300	+5.102%	200	3,869	-98.058%
2026-04-02	0.9800	0.9800	0.9800	0.9800	-10.909%	3	3,688	-97.959%
2026-04-01	1.1000	1.1000	1.1000	1.1000	-20.863%	4	3,688	-98.182%
2026-03-27	1.3700	1.3900	1.3700	1.3900	+15.833%	55	3,686	-98.561%
2026-03-26	1.2200	1.2200	1.1200	1.2000	+2.564%	123	3,635	-98.333%
2026-03-25	1.2800	1.2800	1.1700	1.1700	-18.182%	25	3,513	-98.291%
2026-03-24	1.4400	1.5500	1.4300	1.4300	+2.143%	521	3,488	-98.601%
2026-03-23	1.4400	1.4500	1.4000	1.4000	-6.040%	1,123	2,968	-98.571%
2026-03-20	1.4900	1.4900	1.4900	1.4900	+9.559%	1	1,847	-98.658%
2026-03-18	1.3300	1.3600	1.3100	1.3600	0.000%	276	1,847	-98.529%
2026-03-16	1.3600	1.3600	1.3400	1.3600	-8.725%	1,552	1,583	-98.529%
2026-03-13	1.4900	1.4900	1.4900	1.4900	+4.930%	1	31	-98.658%
2026-03-11	1.3900	1.4200	1.3900	1.4200	-8.974%	3	31	-98.592%
2026-03-06	1.5600	1.5600	1.5600	1.5600	-3.704%	2	31	-98.718%
2026-03-05	1.6200	1.6200	1.6200	1.6200	+0.621%	1	29	-98.765%
2026-02-27	1.6100	1.6100	1.6100	1.6100	-12.973%	1	29	-98.758%
2026-02-19	1.8500	1.8500	1.8500	1.8500	-3.141%	1	28	-98.919%
2026-02-13	1.9100	1.9100	1.9100	1.9100	+41.481%	20	27	-98.953%
2026-01-26	1.3000	1.3500	1.3000	1.3500	-43.750%	3	27	-98.519%
2026-01-21	2.4400	2.6000	2.4000	2.4000	-4.762%	9	27	-99.167%
2026-01-09	2.5200	2.5200	2.5200	2.5200	-8.364%	2	21	-99.206%
2026-01-08	2.7500	2.7500	2.7500	2.7500	-12.698%	1	21	-99.273%
2025-12-29	3.1500	3.1500	3.1500	3.1500	0.000%	20	20	-99.365%