Dark

GME20260717P22
GME Jul 17 2026 22.00 Put (GME260717P00022000)
option OPRA

EOD

Jul 15, 2026

0.1300+18.182%(+0.0200)2,362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1000	0.1400	0.0600	0.1300	+18.182%	2,362	6,681	0.000%
2026-07-14	0.2700	0.2700	0.0800	0.1100	-60.714%	3,474	6,559	+18.182%
2026-07-13	0.4300	0.4500	0.1900	0.2800	-44.000%	4,952	5,165	-53.571%
2026-07-10	0.4200	0.5100	0.3500	0.5000	+16.279%	2,017	5,536	-74.000%
2026-07-09	0.6500	0.6800	0.3900	0.4300	-28.333%	1,014	5,350	-69.767%
2026-07-08	0.5100	0.6300	0.4400	0.6000	+50.000%	539	5,371	-78.333%
2026-07-07	0.2200	0.4900	0.2200	0.4000	+60.000%	2,420	5,386	-67.500%
2026-07-06	0.2800	0.3700	0.2200	0.2500	-10.714%	1,798	5,169	-48.000%
2026-07-02	0.3300	0.3500	0.2100	0.2800	-20.000%	2,443	5,398	-53.571%
2026-07-01	0.5700	0.5700	0.3300	0.3500	-36.364%	988	5,398	-62.857%
2026-06-30	0.7300	0.7700	0.5300	0.5500	-8.333%	980	5,428	-76.364%
2026-06-29	0.6500	0.7000	0.5800	0.6000	-25.000%	1,389	5,222	-78.333%
2026-06-26	1.3300	1.3400	0.8000	0.8000	-38.931%	750	6,211	-83.750%
2026-06-25	1.3000	1.3600	1.2200	1.3100	+11.966%	67	6,267	-90.076%
2026-06-24	1.2400	1.2400	1.0000	1.1700	-9.302%	37	6,248	-88.889%
2026-06-23	1.2000	1.2900	1.1100	1.2900	+3.200%	179	6,262	-89.922%
2026-06-22	1.2000	1.2500	0.9700	1.2500	+11.607%	830	6,201	-89.600%
2026-06-18	1.2100	1.2300	1.0700	1.1200	-2.609%	1,077	4,405	-88.393%
2026-06-17	1.1700	1.3100	0.9700	1.1500	-6.504%	306	4,405	-88.696%
2026-06-16	1.1000	1.3700	1.1000	1.2300	+17.143%	157	4,405	-89.431%
2026-06-15	1.0000	1.0600	0.9200	1.0500	-2.778%	468	4,262	-87.619%
2026-06-12	1.1100	1.2300	1.0400	1.0800	+18.681%	1,084	4,070	-87.963%
2026-06-11	0.8700	1.0000	0.8700	0.9100	+10.976%	206	3,277	-85.714%
2026-06-10	0.9800	0.9800	0.7800	0.8200	-4.651%	76	3,231	-84.146%
2026-06-09	1.0000	1.0400	0.8600	0.8600	-21.101%	325	3,175	-84.884%
2026-06-08	1.3500	1.3500	1.0700	1.0900	-16.154%	379	3,084	-88.073%
2026-06-05	0.9800	1.5100	0.9800	1.3000	+26.214%	509	2,843	-90.000%
2026-06-04	1.0500	1.0500	0.8200	1.0300	-16.260%	102	2,402	-87.379%
2026-06-03	0.8600	1.2500	0.8600	1.2300	-39.706%	524	2,339	-89.431%
2026-06-02	1.9000	2.0400	1.9000	2.0400	+15.909%	107	2,367	-93.627%
2026-06-01	2.0500	2.0500	1.7000	1.7600	-7.368%	130	2,286	-92.614%
2026-05-29	1.6500	1.9000	1.6500	1.9000	+31.034%	65	2,303	-93.158%
2026-05-28	1.5000	1.5300	1.4500	1.4500	-7.643%	140	2,250	-91.034%
2026-05-27	1.6600	1.7500	1.5600	1.5700	+6.081%	96	2,153	-91.720%
2026-05-26	1.6300	1.6400	1.4400	1.4800	-7.500%	299	2,085	-91.216%
2026-05-22	1.3900	1.6500	1.3900	1.6000	+8.844%	186	1,841	-91.875%
2026-05-21	1.5000	1.5100	1.4700	1.4700	+5.755%	46	1,761	-91.156%
2026-05-20	1.6400	1.6400	1.3700	1.3900	-14.724%	144	1,761	-90.647%
2026-05-19	1.8000	1.8600	1.6300	1.6300	-11.413%	62	1,541	-92.025%
2026-05-18	1.9500	1.9500	1.7500	1.8400	-6.122%	54	1,541	-92.935%
2026-05-15	1.9800	1.9800	1.7200	1.9600	+5.946%	264	1,541	-93.367%
2026-05-14	1.8300	1.8500	1.7500	1.8500	+3.933%	57	1,293	-92.973%
2026-05-13	1.8000	1.8700	1.7000	1.7800	-1.111%	69	1,254	-92.697%
2026-05-12	1.5600	1.8000	1.5100	1.8000	+18.421%	23	1,254	-92.778%
2026-05-11	1.2200	1.5200	1.2200	1.5200	+31.034%	104	1,254	-91.447%
2026-05-08	1.1300	1.2300	1.1200	1.1600	-6.452%	64	1,223	-88.793%
2026-05-07	1.0500	1.2400	1.0500	1.2400	+14.815%	7	1,207	-89.516%
2026-05-06	1.2400	1.2400	1.0000	1.0800	-20.000%	48	1,206	-87.963%
2026-05-05	1.5000	1.6200	1.1100	1.3500	+7.143%	139	1,166	-90.370%
2026-05-04	0.9100	1.3300	0.9100	1.2600	+80.000%	133	1,145	-89.683%
2026-05-01	0.8700	0.8700	0.6900	0.7000	-17.647%	49	1,093	-81.429%
2026-04-30	1.0200	1.0200	0.8500	0.8500	-22.018%	2	1,093	-84.706%
2026-04-29	0.8500	1.0900	0.8500	1.0900	+31.325%	37	1,093	-88.073%
2026-04-28	0.8500	0.8500	0.7800	0.8300	+1.220%	22	1,056	-84.337%
2026-04-27	0.8000	0.8200	0.8000	0.8200	-11.828%	46	1,074	-84.146%
2026-04-24	0.8500	0.9300	0.8500	0.9300	+2.198%	31	1,050	-86.022%
2026-04-23	0.9100	0.9100	0.9100	0.9100	+2.247%	10	1,050	-85.714%
2026-04-22	0.8900	0.8900	0.8900	0.8900	-10.101%	3	1,040	-85.393%
2026-04-21	0.7500	0.9900	0.7500	0.9900	+7.609%	24	1,043	-86.869%
2026-04-20	1.0900	1.1800	0.9100	0.9200	-12.381%	58	1,020	-85.870%
2026-04-17	0.9000	1.0500	0.9000	1.0500	+16.667%	9	1,003	-87.619%
2026-04-16	0.9500	0.9500	0.8900	0.9000	-17.431%	60	998	-85.556%
2026-04-15	1.0600	1.0900	0.8900	1.0900	-0.909%	29	1,014	-88.073%
2026-04-14	1.1000	1.1000	1.1000	1.1000	-4.348%	10	986	-88.182%
2026-04-13	1.2700	1.2700	1.1500	1.1500	-15.441%	7	976	-88.696%
2026-04-10	1.3700	1.3700	1.3600	1.3600	+5.426%	90	977	-90.441%
2026-04-09	1.4000	1.4100	1.2900	1.2900	-5.147%	403	909	-89.922%
2026-04-08	1.1900	1.3600	1.1600	1.3600	+4.615%	207	522	-90.441%
2026-04-07	1.4200	1.4200	1.3000	1.3000	-0.763%	220	328	-90.000%
2026-04-06	1.3000	1.3100	1.3000	1.3100	-10.884%	23	124	-90.076%
2026-04-02	1.4200	1.4700	1.4200	1.4700	+0.685%	3	112	-91.156%
2026-04-01	1.4600	1.4600	1.4600	1.4600	-23.958%	30	112	-91.096%
2026-03-30	1.9200	1.9200	1.9200	1.9200	+1.053%	5	95	-93.229%
2026-03-27	1.6500	1.9000	1.6500	1.9000	+15.152%	35	99	-93.158%
2026-03-26	1.6500	1.6500	1.6500	1.6500	-13.613%	4	101	-92.121%
2026-03-24	1.9100	1.9100	1.9100	1.9100	+0.526%	7	101	-93.194%
2026-03-23	1.9000	1.9000	1.9000	1.9000	-9.524%	1	100	-93.158%
2026-03-20	2.1000	2.1000	2.1000	2.1000	+7.692%	3	99	-93.810%
2026-03-19	1.9500	1.9500	1.9500	1.9500	+11.429%	2	96	-93.333%
2026-03-18	1.7300	1.7500	1.7300	1.7500	+1.744%	4	94	-92.571%
2026-03-17	1.7200	1.7200	1.7200	1.7200	-9.474%	1	92	-92.442%
2026-03-16	1.8400	2.1000	1.8400	1.9000	+5.556%	7	91	-93.158%
2026-03-13	1.7700	1.8000	1.7700	1.8000	+9.091%	3	89	-92.778%
2026-03-12	1.6500	1.6500	1.6500	1.6500	-6.780%	2	86	-92.121%
2026-03-11	1.6800	1.7700	1.6800	1.7700	+7.273%	6	84	-92.655%
2026-03-10	1.6500	1.6500	1.6500	1.6500	-9.836%	2	78	-92.121%
2026-03-09	1.8700	1.8700	1.8300	1.8300	-10.732%	3	76	-92.896%
2026-03-05	2.0500	2.0500	2.0500	2.0500	-2.381%	10	75	-93.659%
2026-02-26	2.1000	2.1000	2.1000	2.1000	-2.326%	1	85	-93.810%
2026-02-25	2.1500	2.1500	2.1500	2.1500	-2.715%	1	83	-93.953%
2026-02-24	2.0500	2.2100	2.0500	2.2100	-9.053%	12	83	-94.118%
2026-02-23	2.4300	2.4300	2.4300	2.4300	+9.459%	2	73	-94.650%
2026-02-19	2.2200	2.2200	2.2200	2.2200	-10.121%	1	73	-94.144%
2026-02-18	2.4700	2.4700	2.4700	2.4700	+5.106%	1	73	-94.737%
2026-02-13	2.3500	2.3500	2.3500	2.3500	+6.818%	5	68	-94.468%
2026-02-06	2.2000	2.2000	2.2000	2.2000	-4.348%	3	68	-94.091%
2026-02-05	2.3000	2.3000	2.3000	2.3000	-5.350%	5	65	-94.348%
2026-02-03	2.4000	2.4300	2.4000	2.4300	+1.250%	5	70	-94.650%
2026-01-30	2.4000	2.4000	2.4000	2.4000	-11.765%	10	66	-94.583%
2026-01-23	2.7200	2.7200	2.7200	2.7200	-17.576%	20	56	-95.221%
2026-01-07	3.3000	3.3000	3.3000	3.3000	-0.602%	5	36	-96.061%
2025-12-29	3.3200	3.3200	3.3200	3.3200	+9.934%	1	33	-96.084%
2025-12-18	3.0200	3.0200	3.0200	3.0200	-9.851%	20	32	-95.695%
2025-12-10	3.3500	3.3500	3.3500	3.3500	-12.304%	2	12	-96.119%
2025-12-01	3.8000	3.8200	3.8000	3.8200	+0.262%	3	10	-96.597%
2025-11-28	3.8100	3.8100	3.8100	3.8100	0.000%	8	8	-96.588%