Dark

GME20260717P23
GME Jul 17 2026 23.00 Put (GME260717P00023000)
option OPRA

EOD

Jul 15, 2026

0.8600+26.471%(+0.1800)568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.6700	0.8600	0.5400	0.8600	+26.471%	568	1,451	0.000%
2026-07-14	0.9800	0.9800	0.6100	0.6800	-35.849%	317	1,686	+26.471%
2026-07-13	1.0000	1.2800	0.8100	1.0600	-20.896%	492	1,843	-18.868%
2026-07-10	1.1000	1.3700	1.0900	1.3400	+9.836%	151	2,205	-35.821%
2026-07-09	1.4300	1.4800	1.2200	1.2200	-11.594%	35	2,235	-29.508%
2026-07-08	1.1500	1.3800	1.1300	1.3800	+20.000%	37	2,219	-37.681%
2026-07-07	0.7000	1.1500	0.6800	1.1500	+71.642%	306	2,240	-25.217%
2026-07-06	0.7800	0.9300	0.6300	0.6700	-4.286%	454	2,381	+28.358%
2026-07-02	0.7600	0.8200	0.6000	0.7000	-25.532%	537	2,260	+22.857%
2026-07-01	1.0700	1.0700	0.8200	0.9400	-31.387%	401	2,260	-8.511%
2026-06-30	1.3500	1.5000	1.3400	1.3700	+13.223%	100	2,555	-37.226%
2026-06-29	1.3100	1.3700	1.2100	1.2100	-30.058%	110	2,473	-28.926%
2026-06-26	1.7500	1.7500	1.6600	1.7300	-19.535%	85	2,494	-50.289%
2026-06-25	2.1500	2.2100	2.1500	2.1500	+12.565%	26	2,432	-60.000%
2026-06-24	1.7700	1.9100	1.7500	1.9100	-4.020%	62	2,449	-54.974%
2026-06-23	1.8700	2.0000	1.8700	1.9900	+17.059%	56	2,455	-56.784%
2026-06-22	1.9800	1.9800	1.7000	1.7000	-10.526%	20	2,452	-49.412%
2026-06-18	1.9700	2.0000	1.7600	1.9000	+6.145%	349	2,153	-54.737%
2026-06-17	2.0500	2.0500	1.6300	1.7900	-14.354%	97	2,153	-51.955%
2026-06-16	2.0300	2.1200	2.0100	2.0900	+18.079%	26	2,153	-58.852%
2026-06-15	1.8600	1.8600	1.5600	1.7700	+1.724%	273	2,144	-51.412%
2026-06-12	1.6900	1.9200	1.6900	1.7400	+11.538%	39	2,086	-50.575%
2026-06-11	1.5200	1.5700	1.4900	1.5600	+3.311%	38	2,057	-44.872%
2026-06-10	1.5300	1.5300	1.4700	1.5100	+4.138%	49	2,025	-43.046%
2026-06-09	1.7200	1.7200	1.4500	1.4500	-14.706%	91	1,980	-40.690%
2026-06-08	1.9900	1.9900	1.7000	1.7000	-21.659%	7	1,926	-49.412%
2026-06-05	1.7300	2.1700	1.7300	2.1700	+33.129%	136	1,922	-60.369%
2026-06-04	1.7700	1.7700	1.3100	1.6300	-0.610%	46	1,851	-47.239%
2026-06-03	1.5900	1.7200	1.3400	1.6400	-40.580%	333	1,834	-47.561%
2026-06-02	2.7200	2.8200	2.7200	2.7600	+9.091%	13	1,694	-68.841%
2026-06-01	2.8400	2.8400	2.5300	2.5300	+0.397%	28	1,687	-66.008%
2026-05-29	2.4600	2.5200	2.4100	2.5200	+13.514%	26	1,662	-65.873%
2026-05-28	2.1900	2.2200	2.1000	2.2200	-3.057%	45	1,652	-61.261%
2026-05-27	2.3500	2.3800	2.2200	2.2900	+12.255%	332	1,650	-62.445%
2026-05-26	2.3100	2.3100	2.0400	2.0400	-8.929%	28	1,569	-57.843%
2026-05-22	2.0000	2.3000	2.0000	2.2400	+14.872%	9	1,568	-61.607%
2026-05-20	2.2200	2.2200	1.9300	1.9500	-13.717%	41	1,565	-55.897%
2026-05-19	2.4100	2.5100	2.2200	2.2600	-8.130%	82	1,427	-61.947%
2026-05-18	2.6800	2.6800	2.4200	2.4600	-8.209%	293	1,427	-65.041%
2026-05-15	2.5800	2.6800	2.3600	2.6800	+5.098%	131	1,427	-67.910%
2026-05-14	2.3800	2.5500	2.3400	2.5500	+4.938%	40	1,321	-66.275%
2026-05-13	2.4400	2.4400	2.2900	2.4300	+7.048%	32	1,298	-64.609%
2026-05-12	2.1800	2.3500	2.0000	2.2700	+11.823%	49	1,298	-62.115%
2026-05-11	1.6600	2.0400	1.6600	2.0300	+26.087%	316	1,298	-57.635%
2026-05-08	1.6000	1.7400	1.5200	1.6100	-5.848%	9	1,009	-46.584%
2026-05-07	1.5100	1.8400	1.5100	1.7100	+26.667%	19	1,008	-49.708%
2026-05-06	1.6500	1.6500	1.3500	1.3500	-28.571%	17	1,006	-36.296%
2026-05-05	1.9600	2.0200	1.6500	1.8900	+7.386%	245	1,009	-54.497%
2026-05-04	1.2800	1.7600	1.2400	1.7600	+60.000%	931	1,041	-51.136%
2026-05-01	1.2300	1.2300	1.0000	1.1000	-5.983%	88	582	-21.818%
2026-04-30	1.2800	1.2800	1.1700	1.1700	-16.429%	11	582	-26.496%
2026-04-29	1.4400	1.4400	1.4000	1.4000	+11.111%	15	576	-38.571%
2026-04-28	1.2600	1.2600	1.2600	1.2600	+8.621%	5	581	-31.746%
2026-04-27	1.2500	1.2500	1.1600	1.1600	-9.375%	23	576	-25.862%
2026-04-24	1.2700	1.3400	1.2700	1.2800	+0.787%	47	564	-32.813%
2026-04-23	1.1400	1.3600	1.1400	1.2700	+9.483%	23	518	-32.283%
2026-04-22	1.0800	1.2000	1.0800	1.1600	-10.078%	11	503	-25.862%
2026-04-21	1.2100	1.2900	1.1600	1.2900	-7.194%	40	459	-33.333%
2026-04-20	1.5500	1.5500	1.3900	1.3900	+2.206%	48	459	-38.129%
2026-04-17	1.2500	1.3600	1.2500	1.3600	+4.615%	10	424	-36.765%
2026-04-16	1.3300	1.3300	1.1500	1.3000	-8.451%	14	419	-33.846%
2026-04-15	1.4100	1.4400	1.4100	1.4200	+1.429%	7	423	-39.437%
2026-04-14	1.4000	1.4000	1.4000	1.4000	-24.731%	3	423	-38.571%
2026-04-13	1.8600	1.8600	1.8600	1.8600	+9.412%	4	423	-53.763%
2026-04-10	1.7200	1.7200	1.7000	1.7000	-10.053%	4	423	-49.412%
2026-04-09	1.8700	1.8900	1.8700	1.8900	+11.176%	5	423	-54.497%
2026-04-08	1.7000	1.7000	1.7000	1.7000	-3.955%	15	424	-49.412%
2026-04-07	1.8900	1.9800	1.7700	1.7700	-1.667%	15	418	-51.412%
2026-04-06	1.8300	1.8300	1.8000	1.8000	-10.000%	6	406	-52.222%
2026-04-02	2.0100	2.0100	1.9300	2.0000	+5.263%	213	199	-57.000%
2026-04-01	1.9000	1.9400	1.9000	1.9000	-14.798%	9	199	-54.737%
2026-03-31	2.1600	2.2300	2.1600	2.2300	-6.303%	10	201	-61.435%
2026-03-30	2.3800	2.3800	2.3800	2.3800	0.000%	13	196	-63.866%
2026-03-27	2.3400	2.4600	2.3400	2.3800	+9.174%	8	193	-63.866%
2026-03-26	2.1800	2.1800	2.1800	2.1800	+9.548%	1	197	-60.550%
2026-03-25	1.9900	1.9900	1.9900	1.9900	-17.427%	12	197	-56.784%
2026-03-24	2.5300	2.5600	2.4100	2.4100	+7.111%	85	185	-64.315%
2026-03-23	2.2500	2.2500	2.2500	2.2500	-15.730%	1	100	-61.778%
2026-03-20	2.3400	2.6700	2.3400	2.6700	+10.788%	10	99	-67.790%
2026-03-19	2.3700	2.4300	2.3700	2.4100	+9.050%	4	103	-64.315%
2026-03-18	2.2100	2.2100	2.2100	2.2100	+1.843%	1	104	-61.086%
2026-03-17	2.1700	2.1700	2.1700	2.1700	0.000%	1	104	-60.369%
2026-03-13	2.1700	2.1700	2.1700	2.1700	+1.878%	1	104	-60.369%
2026-03-12	2.0600	2.1300	2.0600	2.1300	-1.389%	4	103	-59.624%
2026-03-09	2.1600	2.1600	2.1600	2.1600	-13.944%	1	99	-60.185%
2026-03-05	2.5100	2.5100	2.5100	2.5100	+2.033%	1	98	-65.737%
2026-03-04	2.4600	2.4600	2.4600	2.4600	+2.075%	5	97	-65.041%
2026-03-03	2.6800	2.6800	2.4100	2.4100	-3.600%	11	97	-64.315%
2026-02-27	2.5800	2.5800	2.5000	2.5000	-3.846%	3	87	-65.600%
2026-02-24	2.6000	2.6000	2.6000	2.6000	-6.810%	11	85	-66.923%
2026-02-23	3.0000	3.0000	2.7900	2.7900	+1.455%	21	75	-69.176%
2026-02-19	2.7500	2.7500	2.7500	2.7500	+9.127%	4	75	-68.727%
2026-02-10	2.5200	2.5200	2.5200	2.5200	-6.320%	1	73	-65.873%
2026-02-04	2.8500	2.8500	2.6900	2.6900	-10.333%	4	73	-68.030%
2026-02-03	3.0000	3.0000	3.0000	3.0000	+3.448%	5	70	-71.333%
2026-01-30	2.8400	2.9000	2.8400	2.9000	-4.290%	21	65	-70.345%
2026-01-28	2.9500	3.0300	2.9500	3.0300	-8.182%	3	64	-71.617%
2026-01-26	3.3000	3.3000	3.3000	3.3000	-18.114%	1	63	-73.939%
2026-01-13	4.0300	4.0300	4.0300	4.0300	+7.467%	1	62	-78.660%
2026-01-09	3.7500	3.7500	3.7500	3.7500	-16.851%	2	61	-77.067%
2025-12-31	4.5100	4.5100	4.5100	4.5100	+20.267%	10	61	-80.931%
2025-12-17	3.7500	3.7500	3.7400	3.7500	-0.266%	40	61	-77.067%
2025-12-15	3.7600	3.7600	3.7600	3.7600	+1.622%	1	21	-77.128%
2025-12-09	3.7000	3.7000	3.7000	3.7000	-9.756%	2	20	-76.757%
2025-12-05	4.1000	4.1000	4.1000	4.1000	0.000%	20	20	-79.024%