Dark

GME20260717P24
GME Jul 17 2026 24.00 Put (GME260717P00024000)
option OPRA

Expired

Jul 16, 2026

1.96+7.692%(+0.14)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.7600	1.9900	1.5400	1.9600	+7.692%	177	749	0.000%
2026-07-15	1.5800	1.8200	1.5800	1.8200	+11.656%	33	1,139	+7.692%
2026-07-14	1.7500	1.8100	1.6200	1.6300	-18.090%	178	1,151	+20.245%
2026-07-13	2.1500	2.1700	1.7400	1.9900	-11.947%	177	1,312	-1.508%
2026-07-10	2.3400	2.3400	2.2000	2.2600	+8.134%	45	1,473	-13.274%
2026-07-09	2.6600	2.6600	2.0900	2.0900	-7.111%	61	1,514	-6.220%
2026-07-08	2.1800	2.3200	2.1800	2.2500	+12.500%	113	1,509	-12.889%
2026-07-07	1.7500	2.0300	1.7300	2.0000	+40.845%	27	1,599	-2.000%
2026-07-06	1.6400	1.7700	1.4200	1.4200	-0.699%	108	1,615	+38.028%
2026-07-02	1.5900	1.5900	1.2800	1.4300	-14.881%	173	1,634	+37.063%
2026-07-01	2.0500	2.0500	1.6000	1.6800	-16.832%	166	1,634	+16.667%
2026-06-30	2.4000	2.4000	2.0000	2.0200	-4.717%	65	1,737	-2.970%
2026-06-29	2.1500	2.1700	2.1000	2.1200	-15.200%	23	1,700	-7.547%
2026-06-26	2.6700	2.7000	2.5000	2.5000	-18.831%	145	1,691	-21.600%
2026-06-25	2.9300	3.1500	2.9300	3.0800	+10.791%	16	1,640	-36.364%
2026-06-24	3.0000	3.0000	2.7000	2.7800	-6.397%	11	1,654	-29.496%
2026-06-23	2.9000	2.9700	2.9000	2.9700	+8.000%	9	1,653	-34.007%
2026-06-22	2.7000	2.8400	2.6900	2.7500	-0.722%	14	1,662	-28.727%
2026-06-18	2.8300	2.8300	2.6500	2.7700	+1.095%	116	1,488	-29.242%
2026-06-17	2.8800	2.8800	2.4900	2.7400	-6.803%	87	1,488	-28.467%
2026-06-16	2.9100	3.0000	2.8600	2.9400	+13.514%	28	1,488	-33.333%
2026-06-15	2.5200	2.5900	2.4000	2.5900	-0.385%	44	1,470	-24.324%
2026-06-12	2.6300	2.6300	2.6000	2.6000	+9.705%	31	1,473	-24.615%
2026-06-11	2.3000	2.3700	2.3000	2.3700	+6.278%	6	1,442	-17.300%
2026-06-10	2.3200	2.3200	2.2300	2.2300	+1.826%	3	1,439	-12.108%
2026-06-09	2.2400	2.4300	2.1900	2.1900	-12.048%	31	1,437	-10.502%
2026-06-08	2.7800	2.7800	2.4900	2.4900	-14.138%	5	1,411	-21.285%
2026-06-05	2.5900	2.9000	2.5900	2.9000	+27.753%	90	1,412	-32.414%
2026-06-04	2.2400	2.2700	1.9200	2.2700	-10.277%	38	1,326	-13.656%
2026-06-03	1.9000	2.5400	1.9000	2.5300	-28.933%	229	1,343	-22.530%
2026-06-02	3.3700	3.5600	3.3700	3.5600	+1.714%	3	1,118	-44.944%
2026-06-01	3.3600	3.5000	3.3600	3.5000	+4.478%	2	1,118	-44.000%
2026-05-29	3.2500	3.3600	3.2400	3.3500	+17.958%	41	1,117	-41.493%
2026-05-28	3.0000	3.0000	2.8400	2.8400	-4.377%	5	1,078	-30.986%
2026-05-27	2.9800	3.0000	2.9700	2.9700	+9.191%	14	1,073	-34.007%
2026-05-26	2.7200	2.7200	2.7200	2.7200	-3.887%	3	1,064	-27.941%
2026-05-22	2.8700	2.8700	2.8300	2.8300	+9.266%	11	1,067	-30.742%
2026-05-21	2.7900	2.7900	2.5900	2.5900	-13.087%	26	1,056	-24.324%
2026-05-19	3.2200	3.2200	2.9800	2.9800	-7.453%	4	1,056	-34.228%
2026-05-18	3.1300	3.2200	3.1300	3.2200	-3.881%	11	1,068	-39.130%
2026-05-15	3.2000	3.3500	3.2000	3.3500	+4.688%	2	1,068	-41.493%
2026-05-14	3.0400	3.2000	3.0400	3.2000	+6.667%	82	1,067	-38.750%
2026-05-13	3.0200	3.0500	3.0000	3.0000	+0.334%	22	1,025	-34.667%
2026-05-12	2.8100	2.9900	2.6200	2.9900	+12.830%	26	1,025	-34.448%
2026-05-11	2.2500	2.6500	2.2500	2.6500	+27.404%	96	1,025	-26.038%
2026-05-08	2.1600	2.1600	2.0000	2.0800	-7.965%	30	984	-5.769%
2026-05-07	1.8700	2.3300	1.8700	2.2600	+25.556%	86	977	-13.274%
2026-05-06	2.1400	2.1400	1.7800	1.8000	-23.404%	62	947	+8.889%
2026-05-05	2.4800	2.6000	2.3000	2.3500	+4.444%	502	959	-16.596%
2026-05-04	1.9500	2.3300	1.7700	2.2500	+66.667%	531	473	-12.889%
2026-05-01	1.3800	1.6000	1.3400	1.3500	-32.836%	83	192	+45.185%
2026-04-29	1.8800	2.0100	1.8800	2.0100	+27.215%	11	192	-2.488%
2026-04-28	1.7000	1.7000	1.5800	1.5800	-5.389%	40	183	+24.051%
2026-04-27	1.6100	1.6700	1.5600	1.6700	-4.571%	7	143	+17.365%
2026-04-24	1.7000	1.7500	1.7000	1.7500	+5.422%	8	137	+12.000%
2026-04-23	1.6300	1.6600	1.6300	1.6600	+8.497%	3	129	+18.072%
2026-04-22	1.7100	1.7100	1.5300	1.5300	-9.467%	16	127	+28.105%
2026-04-21	1.6900	1.6900	1.6900	1.6900	-5.587%	1	110	+15.976%
2026-04-20	2.0400	2.0400	1.7900	1.7900	-6.283%	48	110	+9.497%
2026-04-17	1.7500	1.9100	1.7500	1.9100	+13.018%	6	99	+2.618%
2026-04-16	1.7000	1.7000	1.6000	1.6900	-11.053%	12	96	+15.976%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-2.564%	1	102	+3.158%
2026-04-14	2.0000	2.0000	1.9500	1.9500	-15.584%	27	102	+0.513%
2026-04-10	2.3100	2.3100	2.3100	2.3100	+1.762%	19	75	-15.152%
2026-04-09	2.3300	2.3300	2.2700	2.2700	-26.774%	10	56	-13.656%
2026-03-30	3.0000	3.1000	3.0000	3.1000	+6.529%	2	47	-36.774%
2026-03-27	2.9100	2.9100	2.9100	2.9100	+2.105%	2	49	-32.646%
2026-03-26	2.6500	2.8500	2.6500	2.8500	+14.000%	3	51	-31.228%
2026-03-25	2.5000	2.5000	2.5000	2.5000	-20.128%	1	52	-21.600%
2026-03-23	3.1300	3.1300	3.1300	3.1300	-0.949%	10	51	-37.380%
2026-03-20	2.9200	3.1600	2.9200	3.1600	+8.966%	5	61	-37.975%
2026-03-19	2.9800	3.0500	2.9000	2.9000	0.000%	9	63	-32.414%
2026-03-16	2.9000	2.9000	2.9000	2.9000	+3.943%	5	62	-32.414%
2026-03-11	2.7800	2.7900	2.7800	2.7900	+6.489%	2	57	-29.749%
2026-03-10	2.4900	2.6200	2.4900	2.6200	-0.758%	5	57	-25.191%
2026-03-09	2.6400	2.6400	2.6400	2.6400	-10.811%	1	53	-25.758%
2026-03-03	3.1000	3.1000	2.9600	2.9600	-3.583%	4	53	-33.784%
2026-03-02	3.1000	3.1000	3.0000	3.0700	+2.676%	6	50	-36.156%
2026-02-25	2.9900	2.9900	2.9900	2.9900	-6.563%	1	52	-34.448%
2026-02-24	3.1700	3.4000	3.0000	3.2000	-7.246%	6	52	-38.750%
2026-02-23	3.4500	3.4500	3.4500	3.4500	+3.604%	2	51	-43.188%
2026-02-20	3.3300	3.3300	3.3300	3.3300	+4.063%	2	51	-41.141%
2026-02-18	3.2000	3.2000	3.2000	3.2000	-8.571%	1	51	-38.750%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+1.449%	1	50	-44.000%
2026-02-13	3.7500	3.7500	3.4500	3.4500	+7.813%	2	47	-43.188%
2026-02-06	3.2000	3.2000	3.2000	3.2000	-9.348%	2	47	-38.750%
2026-02-03	3.2500	3.5300	3.2400	3.5300	+10.658%	15	45	-44.476%
2026-02-02	3.1900	3.1900	3.1900	3.1900	-36.581%	10	31	-38.558%
2025-12-29	5.0000	5.0300	5.0000	5.0300	+5.895%	8	21	-61.034%
2025-12-23	4.7500	4.7500	4.7500	4.7500	-4.427%	1	13	-58.737%
2025-12-01	4.8800	5.0000	4.8800	4.9700	0.000%	13	12	-60.563%