Dark

GME20260717P25
GME Jul 17 2026 25.00 Put (GME260717P00025000)
option OPRA

EOD

Jul 15, 2026

2.80+4.869%(+0.13)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.4500	2.8000	2.4500	2.8000	+4.869%	111	3,207	0.000%
2026-07-14	2.9200	2.9300	2.5900	2.6700	-12.459%	112	3,271	+4.869%
2026-07-13	3.8800	3.8800	2.7300	3.0500	-7.576%	141	3,329	-8.197%
2026-07-10	3.1000	3.3500	3.1000	3.3000	+6.452%	27	3,426	-15.152%
2026-07-09	3.4500	3.4500	3.1000	3.1000	-3.125%	33	3,446	-9.677%
2026-07-08	3.0000	3.2400	3.0000	3.2000	+9.589%	116	3,461	-12.500%
2026-07-07	2.3400	3.0000	2.3400	2.9200	+20.661%	143	3,576	-4.110%
2026-07-06	2.5200	2.7600	2.3400	2.4200	+0.415%	92	3,713	+15.702%
2026-07-02	2.3000	2.4100	2.1700	2.4100	-5.490%	246	3,874	+16.183%
2026-07-01	3.0400	3.0400	2.4600	2.5500	-20.807%	362	3,874	+9.804%
2026-06-30	3.2200	3.2200	3.2200	3.2200	+2.548%	1	4,149	-13.043%
2026-06-29	3.2200	3.2200	3.0800	3.1400	-13.499%	122	4,148	-10.828%
2026-06-26	3.6200	3.6300	3.6200	3.6300	+1.114%	12	4,078	-22.865%
2026-06-24	3.7800	3.7800	3.5900	3.5900	-6.753%	12	4,089	-22.006%
2026-06-23	4.0500	4.0500	3.8500	3.8500	+4.054%	31	4,094	-27.273%
2026-06-22	3.6400	3.7200	3.5500	3.7000	-2.116%	9	4,064	-24.324%
2026-06-18	3.6500	3.7800	3.5600	3.7800	+1.070%	88	3,620	-25.926%
2026-06-17	3.8000	3.8300	3.4000	3.7400	-4.103%	426	3,620	-25.134%
2026-06-16	3.8200	3.9000	3.8100	3.9000	+11.429%	58	3,620	-28.205%
2026-06-15	3.4000	3.5000	3.3000	3.5000	-1.408%	14	3,564	-20.000%
2026-06-12	3.5000	3.5600	3.4000	3.5500	+14.516%	50	3,551	-21.127%
2026-06-11	3.2000	3.2000	3.1000	3.1000	0.000%	34	3,556	-9.677%
2026-06-09	3.1900	3.2200	2.9800	3.1000	-8.284%	41	3,522	-9.677%
2026-06-08	3.6000	3.6000	3.3700	3.3800	-12.208%	12	3,482	-17.160%
2026-06-05	3.7600	3.8500	3.7200	3.8500	+20.313%	34	3,477	-27.273%
2026-06-04	3.0100	3.2000	2.7500	3.2000	+0.946%	723	3,461	-12.500%
2026-06-03	2.3900	3.3300	2.3900	3.1700	-26.279%	127	3,431	-11.672%
2026-06-02	4.4100	4.4100	4.3000	4.3000	+1.655%	39	3,392	-34.884%
2026-06-01	4.3700	4.3700	4.2300	4.2300	-0.471%	6	3,397	-33.806%
2026-05-29	3.9500	4.2500	3.9500	4.2500	+11.257%	9	3,394	-34.118%
2026-05-27	4.0000	4.0000	3.8000	3.8200	+6.111%	317	3,390	-26.702%
2026-05-26	3.8000	3.8000	3.6000	3.6000	-4.255%	11	3,092	-22.222%
2026-05-22	3.7600	3.7600	3.7600	3.7600	+11.243%	7	3,101	-25.532%
2026-05-20	3.4000	3.4000	3.3800	3.3800	-14.861%	29	3,094	-17.160%
2026-05-18	3.9500	3.9700	3.9000	3.9700	-5.024%	26	3,118	-29.471%
2026-05-15	3.9900	4.2000	3.9900	4.1800	+4.500%	60	3,118	-33.014%
2026-05-14	3.8500	4.0500	3.8500	4.0000	+6.101%	14	3,100	-30.000%
2026-05-13	3.8800	3.8800	3.7700	3.7700	+3.005%	17	2,815	-25.729%
2026-05-12	3.2500	3.7000	3.2500	3.6600	+10.909%	605	2,815	-23.497%
2026-05-11	3.0500	3.3400	3.0500	3.3000	+19.134%	52	2,815	-15.152%
2026-05-08	2.7700	2.7700	2.7700	2.7700	-2.120%	1	2,795	+1.083%
2026-05-07	2.5400	3.0000	2.5400	2.8300	+24.123%	81	2,794	-1.060%
2026-05-06	2.5400	2.5400	2.2200	2.2800	-18.571%	126	2,770	+22.807%
2026-05-05	3.2200	3.2800	2.8000	2.8000	-2.778%	311	2,710	0.000%
2026-05-04	2.3800	2.8800	2.1400	2.8800	+69.412%	3,051	2,988	-2.778%
2026-05-01	2.0000	2.0000	1.7000	1.7000	-20.930%	17	483	+64.706%
2026-04-30	2.4500	2.4500	2.1000	2.1500	-14.000%	66	483	+30.233%
2026-04-29	2.4800	2.6000	2.4500	2.5000	+21.359%	51	465	+12.000%
2026-04-28	2.2100	2.2400	2.0600	2.0600	-0.962%	73	470	+35.922%
2026-04-27	2.0500	2.0800	2.0500	2.0800	-9.565%	47	408	+34.615%
2026-04-24	2.2900	2.3200	2.2900	2.3000	-1.288%	5	418	+21.739%
2026-04-23	1.9300	2.3300	1.9300	2.3300	+13.107%	71	415	+20.172%
2026-04-22	2.1700	2.2000	2.0000	2.0600	-12.340%	398	370	+35.922%
2026-04-21	2.1200	2.3500	2.1200	2.3500	+3.070%	33	393	+19.149%
2026-04-20	2.3800	2.4200	2.2500	2.2800	-2.979%	19	393	+22.807%
2026-04-17	2.3000	2.3500	2.3000	2.3500	+10.329%	15	390	+19.149%
2026-04-16	2.3000	2.3000	2.1300	2.1300	-13.061%	6	378	+31.455%
2026-04-15	2.4400	2.4700	2.4100	2.4500	-5.769%	26	377	+14.286%
2026-04-14	2.7000	2.7000	2.6000	2.6000	-18.750%	13	377	+7.692%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+6.667%	1	381	-12.500%
2026-04-10	3.1500	3.3000	3.0000	3.0000	-4.762%	33	380	-6.667%
2026-04-09	3.1500	3.1500	3.1500	3.1500	+5.000%	1	372	-11.111%
2026-04-07	3.2000	3.2000	3.0000	3.0000	-3.226%	2	372	-6.667%
2026-04-02	3.1300	3.1300	3.1000	3.1000	0.000%	300	203	-9.677%
2026-04-01	3.1000	3.1000	3.1000	3.1000	-11.429%	56	203	-9.677%
2026-03-27	3.5000	3.5000	3.5000	3.5000	0.000%	56	254	-20.000%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-7.895%	1	198	-20.000%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+6.742%	2	197	-26.316%
2026-03-16	3.5200	3.5600	3.5200	3.5600	+5.952%	30	197	-21.348%
2026-03-11	3.3600	3.3600	3.3600	3.3600	+8.387%	1	197	-16.667%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-21.120%	84	196	-9.677%
2026-03-05	3.6300	3.9300	3.6300	3.9300	+6.216%	30	112	-28.753%
2026-03-03	3.7000	3.7000	3.7000	3.7000	-6.329%	6	82	-24.324%
2026-03-02	3.9500	3.9500	3.9500	3.9500	-5.952%	1	78	-29.114%
2026-02-23	4.2000	4.2000	4.2000	4.2000	+6.329%	1	78	-33.333%
2026-02-20	3.9500	3.9500	3.9500	3.9500	+2.597%	2	77	-29.114%
2026-02-18	3.8500	3.8500	3.8500	3.8500	+9.687%	1	75	-27.273%
2026-02-06	3.5200	3.5200	3.5100	3.5100	-8.831%	20	74	-20.228%
2026-02-04	3.8500	3.8500	3.8500	3.8500	+10.315%	10	62	-27.273%
2026-02-02	3.4900	3.4900	3.4900	3.4900	-17.882%	2	62	-19.771%
2026-01-29	4.2500	4.2500	4.2500	4.2500	+41.667%	1	62	-34.118%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-43.396%	4	61	-6.667%
2026-01-15	5.3000	5.3000	5.3000	5.3000	+2.515%	1	57	-47.170%
2026-01-09	5.3000	5.3000	5.1700	5.1700	+1.373%	11	56	-45.841%
2026-01-08	5.1000	5.1000	5.1000	5.1000	-15.282%	10	45	-45.098%
2026-01-05	5.7600	6.0200	5.7600	6.0200	+8.468%	3	43	-53.488%
2025-12-23	5.5000	5.5500	5.5000	5.5500	+16.842%	16	43	-49.550%
2025-12-17	4.7500	4.7500	4.7500	4.7500	-11.381%	15	42	-41.053%
2025-12-11	5.3600	5.3600	5.3600	5.3600	+1.708%	1	42	-47.761%
2025-12-10	5.2700	5.2700	5.2700	5.2700	+8.660%	10	41	-46.869%
2025-12-09	4.9500	4.9500	4.8500	4.8500	-20.492%	30	33	-42.268%
2025-11-26	6.1000	6.1000	6.1000	6.1000	0.000%	4	0	-54.098%