Dark

GME20260918P20
GME Sep 18 2026 20.00 Put (GME260918P00020000)
option OPRA

EOD

Jul 16, 2026

0.5300+6.000%(+0.0300)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4800	0.5400	0.4500	0.5300	+6.000%	53	9,357	0.000%
2026-07-15	0.4600	0.5000	0.4600	0.5000	0.000%	46	9,359	+6.000%
2026-07-14	0.5000	0.5100	0.4700	0.5000	-12.281%	36	9,362	+6.000%
2026-07-13	0.5900	0.5900	0.5500	0.5700	-16.176%	10	9,344	-7.018%
2026-07-10	0.6500	0.6800	0.6000	0.6800	-4.225%	37	9,337	-22.059%
2026-07-09	0.7700	0.7700	0.7100	0.7100	-5.333%	21	9,310	-25.352%
2026-07-08	0.6500	0.7500	0.6500	0.7500	+31.579%	9	9,302	-29.333%
2026-07-07	0.6100	0.6100	0.5700	0.5700	+14.000%	6	9,299	-7.018%
2026-07-06	0.5700	0.6000	0.5000	0.5000	-9.091%	78	9,299	+6.000%
2026-07-02	0.5300	0.5500	0.5000	0.5500	-11.290%	31	9,329	-3.636%
2026-07-01	0.6500	0.6500	0.5700	0.6200	-7.463%	125	9,329	-14.516%
2026-06-30	0.7600	0.7600	0.6500	0.6700	-8.219%	75	9,333	-20.896%
2026-06-29	0.7600	0.8800	0.7200	0.7300	-22.340%	84	9,278	-27.397%
2026-06-26	1.1000	1.1000	0.9400	0.9400	-12.150%	44	9,260	-43.617%
2026-06-25	1.0500	1.1700	1.0400	1.0700	+11.458%	104	9,236	-50.467%
2026-06-24	1.0000	1.0000	0.9200	0.9600	-4.950%	336	9,172	-44.792%
2026-06-23	1.0100	1.0700	0.9900	1.0100	+3.061%	161	8,912	-47.525%
2026-06-22	1.1000	1.1000	0.9800	0.9800	-2.000%	24	8,787	-45.918%
2026-06-18	0.9500	1.1000	0.9500	1.0000	+4.167%	552	8,198	-47.000%
2026-06-17	1.0600	1.0600	0.9600	0.9600	-15.789%	29	8,198	-44.792%
2026-06-16	1.0600	1.1700	1.0600	1.1400	+14.000%	91	8,198	-53.509%
2026-06-15	1.0000	1.0500	0.9500	1.0000	-4.762%	165	8,146	-47.000%
2026-06-12	0.9900	1.0900	0.9700	1.0500	+11.702%	2,966	8,147	-49.524%
2026-06-11	0.9500	0.9500	0.9400	0.9400	+4.444%	12	9,718	-43.617%
2026-06-10	0.9600	0.9600	0.8700	0.9000	-5.263%	24	9,718	-41.111%
2026-06-09	0.9800	0.9800	0.9300	0.9500	-12.037%	29	9,714	-44.211%
2026-06-08	1.1500	1.1500	1.0500	1.0800	-14.286%	70	9,714	-50.926%
2026-06-05	1.1600	1.3200	1.0600	1.2600	+27.273%	144	9,701	-57.937%
2026-06-04	1.1200	1.1400	0.9800	0.9900	-6.604%	54	9,670	-46.465%
2026-06-03	1.5000	1.5000	1.0300	1.0600	-35.758%	644	9,648	-50.000%
2026-06-02	1.6100	1.6600	1.6100	1.6500	+9.272%	55	10,112	-67.879%
2026-06-01	1.6400	1.6400	1.5000	1.5100	+0.667%	34	10,101	-64.901%
2026-05-29	1.4800	1.5300	1.4000	1.5000	+9.489%	1,596	10,086	-64.667%
2026-05-28	1.3900	1.3900	1.2700	1.3700	-3.521%	49	10,558	-61.314%
2026-05-27	1.4100	1.5400	1.4000	1.4200	+2.899%	13	10,599	-62.676%
2026-05-26	1.4400	1.4500	1.3500	1.3800	-6.122%	524	10,592	-61.594%
2026-05-22	1.3500	1.4700	1.3500	1.4700	+12.214%	23	10,780	-63.946%
2026-05-21	1.3400	1.3700	1.3100	1.3100	-0.758%	546	10,766	-59.542%
2026-05-20	1.4800	1.5000	1.3100	1.3200	-12.583%	189	10,766	-59.848%
2026-05-19	1.5900	1.7400	1.4900	1.5100	-5.625%	395	3,527	-64.901%
2026-05-18	1.8200	1.8200	1.5500	1.6000	-3.614%	15,551	3,527	-66.875%
2026-05-15	1.6300	1.6800	1.5200	1.6600	+0.606%	51	3,527	-68.072%
2026-05-14	1.5700	1.6500	1.5200	1.6500	+7.143%	216	3,500	-67.879%
2026-05-13	1.5800	1.6400	1.5400	1.5400	+3.356%	1,024	2,366	-65.584%
2026-05-12	1.4800	1.4900	1.4000	1.4900	+2.055%	24	2,366	-64.430%
2026-05-11	1.0800	1.4600	1.0800	1.4600	+29.204%	61	2,366	-63.699%
2026-05-08	1.3200	1.3200	1.0500	1.1300	-7.377%	48	2,370	-53.097%
2026-05-07	1.0100	1.2500	1.0100	1.2200	+14.019%	641	2,362	-56.557%
2026-05-06	1.1800	1.2000	1.0500	1.0700	-17.692%	60	1,886	-50.467%
2026-05-05	1.3900	1.4600	1.2000	1.3000	+6.557%	69	1,886	-59.231%
2026-05-04	0.8600	1.2400	0.8600	1.2200	+62.667%	155	1,907	-56.557%
2026-05-01	0.8000	0.8000	0.7500	0.7500	-18.478%	3	1,926	-29.333%
2026-04-30	0.9200	0.9200	0.9200	0.9200	-8.000%	2	1,926	-42.391%
2026-04-29	0.8500	1.0000	0.8500	1.0000	+11.111%	8	1,926	-47.000%
2026-04-28	0.8200	0.9000	0.8000	0.9000	-5.263%	13	1,921	-41.111%
2026-04-24	0.9500	0.9500	0.9500	0.9500	+6.742%	3	1,923	-44.211%
2026-04-23	0.8900	0.8900	0.8500	0.8900	+8.537%	17	1,923	-40.449%
2026-04-22	0.8200	0.8200	0.8100	0.8200	-6.818%	6	1,934	-35.366%
2026-04-21	0.8400	0.8800	0.7700	0.8800	-8.333%	176	1,962	-39.773%
2026-04-20	0.9600	0.9600	0.9600	0.9600	+12.941%	20	1,962	-44.792%
2026-04-16	0.8300	0.9000	0.8300	0.8500	-7.609%	12	1,942	-37.647%
2026-04-15	0.9200	0.9200	0.9200	0.9200	-6.122%	1	1,943	-42.391%
2026-04-14	1.0700	1.0900	0.9400	0.9800	-7.547%	72	1,943	-45.918%
2026-04-13	1.1300	1.1300	1.0600	1.0600	-7.826%	58	1,892	-50.000%
2026-04-09	1.2000	1.2000	1.1500	1.1500	-4.167%	2	1,870	-53.913%
2026-04-08	1.1300	1.2000	1.1300	1.2000	-9.091%	70	1,868	-55.833%
2026-04-07	1.2600	1.3200	1.2600	1.3200	+8.197%	9	1,869	-59.848%
2026-04-06	1.2200	1.2200	1.2200	1.2200	-2.400%	1	1,864	-56.557%
2026-04-02	1.3900	1.3900	1.2500	1.2500	-7.407%	582	1,540	-57.600%
2026-04-01	1.2400	1.3900	1.2300	1.3500	+2.273%	1,872	1,540	-60.741%
2026-03-31	1.4400	1.4400	1.3200	1.3200	-18.012%	17	309	-59.848%
2026-03-30	1.4900	1.6100	1.4900	1.6100	+15.827%	2	306	-67.081%
2026-03-26	1.3900	1.3900	1.3900	1.3900	+4.511%	3	305	-61.871%
2026-03-25	1.3500	1.3500	1.3300	1.3300	-15.823%	2	308	-60.150%
2026-03-24	1.5900	1.5900	1.5800	1.5800	0.000%	192	308	-66.456%
2026-03-23	1.6300	1.6800	1.5800	1.5800	-6.509%	4	369	-66.456%
2026-03-19	1.6500	1.7000	1.6500	1.6900	+12.667%	95	365	-68.639%
2026-03-18	1.5200	1.5300	1.5000	1.5000	-5.063%	13	390	-64.667%
2026-03-16	1.5800	1.5800	1.5800	1.5800	+0.637%	1	379	-66.456%
2026-03-12	1.5700	1.5700	1.5700	1.5700	+3.289%	1	378	-66.242%
2026-03-09	1.5500	1.5500	1.5200	1.5200	-9.524%	4	379	-65.132%
2026-02-27	1.6800	1.6800	1.6800	1.6800	-8.696%	1	379	-68.452%
2026-02-26	1.8400	1.8400	1.8400	1.8400	-4.167%	1	379	-71.196%
2026-02-25	1.9200	1.9200	1.9200	1.9200	+3.784%	2	380	-72.396%
2026-02-24	1.8500	1.8500	1.8500	1.8500	-5.128%	14	380	-71.351%
2026-02-23	2.0800	2.0800	1.9500	1.9500	-0.510%	77	394	-72.821%
2026-02-18	1.9600	1.9600	1.9600	1.9600	-5.769%	2	392	-72.959%
2026-02-13	2.0800	2.0800	2.0800	2.0800	-0.478%	1	393	-74.519%
2026-02-12	2.0800	2.0900	2.0800	2.0900	+7.179%	2	393	-74.641%
2026-02-11	1.9500	1.9500	1.9500	1.9500	+1.563%	1	391	-72.821%
2026-02-10	1.8700	1.9200	1.8700	1.9200	+1.053%	11	390	-72.396%
2026-02-09	1.9000	1.9000	1.9000	1.9000	-9.524%	15	380	-72.105%
2026-02-03	2.0200	2.1000	2.0200	2.1000	+16.667%	7	365	-74.762%
2026-02-02	1.8500	1.8500	1.8000	1.8000	-20.354%	20	363	-70.556%
2026-01-29	2.2600	2.2600	2.2600	2.2600	+4.630%	1	383	-76.549%
2026-01-22	2.1700	2.2000	2.1600	2.1600	-21.739%	53	384	-75.463%
2026-01-15	2.7600	2.7600	2.7600	2.7600	+1.099%	2	337	-80.797%
2026-01-14	2.7100	2.7300	2.7100	2.7300	+7.059%	60	335	-80.586%
2026-01-09	2.7000	2.7000	2.5500	2.5500	-5.556%	6	355	-79.216%
2026-01-07	2.7000	2.7000	2.7000	2.7000	-7.850%	1	349	-80.370%
2026-01-06	2.9200	2.9300	2.9200	2.9300	-11.212%	2	348	-81.911%
2025-12-31	3.2000	3.3000	3.2000	3.3000	+4.762%	30	316	-83.939%
2025-12-30	3.1500	3.2000	3.0700	3.1500	+1.942%	31	316	-83.175%
2025-12-29	3.0000	3.1000	3.0000	3.0900	+3.344%	26	285	-82.848%
2025-12-26	3.0000	3.0000	2.9900	2.9900	+4.912%	15	264	-82.274%
2025-12-24	2.8500	2.8500	2.8500	2.8500	+1.786%	1	250	-81.404%
2025-12-23	2.7400	2.8000	2.7400	2.8000	+3.704%	6	250	-81.071%
2025-12-22	2.5700	2.7000	2.5700	2.7000	0.000%	21	229	-80.370%
2025-12-17	2.7000	2.7000	2.7000	2.7000	-10.000%	1	229	-80.370%
2025-12-10	3.1500	3.1500	3.0000	3.0000	+7.527%	121	230	-82.333%
2025-12-08	2.8800	2.8800	2.7900	2.7900	-10.000%	4	109	-81.004%
2025-12-04	3.1000	3.1000	3.1000	3.1000	+7.266%	2	110	-82.903%
2025-11-28	2.8900	2.8900	2.8900	2.8900	-16.232%	1	108	-81.661%
2025-11-26	3.4500	3.4500	3.4500	3.4500	-4.167%	10	98	-84.638%
2025-11-25	3.6000	3.6000	3.6000	3.6000	-11.111%	2	98	-85.278%
2025-11-21	4.0500	4.0500	4.0500	4.0500	+3.846%	2	99	-86.914%
2025-11-20	4.0400	4.0400	3.9000	3.9000	+2.632%	2	97	-86.410%
2025-11-18	3.8000	3.8000	3.8000	3.8000	+4.396%	3	96	-86.053%
2025-11-07	3.6400	3.6400	3.6400	3.6400	+12.000%	1	93	-85.440%
2025-11-03	3.1800	3.2500	3.1800	3.2500	+12.069%	63	30	-83.692%
2025-10-30	2.9000	2.9000	2.9000	2.9000	0.000%	30	30	-81.724%