Dark

GME20260918P21
GME Sep 18 2026 21.00 Put (GME260918P00021000)
option OPRA

EOD

Jul 16, 2026

0.9200+19.481%(+0.1500)603

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.8000	0.9200	0.7200	0.9200	+19.481%	603	6,050	0.000%
2026-07-15	0.7500	0.7700	0.7500	0.7700	-1.282%	25	5,619	+19.481%
2026-07-14	0.8400	0.8400	0.7700	0.7800	-14.286%	9	5,641	+17.949%
2026-07-13	0.8000	0.9200	0.8000	0.9100	-12.500%	63	5,640	+1.099%
2026-07-10	1.0100	1.0400	0.9500	1.0400	+2.970%	50	5,656	-11.538%
2026-07-09	1.1300	1.1300	1.0100	1.0100	-9.821%	37	5,611	-8.911%
2026-07-08	1.0700	1.1200	1.0500	1.1200	+12.000%	96	5,596	-17.857%
2026-07-07	0.9000	1.0000	0.9000	1.0000	+21.951%	67	5,521	-8.000%
2026-07-06	0.8700	0.8700	0.8200	0.8200	0.000%	47	5,479	+12.195%
2026-07-02	0.8200	0.9000	0.7900	0.8200	-7.865%	201	5,385	+12.195%
2026-07-01	0.9400	0.9400	0.8700	0.8900	-10.101%	2,868	5,385	+3.371%
2026-06-30	1.1500	1.1500	0.9900	0.9900	-11.607%	29	6,252	-7.071%
2026-06-29	1.0900	1.1500	1.0900	1.1200	-10.400%	22	6,251	-17.857%
2026-06-26	1.4200	1.5200	1.2500	1.2500	-20.382%	125	6,240	-26.400%
2026-06-25	1.5800	1.5800	1.5400	1.5700	+9.790%	24	6,128	-41.401%
2026-06-24	1.4000	1.4300	1.3300	1.4300	-2.721%	5	6,147	-35.664%
2026-06-23	1.5300	1.5500	1.4500	1.4700	-3.922%	93	6,147	-37.415%
2026-06-22	1.4800	1.5300	1.3300	1.5300	+2.000%	31	6,089	-39.869%
2026-06-18	1.5200	1.5200	1.4600	1.5000	+7.143%	13	6,055	-38.667%
2026-06-17	1.5400	1.5500	1.3700	1.4000	-10.256%	17	6,055	-34.286%
2026-06-16	1.5700	1.6200	1.5000	1.5600	+10.638%	28	6,055	-41.026%
2026-06-15	1.4200	1.4500	1.3800	1.4100	-5.369%	85	6,033	-34.752%
2026-06-12	1.5000	1.5500	1.3800	1.4900	+10.370%	32	5,959	-38.255%
2026-06-11	1.0800	1.3500	1.0800	1.3500	+11.570%	2	5,948	-31.852%
2026-06-10	1.3600	1.3600	1.2100	1.2100	-7.634%	240	5,946	-23.967%
2026-06-09	1.3500	1.3600	1.3100	1.3100	-8.392%	12	5,997	-29.771%
2026-06-08	1.4900	1.5400	1.4200	1.4300	-19.209%	78	5,985	-35.664%
2026-06-05	1.4900	1.8300	1.4800	1.7700	+36.154%	402	5,927	-48.023%
2026-06-04	1.4700	1.4700	1.3000	1.3000	-9.091%	12	5,795	-29.231%
2026-06-03	1.1500	1.6100	1.1500	1.4300	-31.905%	2,873	5,797	-35.664%
2026-06-02	2.0800	2.1900	2.0800	2.1000	+7.143%	296	3,028	-56.190%
2026-06-01	1.9500	2.0900	1.9500	1.9600	-1.508%	24	2,758	-53.061%
2026-05-29	1.9700	2.0600	1.9200	1.9900	+7.568%	315	2,739	-53.769%
2026-05-28	1.8500	1.8500	1.8500	1.8500	+1.648%	1	2,448	-50.270%
2026-05-27	2.0000	2.0000	1.8200	1.8200	-2.151%	16	2,447	-49.451%
2026-05-22	1.7100	1.8600	1.7100	1.8600	+2.762%	107	2,433	-50.538%
2026-05-21	1.8200	1.8200	1.7500	1.8100	+2.841%	59	2,328	-49.171%
2026-05-20	1.8500	1.8700	1.7000	1.7600	-15.385%	145	2,328	-47.727%
2026-05-19	2.0800	2.0800	2.0800	2.0800	-3.704%	6	2,147	-55.769%
2026-05-18	2.0500	2.1700	2.0100	2.1600	-0.917%	63	2,147	-57.407%
2026-05-15	1.9700	2.1800	1.9700	2.1800	+3.810%	15	2,147	-57.798%
2026-05-14	2.0900	2.1100	1.9900	2.1000	+2.941%	30	2,132	-56.190%
2026-05-13	2.0800	2.1100	2.0300	2.0400	+3.030%	23	2,168	-54.902%
2026-05-12	1.8300	2.0100	1.7700	1.9800	+13.143%	137	2,168	-53.535%
2026-05-11	1.6800	1.7500	1.6500	1.7500	+10.759%	50	2,168	-47.429%
2026-05-07	1.3000	1.5800	1.3000	1.5800	+17.910%	18	2,140	-41.772%
2026-05-06	1.5700	1.5700	1.3300	1.3400	-2.190%	58	2,128	-31.343%
2026-05-05	1.8100	1.9900	1.3700	1.3700	-13.291%	87	2,111	-32.847%
2026-05-04	1.2400	1.6000	1.1600	1.5800	+50.476%	144	2,150	-41.772%
2026-05-01	1.2200	1.2200	1.0500	1.0500	-11.765%	4	2,027	-12.381%
2026-04-30	1.3100	1.3100	1.1900	1.1900	+0.847%	26	2,027	-22.689%
2026-04-28	1.2100	1.2100	1.1800	1.1800	-8.527%	3	2,012	-22.034%
2026-04-27	1.2900	1.2900	1.2900	1.2900	+5.738%	1	2,009	-28.682%
2026-04-24	1.1500	1.2600	1.1500	1.2200	+7.018%	41	2,009	-24.590%
2026-04-23	1.1800	1.1800	1.1400	1.1400	+5.556%	22	1,991	-19.298%
2026-04-22	1.1200	1.1200	1.0800	1.0800	-8.475%	6	1,997	-14.815%
2026-04-21	1.0800	1.1800	1.0600	1.1800	-4.839%	144	1,852	-22.034%
2026-04-20	1.2400	1.2400	1.2400	1.2400	+9.735%	3	1,852	-25.806%
2026-04-17	1.0800	1.1300	1.0800	1.1300	+2.727%	6	1,855	-18.584%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-15.385%	8	1,860	-16.364%
2026-04-14	1.3000	1.3000	1.3000	1.3000	-2.256%	1	1,860	-29.231%
2026-04-13	1.4500	1.4500	1.3300	1.3300	-13.636%	6	1,860	-30.827%
2026-04-10	1.5400	1.5400	1.5400	1.5400	+3.356%	6	1,860	-40.260%
2026-04-08	1.4900	1.4900	1.4900	1.4900	-7.453%	3	1,864	-38.255%
2026-04-07	1.6000	1.6100	1.6000	1.6100	+0.625%	150	1,867	-42.857%
2026-04-02	1.6000	1.6000	1.6000	1.6000	+0.629%	8	1,814	-42.500%
2026-04-01	1.6100	1.6100	1.5900	1.5900	-5.917%	115	1,814	-42.138%
2026-03-31	1.9300	1.9300	1.6700	1.6900	-12.887%	904	1,814	-45.562%
2026-03-30	1.9100	1.9600	1.8800	1.9400	+8.989%	372	918	-52.577%
2026-03-26	1.7800	1.8200	1.7800	1.7800	-7.292%	537	554	-48.315%
2026-03-25	1.7800	2.0100	1.7800	1.9200	+0.524%	5	36	-52.083%
2026-03-17	1.9100	1.9100	1.9100	1.9100	-4.020%	2	33	-51.832%
2026-03-16	1.9100	1.9900	1.9100	1.9900	+7.568%	4	33	-53.769%
2026-03-10	1.8500	1.8500	1.8500	1.8500	-3.141%	5	33	-50.270%
2026-03-09	2.0800	2.0800	1.9100	1.9100	-13.575%	24	33	-51.832%
2026-03-04	2.1500	2.2100	2.1500	2.2100	-3.913%	7	28	-58.371%
2026-02-25	2.3000	2.3000	2.3000	2.3000	-2.128%	5	16	-60.000%
2026-02-06	2.3500	2.3500	2.3500	2.3500	-6.000%	3	16	-60.851%
2026-02-03	2.4100	2.5000	2.4100	2.5000	+9.649%	7	19	-63.200%
2026-02-02	2.2800	2.2800	2.2800	2.2800	-11.628%	20	16	-59.649%
2026-01-29	2.7500	2.7500	2.5800	2.5800	+34.375%	21	28	-64.341%
2026-01-26	1.9200	1.9200	1.9200	1.9200	-33.564%	1	7	-52.083%
2026-01-21	2.8900	2.8900	2.8900	2.8900	-5.246%	6	6	-68.166%
2026-01-16	3.0500	3.0500	3.0500	3.0500	0.000%	1	0	-69.836%