Dark

GME20260918P22
GME Sep 18 2026 22.00 Put (GME260918P00022000)
option OPRA

EOD

Jul 16, 2026

1.35+14.407%(+0.17)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.1800	1.3500	1.1200	1.3500	+14.407%	164	4,810	0.000%
2026-07-15	1.1800	1.2500	1.1200	1.1800	-0.840%	31	4,712	+14.407%
2026-07-14	1.2100	1.2400	1.1900	1.1900	-11.852%	18	4,686	+13.445%
2026-07-13	1.5000	1.5300	1.3500	1.3500	-14.557%	20	4,696	0.000%
2026-07-10	1.5300	1.5800	1.5300	1.5800	+0.637%	20	4,677	-14.557%
2026-07-09	1.7100	1.7100	1.5400	1.5700	-3.681%	53	4,657	-14.013%
2026-07-08	1.5000	1.6300	1.5000	1.6300	+13.194%	33	4,624	-17.178%
2026-07-07	1.3000	1.5200	1.3000	1.4400	+16.129%	80	4,615	-6.250%
2026-07-06	1.2400	1.2400	1.2400	1.2400	+3.333%	10	4,609	+8.871%
2026-07-02	1.2200	1.2300	1.1900	1.2000	-10.448%	13	4,607	+12.500%
2026-07-01	1.3200	1.3700	1.2500	1.3400	-10.667%	3,238	4,607	+0.746%
2026-06-30	1.6400	1.6500	1.4900	1.5000	-6.250%	80	1,531	-10.000%
2026-06-29	1.6000	1.6200	1.5900	1.6000	-13.514%	26	1,495	-15.625%
2026-06-26	2.0700	2.0700	1.8500	1.8500	-13.551%	45	1,479	-27.027%
2026-06-25	2.0800	2.1400	2.0800	2.1400	+7.000%	3	1,512	-36.916%
2026-06-24	1.9800	2.0000	1.9800	2.0000	-3.382%	23	1,512	-32.500%
2026-06-23	2.1100	2.1200	2.0400	2.0700	-1.429%	32	1,512	-34.783%
2026-06-22	1.9900	2.1000	1.9900	2.1000	+2.941%	46	1,513	-35.714%
2026-06-18	2.0100	2.0800	1.9600	2.0400	-0.488%	157	1,322	-33.824%
2026-06-17	2.1300	2.1700	1.9500	2.0500	-4.206%	26	1,322	-34.146%
2026-06-16	2.0900	2.2100	2.0700	2.1400	+13.830%	91	1,322	-36.916%
2026-06-15	1.8700	1.9600	1.8600	1.8800	-6.468%	224	1,259	-28.191%
2026-06-12	1.9900	2.0900	1.9900	2.0100	+14.205%	49	1,056	-32.836%
2026-06-11	1.8000	1.8400	1.7600	1.7600	+6.667%	93	1,040	-23.295%
2026-06-10	1.9500	1.9500	1.6500	1.6500	-5.714%	60	1,007	-18.182%
2026-06-09	1.8200	1.8200	1.7500	1.7500	-13.366%	33	994	-22.857%
2026-06-08	2.2100	2.2100	1.9900	2.0200	-12.174%	56	965	-33.168%
2026-06-05	1.9500	2.3000	1.9500	2.3000	+19.792%	28	916	-41.304%
2026-06-04	2.2400	2.2400	1.6300	1.9200	+1.053%	102	913	-29.688%
2026-06-03	2.0500	2.2200	1.8700	1.9000	-32.143%	186	835	-28.947%
2026-06-02	2.7500	2.9000	2.6900	2.8000	+8.527%	52	795	-51.786%
2026-06-01	2.7500	2.7800	2.5200	2.5800	0.000%	37	804	-47.674%
2026-05-29	2.5500	2.6400	2.5200	2.5800	+12.664%	11	787	-47.674%
2026-05-28	2.3000	2.3400	2.2900	2.2900	-3.782%	34	778	-41.048%
2026-05-27	2.5100	2.5300	2.3800	2.3800	-3.252%	26	768	-43.277%
2026-05-26	2.3700	2.4600	2.3700	2.4600	+0.408%	2	746	-45.122%
2026-05-22	2.4200	2.4500	2.4200	2.4500	+10.860%	82	744	-44.898%
2026-05-21	2.3000	2.3600	2.2100	2.2100	-1.339%	30	663	-38.914%
2026-05-20	2.4300	2.4300	2.2200	2.2400	-6.667%	279	663	-39.732%
2026-05-19	2.4000	2.4000	2.4000	2.4000	-9.434%	3	567	-43.750%
2026-05-18	2.6600	2.6600	2.5100	2.6500	-2.574%	27	567	-49.057%
2026-05-15	2.8000	2.8000	2.5400	2.7200	+2.642%	76	567	-50.368%
2026-05-14	2.5800	2.6500	2.5800	2.6500	+3.922%	16	491	-49.057%
2026-05-13	2.5700	2.7000	2.5500	2.5500	0.000%	42	463	-47.059%
2026-05-12	2.5700	2.5700	2.2500	2.5500	+10.870%	36	463	-47.059%
2026-05-11	2.0000	2.3000	2.0000	2.3000	+13.300%	62	463	-41.304%
2026-05-07	1.7600	2.0600	1.7600	2.0300	+7.979%	101	401	-33.498%
2026-05-06	1.7700	1.8800	1.7700	1.8800	-14.545%	5	370	-28.191%
2026-05-05	2.2400	2.2400	2.1000	2.2000	+13.402%	35	375	-38.636%
2026-05-04	1.5800	2.0500	1.5100	1.9400	+41.606%	567	354	-30.412%
2026-05-01	1.4800	1.5600	1.3100	1.3700	-12.739%	42	414	-1.460%
2026-04-30	1.4800	1.5800	1.4800	1.5700	-10.795%	12	414	-14.013%
2026-04-29	1.5700	1.7600	1.5700	1.7600	+13.548%	26	402	-23.295%
2026-04-24	1.6100	1.6200	1.5500	1.5500	+5.442%	9	419	-12.903%
2026-04-23	1.2900	1.4700	1.2900	1.4700	+1.379%	11	414	-8.163%
2026-04-22	1.4400	1.5300	1.3900	1.4500	-4.605%	10	404	-6.897%
2026-04-21	1.3900	1.5200	1.3700	1.5200	+10.949%	31	404	-11.184%
2026-04-20	1.6400	1.6400	1.3700	1.3700	-9.272%	8	428	-1.460%
2026-04-17	1.4600	1.5100	1.4600	1.5100	+4.861%	6	427	-10.596%
2026-04-16	1.4200	1.5000	1.4100	1.4400	-5.882%	12	427	-6.250%
2026-04-15	1.6400	1.7200	1.5200	1.5300	-9.467%	26	427	-11.765%
2026-04-14	1.6300	1.6900	1.6300	1.6900	-5.587%	31	415	-20.118%
2026-04-13	1.8800	1.9100	1.7900	1.7900	-1.648%	6	419	-24.581%
2026-04-10	2.0200	2.0200	1.8200	1.8200	-8.081%	5	422	-25.824%
2026-04-09	2.0600	2.0600	1.9800	1.9800	+4.211%	23	424	-31.818%
2026-04-08	1.8800	1.9000	1.8800	1.9000	-9.524%	3	404	-28.947%
2026-04-07	2.0500	2.1000	2.0500	2.1000	+8.808%	6	404	-35.714%
2026-04-06	1.9400	1.9400	1.9300	1.9300	-5.854%	11	399	-30.052%
2026-04-01	2.0100	2.0500	2.0000	2.0500	-13.136%	11	399	-34.146%
2026-03-31	2.3600	2.3600	2.3600	2.3600	-2.075%	1	393	-42.797%
2026-03-30	2.3600	2.4100	2.3600	2.4100	-3.600%	162	393	-43.983%
2026-03-27	2.4100	2.5000	2.4100	2.5000	+10.619%	4	256	-46.000%
2026-03-25	2.3700	2.3700	2.2600	2.2600	-10.672%	2	255	-40.265%
2026-03-20	2.5300	2.5300	2.5300	2.5300	-3.065%	30	253	-46.640%
2026-03-19	2.4700	2.6100	2.4700	2.6100	-6.452%	7	238	-48.276%
2026-03-13	2.7900	2.7900	2.7900	2.7900	+19.231%	1	238	-51.613%
2026-03-09	2.3400	2.3400	2.3400	2.3400	-14.599%	2	237	-42.308%
2026-02-25	2.6500	2.7400	2.6500	2.7400	+3.788%	10	225	-50.730%
2026-02-24	2.4200	2.6400	2.4200	2.6400	-8.014%	2	225	-48.864%
2026-02-23	2.8700	2.8700	2.8700	2.8700	+3.610%	1	224	-52.962%
2026-02-09	2.7700	2.7700	2.7700	2.7700	-7.667%	1	224	-51.264%
2026-02-03	3.0000	3.0000	3.0000	3.0000	+7.143%	3	223	-55.000%
2026-01-26	2.8000	2.8000	2.8000	2.8000	-9.677%	4	221	-51.786%
2026-01-22	3.1000	3.1000	3.1000	3.1000	-8.824%	1	221	-56.452%
2026-01-21	3.3500	3.4000	3.3500	3.4000	-19.048%	2	220	-60.294%
2025-12-31	4.2000	4.2000	4.2000	4.2000	0.000%	1	219	-67.857%
2025-12-29	4.1000	4.2000	4.1000	4.2000	+2.941%	2	219	-67.857%
2025-12-26	4.0800	4.0800	4.0800	4.0800	+10.270%	5	217	-66.912%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-10.194%	4	219	-63.514%
2025-12-12	4.1000	4.1200	4.1000	4.1200	+8.421%	25	215	-67.233%
2025-12-03	3.8000	3.8000	3.8000	3.8000	-16.484%	10	195	-64.474%
2025-11-26	4.5000	4.5500	4.5000	4.5500	-12.500%	10	175	-70.330%
2025-11-21	5.2000	5.2000	5.2000	5.2000	+18.721%	122	175	-74.038%
2025-11-04	4.3800	4.3800	4.3800	4.3800	+4.286%	1	53	-69.178%
2025-11-03	4.2000	4.2000	4.2000	4.2000	+13.514%	10	43	-67.857%
2025-10-24	3.7000	3.7000	3.7000	3.7000	-10.843%	1	43	-63.514%
2025-10-23	4.2000	4.2000	4.1500	4.1500	0.000%	43	43	-67.470%