Dark

GME20260918P23
GME Sep 18 2026 23.00 Put (GME260918P00023000)
option OPRA

EOD

Jul 15, 2026

1.77+4.734%(+0.08)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.7000	1.7800	1.6900	1.7700	+4.734%	27	1,625	0.000%
2026-07-14	1.8800	1.8800	1.6900	1.6900	-9.140%	38	1,599	+4.734%
2026-07-13	2.1500	2.1500	1.8600	1.8600	-13.889%	15	1,563	-4.839%
2026-07-10	2.1500	2.1600	2.1500	2.1600	+1.408%	3	1,558	-18.056%
2026-07-09	2.3700	2.3700	2.1300	2.1300	-2.294%	11	1,557	-16.901%
2026-07-08	2.1100	2.1800	2.1100	2.1800	+7.921%	2	1,566	-18.807%
2026-07-07	2.0200	2.0200	2.0200	2.0200	+18.824%	10	1,567	-12.376%
2026-07-06	2.0700	2.0700	1.7000	1.7000	0.000%	33	1,557	+4.118%
2026-07-02	1.7300	1.7300	1.7000	1.7000	-7.104%	9	1,573	+4.118%
2026-07-01	1.9800	1.9800	1.8300	1.8300	-16.438%	91	1,573	-3.279%
2026-06-30	2.1900	2.1900	2.1900	2.1900	+0.922%	5	1,542	-19.178%
2026-06-29	2.2000	2.2200	2.1700	2.1700	-18.421%	10	1,537	-18.433%
2026-06-24	2.5300	2.7100	2.5300	2.6600	-2.206%	206	1,531	-33.459%
2026-06-23	2.7000	2.9300	2.6600	2.7200	+2.256%	8	1,330	-34.926%
2026-06-22	2.7000	2.7000	2.6600	2.6600	-0.746%	60	1,327	-33.459%
2026-06-18	2.6800	2.6800	2.6800	2.6800	+10.744%	4	1,262	-33.955%
2026-06-17	2.4200	2.4200	2.4200	2.4200	-15.972%	1	1,262	-26.860%
2026-06-16	2.8000	2.8800	2.8000	2.8800	+17.073%	60	1,262	-38.542%
2026-06-15	2.4900	2.5200	2.4600	2.4600	-4.280%	24	1,202	-28.049%
2026-06-12	2.6900	2.7200	2.5500	2.5700	+9.829%	43	1,179	-31.128%
2026-06-11	2.4500	2.4500	2.3400	2.3400	+6.849%	86	1,178	-24.359%
2026-06-10	2.2400	2.2400	2.1900	2.1900	-11.694%	47	1,094	-19.178%
2026-06-09	2.4900	2.4900	2.4800	2.4800	-3.876%	23	1,035	-28.629%
2026-06-08	2.5700	2.5800	2.5700	2.5800	-6.522%	4	1,011	-31.395%
2026-06-05	2.8000	2.9700	2.7600	2.7600	+12.653%	12	1,007	-35.870%
2026-06-04	2.5800	2.5800	2.3100	2.4500	-2.778%	4	1,004	-27.755%
2026-06-03	2.6900	2.6900	2.4500	2.5200	-28.000%	70	1,004	-29.762%
2026-06-02	3.3300	3.5400	3.3300	3.5000	+11.821%	62	936	-49.429%
2026-05-29	3.0700	3.2200	3.0700	3.1300	+6.463%	14	977	-43.450%
2026-05-26	3.0000	3.0000	2.8400	2.9400	-1.672%	135	965	-39.796%
2026-05-22	2.9100	2.9900	2.9100	2.9900	+2.397%	17	830	-40.803%
2026-05-21	2.9200	2.9200	2.9200	2.9200	+3.546%	1	813	-39.384%
2026-05-20	2.9900	2.9900	2.8000	2.8200	-13.761%	181	813	-37.234%
2026-05-19	3.2700	3.2700	3.2700	3.2700	+0.615%	5	435	-45.872%
2026-05-18	3.2500	3.3400	3.2500	3.2500	0.000%	230	435	-45.538%
2026-05-14	3.2500	3.2500	3.2500	3.2500	+1.246%	4	435	-45.538%
2026-05-13	3.4500	3.4500	3.1200	3.2100	+0.312%	71	399	-44.860%
2026-05-12	2.9900	3.2000	2.9000	3.2000	+13.074%	37	399	-44.688%
2026-05-11	2.5000	2.8300	2.4900	2.8300	+12.749%	98	399	-37.456%
2026-05-07	2.2400	2.5500	2.2400	2.5100	+7.725%	11	415	-29.482%
2026-05-06	2.2100	2.4500	2.1000	2.3300	-8.984%	62	406	-24.034%
2026-05-05	2.7600	2.8000	2.4800	2.5600	+7.113%	16	371	-30.859%
2026-05-04	2.1000	2.6500	2.1000	2.3900	+40.588%	22	365	-25.941%
2026-05-01	1.8400	1.9900	1.6800	1.7000	-14.573%	43	363	+4.118%
2026-04-30	2.0800	2.0800	1.9900	1.9900	-6.573%	3	363	-11.055%
2026-04-29	2.1300	2.1300	2.1300	2.1300	+10.938%	1	360	-16.901%
2026-04-28	1.9300	1.9300	1.9200	1.9200	+5.495%	6	360	-7.813%
2026-04-27	1.9100	1.9100	1.7800	1.8200	-8.081%	83	357	-2.747%
2026-04-24	1.8500	1.9800	1.8500	1.9800	+1.538%	13	331	-10.606%
2026-04-23	1.7400	1.9500	1.7400	1.9500	+10.169%	60	327	-9.231%
2026-04-22	1.8300	1.8400	1.7700	1.7700	+0.568%	103	366	0.000%
2026-04-21	1.7800	1.8300	1.7600	1.7600	-14.563%	5	262	+0.568%
2026-04-20	2.0700	2.0700	2.0600	2.0600	+3.518%	51	262	-14.078%
2026-04-17	1.8900	1.9900	1.8700	1.9900	+9.945%	57	211	-11.055%
2026-04-16	1.9000	1.9100	1.8100	1.8100	-11.275%	3	203	-2.210%
2026-04-15	2.0500	2.0500	1.9800	2.0400	-16.735%	87	201	-13.235%
2026-04-09	2.6200	2.6200	2.3500	2.4500	+4.701%	65	147	-27.755%
2026-04-08	2.3400	2.3400	2.3400	2.3400	-3.306%	2	98	-24.359%
2026-04-07	2.3900	2.4300	2.3900	2.4200	+2.110%	50	97	-26.860%
2026-04-06	2.4500	2.4500	2.3700	2.3700	-8.846%	4	71	-25.316%
2026-04-02	2.6000	2.6000	2.6000	2.6000	+4.418%	1	70	-31.923%
2026-04-01	2.4800	2.4900	2.4800	2.4900	-6.391%	51	70	-28.916%
2026-03-31	2.7700	2.7700	2.6600	2.6600	-14.194%	3	45	-33.459%
2026-03-30	3.0500	3.1000	3.0500	3.1000	+6.164%	3	45	-42.903%
2026-03-27	2.9200	2.9200	2.9200	2.9200	+6.182%	2	45	-39.384%
2026-03-26	2.7500	2.7500	2.7500	2.7500	+5.769%	2	44	-35.636%
2026-03-25	2.6000	2.6000	2.6000	2.6000	-13.333%	16	44	-31.923%
2026-03-24	3.0500	3.0500	3.0000	3.0000	+3.448%	9	28	-41.000%
2026-03-18	2.9000	2.9000	2.9000	2.9000	+12.403%	7	20	-38.966%
2026-03-13	2.5800	2.5800	2.5800	2.5800	-7.194%	1	25	-31.395%
2026-03-09	2.7800	2.7800	2.7800	2.7800	-9.740%	1	24	-36.331%
2026-03-06	3.0800	3.0800	3.0800	3.0800	-2.839%	1	24	-42.532%
2026-03-05	3.1700	3.1700	3.1700	3.1700	-2.462%	10	25	-44.164%
2026-03-03	3.2500	3.2500	3.2500	3.2500	+1.246%	3	15	-45.538%
2026-03-02	3.2100	3.2100	3.2100	3.2100	+1.262%	7	12	-44.860%
2026-02-26	3.1700	3.1700	3.1700	3.1700	-1.553%	2	5	-44.164%
2026-02-10	3.1500	3.2200	3.1500	3.2200	-0.310%	3	3	-45.031%
2026-02-09	3.2300	3.2300	3.2300	3.2300	-5.000%	1	6	-45.201%
2026-02-05	3.4000	3.4000	3.4000	3.4000	-1.163%	1	5	-47.941%
2026-02-03	3.4400	3.4400	3.4400	3.4400	-3.099%	2	4	-48.547%
2026-01-29	3.5500	3.5500	3.5500	3.5500	-1.934%	1	2	-50.141%
2026-01-27	3.6200	3.6200	3.6200	3.6200	0.000%	1	1	-51.105%