Dark

GME20261016P18
GME Oct 16 2026 18.00 Put (GME261016P00018000)
option OPRA

EOD

Jul 16, 2026

0.2800-26.316%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2800	0.2800	0.2800	0.2800	-26.316%	1	553	0.000%
2026-07-15	0.3800	0.3800	0.3800	0.3800	+11.765%	5	553	-26.316%
2026-07-14	0.3100	0.3400	0.3100	0.3400	-29.167%	40	553	-17.647%
2026-07-13	0.3400	0.4800	0.3400	0.4800	+26.316%	2	518	-41.667%
2026-07-10	0.3900	0.3900	0.3800	0.3800	-15.556%	20	517	-26.316%
2026-07-09	0.4500	0.4500	0.4500	0.4500	+15.385%	1	508	-37.778%
2026-07-07	0.3900	0.3900	0.3900	0.3900	-11.364%	10	508	-28.205%
2026-06-29	0.4600	0.4600	0.4400	0.4400	-21.429%	40	498	-36.364%
2026-06-18	0.5900	0.5900	0.5600	0.5600	-6.667%	28	536	-50.000%
2026-06-17	0.6400	0.6500	0.5800	0.6000	-13.043%	17	536	-53.333%
2026-06-16	0.6900	0.6900	0.6900	0.6900	+9.524%	5	536	-59.420%
2026-06-10	0.6300	0.6300	0.6300	0.6300	0.000%	40	531	-55.556%
2026-06-09	0.6300	0.6300	0.6300	0.6300	-45.690%	3	515	-55.556%
2026-06-02	1.0500	1.1600	1.0500	1.1600	+18.367%	3	515	-75.862%
2026-06-01	0.9800	0.9800	0.9800	0.9800	+3.158%	1	515	-71.429%
2026-05-29	0.9200	0.9600	0.9200	0.9500	+13.095%	51	515	-70.526%
2026-05-28	0.8400	0.8400	0.8400	0.8400	-3.448%	2	540	-66.667%
2026-05-27	0.9900	0.9900	0.8700	0.8700	-5.435%	83	540	-67.816%
2026-05-26	0.9600	0.9800	0.9100	0.9200	+6.977%	17	531	-69.565%
2026-05-21	0.8600	0.8700	0.8600	0.8600	-12.245%	6	523	-67.442%
2026-05-19	1.0500	1.0600	0.9800	0.9800	-6.667%	10	523	-71.429%
2026-05-18	1.0400	1.0700	1.0400	1.0500	-1.869%	54	560	-73.333%
2026-05-15	1.0800	1.0800	1.0700	1.0700	+1.905%	38	560	-73.832%
2026-05-14	1.0500	1.0500	1.0500	1.0500	-1.869%	1	524	-73.333%
2026-05-13	1.0600	1.0700	1.0600	1.0700	+8.081%	25	500	-73.832%
2026-05-12	1.0000	1.0100	0.9800	0.9900	+6.452%	40	500	-71.717%
2026-05-11	0.9300	0.9400	0.9300	0.9300	+8.140%	10	500	-69.892%
2026-05-08	0.8600	0.8600	0.8600	0.8600	-2.273%	1	494	-67.442%
2026-05-07	0.8800	0.8800	0.8800	0.8800	+23.944%	1	493	-68.182%
2026-05-06	0.7900	0.8000	0.7100	0.7100	+9.231%	48	492	-60.563%
2026-05-05	0.6500	0.6500	0.6500	0.6500	-28.571%	1	493	-56.923%
2026-05-04	0.6600	0.9100	0.6600	0.9100	+40.000%	10	492	-69.231%
2026-04-30	0.6200	0.6500	0.6200	0.6500	+3.175%	10	498	-56.923%
2026-04-24	0.6300	0.6300	0.6300	0.6300	+8.621%	20	488	-55.556%
2026-04-23	0.5800	0.5800	0.5800	0.5800	-7.937%	10	488	-51.724%
2026-04-20	0.6300	0.6300	0.6300	0.6300	+10.526%	2	488	-55.556%
2026-04-16	0.5900	0.6000	0.5600	0.5700	-12.308%	90	490	-50.877%
2026-04-15	0.6700	0.6700	0.6400	0.6500	-2.985%	103	484	-56.923%
2026-04-14	0.6700	0.6700	0.6700	0.6700	-6.944%	3	550	-58.209%
2026-04-13	0.7700	0.7700	0.7100	0.7200	-13.253%	31	553	-61.111%
2026-04-07	0.8300	0.8300	0.8300	0.8300	-6.742%	2	572	-66.265%
2026-04-01	0.8900	0.8900	0.8900	0.8900	-21.930%	3	570	-68.539%
2026-03-30	1.0500	1.1400	1.0500	1.1400	+8.571%	16	567	-75.439%
2026-03-27	1.0400	1.0500	1.0400	1.0500	+7.143%	115	551	-73.333%
2026-03-25	1.1000	1.1200	0.9800	0.9800	-14.783%	46	479	-71.429%
2026-03-24	1.1400	1.1500	1.1400	1.1500	+4.545%	30	467	-75.652%
2026-03-17	1.2100	1.2100	1.1000	1.1000	-33.333%	102	462	-74.545%
2026-02-06	1.6500	1.6500	1.6500	1.6500	+9.272%	1	462	-83.030%
2026-02-03	1.5100	1.5100	1.5100	1.5100	+45.192%	1	462	-81.457%
2026-01-26	1.0400	1.0400	1.0400	1.0400	-39.181%	1	463	-73.077%
2026-01-23	1.7100	1.7100	1.7100	1.7100	+11.765%	3	462	-83.626%
2026-01-22	1.5300	1.5300	1.5300	1.5300	-14.045%	3	462	-81.699%
2026-01-21	1.7800	1.7800	1.7800	1.7800	-11.000%	40	463	-84.270%
2026-01-14	1.9000	2.0000	1.9000	2.0000	-4.762%	20	424	-86.000%
2026-01-13	1.9000	2.1000	1.9000	2.1000	+5.000%	2	404	-86.667%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-16.318%	2	402	-86.000%
2025-12-31	2.3800	2.3900	2.3700	2.3900	+5.752%	92	323	-88.285%
2025-12-30	2.2600	2.2600	2.2600	2.2600	+2.262%	1	323	-87.611%
2025-12-26	2.2100	2.2100	2.2100	2.2100	0.000%	250	323	-87.330%
2025-12-24	2.2100	2.2100	2.2100	2.2100	+3.271%	1	75	-87.330%
2025-12-23	2.1400	2.1400	2.1400	2.1400	+4.390%	1	75	-86.916%
2025-12-22	2.0500	2.0500	2.0500	2.0500	-8.889%	4	74	-86.341%
2025-12-11	2.0200	2.2500	2.0200	2.2500	+6.132%	2	74	-87.556%
2025-12-08	2.0900	2.1200	2.0900	2.1200	-21.771%	2	73	-86.792%
2025-11-25	2.7100	2.7100	2.7100	2.7100	-5.245%	1	73	-89.668%
2025-11-24	2.8600	2.8600	2.8600	2.8600	-8.039%	3	72	-90.210%
2025-11-21	3.0000	3.1100	3.0000	3.1100	+1.967%	9	72	-90.997%
2025-11-19	3.0500	3.0500	3.0500	3.0500	+10.108%	1	72	-90.820%
2025-11-18	2.7700	2.7700	2.7700	2.7700	-0.717%	1	71	-89.892%
2025-11-17	2.7900	2.7900	2.7900	2.7900	-3.460%	68	70	-89.964%
2025-11-14	2.7500	2.8900	2.7500	2.8900	+6.250%	24	70	-90.311%
2025-11-13	2.7100	2.7200	2.7100	2.7200	-2.158%	44	48	-89.706%
2025-11-12	2.7800	2.7800	2.7800	2.7800	-0.714%	1	4	-89.928%
2025-11-07	2.8000	2.8000	2.8000	2.8000	+8.527%	1	5	-90.000%
2025-11-05	2.5800	2.5800	2.5800	2.5800	+4.878%	1	5	-89.147%
2025-11-04	2.4600	2.4600	2.4600	2.4600	+7.424%	1	4	-88.618%
2025-10-31	2.2900	2.2900	2.2900	2.2900	+16.837%	3	4	-87.773%
2025-10-27	1.9600	1.9600	1.9600	1.9600	-7.981%	15	17	-85.714%
2025-10-17	2.1300	2.1300	2.1300	2.1300	+11.518%	1	17	-86.854%
2025-10-08	1.9100	1.9100	1.9100	1.9100	+0.526%	15	16	-85.340%
2025-10-07	1.9000	1.9000	1.9000	1.9000	+65.217%	1	1	-85.263%
2025-10-06	1.1500	1.1500	1.1500	1.1500	-37.838%	1	1	-75.652%
2025-09-25	1.8800	1.8800	1.8500	1.8500	+12.121%	2	6,015	-84.865%
2025-09-24	1.6000	1.6600	1.6000	1.6500	0.000%	3	6,015	-83.030%
2025-09-23	1.7600	1.7600	1.4800	1.6500	+3.774%	3,005	6,014	-83.030%
2025-09-19	1.5900	1.5900	1.5900	1.5900	+4.605%	8	3,009	-82.390%
2025-09-18	1.7800	1.7800	1.4100	1.5200	+1.333%	6,001	3,001	-81.579%
2025-09-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	-81.333%