Dark

GME20261016P20
GME Oct 16 2026 20.00 Put (GME261016P00020000)
option OPRA

EOD

Jul 16, 2026

0.8000+11.111%(+0.0800)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6700	0.8000	0.6700	0.8000	+11.111%	15	7,962	0.000%
2026-07-15	0.7300	0.7300	0.7200	0.7200	0.000%	2	7,955	+11.111%
2026-07-14	0.8300	0.8300	0.7100	0.7200	-20.879%	59	7,957	+11.111%
2026-07-13	0.8300	0.9100	0.8300	0.9100	+1.111%	2	7,963	-12.088%
2026-07-10	0.9000	0.9000	0.8700	0.9000	-13.462%	36	7,963	-11.111%
2026-07-09	0.9900	1.0400	0.9900	1.0400	+6.122%	30	7,932	-23.077%
2026-07-08	0.8900	0.9800	0.8900	0.9800	+12.644%	87	7,957	-18.367%
2026-07-07	0.7400	0.8900	0.7400	0.8700	+19.178%	24	7,875	-8.046%
2026-07-06	0.7300	0.8200	0.7300	0.7300	+4.286%	15	7,876	+9.589%
2026-07-02	0.8500	0.8500	0.6800	0.7000	-14.634%	228	7,766	+14.286%
2026-07-01	0.8600	0.8600	0.7800	0.8200	-8.889%	92	7,766	-2.439%
2026-06-30	1.0500	1.0500	0.9000	0.9000	-8.163%	65	7,703	-11.111%
2026-06-29	0.9400	1.0100	0.9400	0.9800	-12.500%	43	7,664	-18.367%
2026-06-26	1.1300	1.1400	1.1200	1.1200	-24.324%	12	7,683	-28.571%
2026-06-25	1.3000	1.4800	1.3000	1.4800	+15.625%	9	7,674	-45.946%
2026-06-23	1.3100	1.3400	1.2700	1.2800	+3.226%	174	7,683	-37.500%
2026-06-22	1.1800	1.2400	1.1800	1.2400	0.000%	2	7,535	-35.484%
2026-06-18	1.2400	1.2400	1.2200	1.2400	-3.125%	29	7,560	-35.484%
2026-06-17	1.2200	1.2800	1.2100	1.2800	-7.246%	10	7,560	-37.500%
2026-06-16	1.3300	1.3900	1.2900	1.3800	+14.050%	26	7,560	-42.029%
2026-06-15	1.1900	1.2100	1.1900	1.2100	+18.627%	11	7,560	-33.884%
2026-06-12	1.2800	1.2800	1.0200	1.0200	-15.000%	11	7,549	-21.569%
2026-06-11	1.2000	1.2000	1.2000	1.2000	+9.091%	1	7,537	-33.333%
2026-06-10	1.1000	1.1000	1.1000	1.1000	-15.385%	3	7,537	-27.273%
2026-06-08	1.3400	1.3400	1.3000	1.3000	-16.129%	51	7,540	-38.462%
2026-06-05	1.3900	1.5500	1.3900	1.5500	+15.672%	1,494	7,490	-48.387%
2026-06-04	1.3400	1.3400	1.3400	1.3400	0.000%	200	6,279	-40.299%
2026-06-03	1.3400	1.3400	1.3400	1.3400	-27.957%	26	6,179	-40.299%
2026-06-02	1.8600	1.8600	1.8600	1.8600	+5.085%	1	6,188	-56.989%
2026-06-01	1.7300	1.7700	1.7300	1.7700	-0.562%	80	6,188	-54.802%
2026-05-29	1.7000	1.7800	1.6900	1.7800	+17.881%	31	6,210	-55.056%
2026-05-28	1.5500	1.5500	1.5100	1.5100	-10.119%	3	6,199	-47.020%
2026-05-27	1.6800	1.6800	1.6800	1.6800	+3.704%	1	6,198	-52.381%
2026-05-20	1.6200	1.6200	1.6200	1.6200	-4.706%	2	6,197	-50.617%
2026-05-19	1.7500	1.8300	1.7000	1.7000	-3.955%	20	6,198	-52.941%
2026-05-18	1.8600	1.8600	1.7700	1.7700	-4.324%	5	6,198	-54.802%
2026-05-15	1.8500	1.8500	1.7500	1.8500	-2.632%	106	6,198	-56.757%
2026-05-14	1.8100	1.9000	1.7800	1.9000	+7.345%	8	6,186	-57.895%
2026-05-13	1.9200	1.9200	1.7700	1.7700	+9.259%	54	6,199	-54.802%
2026-05-11	1.4600	1.6200	1.4600	1.6200	+12.500%	7	6,199	-50.617%
2026-05-07	1.4000	1.4400	1.4000	1.4400	+17.073%	13	6,194	-44.444%
2026-05-06	1.3000	1.3000	1.2300	1.2300	-20.645%	2	6,190	-34.959%
2026-05-05	1.6500	1.6500	1.5500	1.5500	+3.333%	557	6,188	-48.387%
2026-05-04	1.2500	1.5000	1.1600	1.5000	+48.515%	115	5,733	-46.667%
2026-05-01	1.0100	1.0100	1.0100	1.0100	-0.980%	6	5,697	-20.792%
2026-04-30	1.0200	1.0200	1.0200	1.0200	-11.304%	1	5,697	-21.569%
2026-04-29	1.1100	1.4000	1.1100	1.1500	+17.347%	624	5,697	-30.435%
2026-04-27	1.0300	1.0300	0.8900	0.9800	-11.712%	99	5,770	-18.367%
2026-04-24	1.1000	1.1200	1.1000	1.1100	+4.717%	109	5,769	-27.928%
2026-04-23	1.0500	1.0600	1.0500	1.0600	+9.278%	4	5,719	-24.528%
2026-04-22	0.9800	0.9800	0.9700	0.9700	-10.185%	8	5,719	-17.526%
2026-04-21	1.0600	1.0800	1.0300	1.0800	+2.857%	5	5,716	-25.926%
2026-04-20	1.0900	1.1400	1.0500	1.0500	-2.778%	8	5,716	-23.810%
2026-04-17	1.0800	1.0800	1.0800	1.0800	+5.882%	1	5,714	-25.926%
2026-04-16	1.1200	1.1200	0.9600	1.0200	-7.273%	22	5,713	-21.569%
2026-04-15	1.0600	1.1100	1.0600	1.1000	-10.569%	19	5,729	-27.273%
2026-04-13	1.3500	1.3500	1.2300	1.2300	-11.511%	8	5,737	-34.959%
2026-04-10	1.4000	1.4100	1.3800	1.3900	+0.725%	40	5,742	-42.446%
2026-04-06	1.4100	1.4100	1.3800	1.3800	-7.383%	7	5,736	-42.029%
2026-04-01	1.4600	1.5100	1.4500	1.4900	-12.865%	5	5,738	-46.309%
2026-03-30	1.7100	1.7100	1.7100	1.7100	+2.395%	2	5,739	-53.216%
2026-03-27	1.6700	1.6700	1.6700	1.6700	+3.086%	1	5,737	-52.096%
2026-03-26	1.6200	1.6200	1.6100	1.6200	+8.000%	121	5,738	-50.617%
2026-03-25	1.6200	1.6200	1.5000	1.5000	-17.127%	5	5,738	-46.667%
2026-03-24	1.8800	1.8800	1.8100	1.8100	-3.723%	64	5,735	-55.801%
2026-03-23	1.9000	1.9000	1.8400	1.8800	-9.179%	56	5,735	-57.447%
2026-03-20	2.0700	2.0700	2.0700	2.0700	+8.947%	1	5,733	-61.353%
2026-03-19	1.9500	1.9500	1.9000	1.9000	+7.955%	18	5,734	-57.895%
2026-03-18	1.7400	1.7600	1.7400	1.7600	+4.762%	3	5,716	-54.545%
2026-03-12	1.7000	1.7000	1.6800	1.6800	-4.000%	2	5,715	-52.381%
2026-03-09	1.9900	1.9900	1.7300	1.7500	-13.793%	3	5,716	-54.286%
2026-03-02	2.0300	2.0300	2.0300	2.0300	+4.103%	1	5,716	-60.591%
2026-02-25	1.9500	1.9500	1.9500	1.9500	-3.465%	20	5,735	-58.974%
2026-02-24	2.0200	2.0200	2.0200	2.0200	-4.717%	3	5,735	-60.396%
2026-02-23	2.1800	2.1800	2.1200	2.1200	-2.304%	2	5,738	-62.264%
2026-02-20	2.0700	2.1700	2.0700	2.1700	+1.878%	20	5,736	-63.134%
2026-02-19	2.1300	2.1300	2.1300	2.1300	+0.472%	1	5,716	-62.441%
2026-02-09	2.0000	2.1200	2.0000	2.1200	+4.950%	9	5,715	-62.264%
2026-02-06	2.2000	2.2700	2.0200	2.0200	+5.759%	16	5,714	-60.396%
2026-02-05	2.1400	2.1400	1.9100	1.9100	-9.479%	3	5,718	-58.115%
2026-02-04	2.3000	2.3000	2.1100	2.1100	-5.804%	20	5,717	-62.085%
2026-02-03	2.1400	2.2800	2.1300	2.2400	+16.062%	30	5,717	-64.286%
2026-02-02	1.9300	1.9300	1.9300	1.9300	-11.468%	10	5,689	-58.549%
2026-01-30	2.1900	2.2000	2.1800	2.1800	-11.020%	4	5,699	-63.303%
2026-01-29	2.4500	2.4500	2.4500	2.4500	+2.941%	1	5,699	-67.347%
2026-01-28	2.3300	2.3800	2.1800	2.3800	+2.146%	6	5,699	-66.387%
2026-01-27	2.4400	2.4400	2.3300	2.3300	+5.909%	2	5,699	-65.665%
2026-01-26	2.2700	2.2900	2.0600	2.2000	-7.173%	26	5,698	-63.636%
2026-01-23	2.4000	2.4000	2.3700	2.3700	+4.405%	3	5,684	-66.245%
2026-01-22	2.2800	2.3000	2.2700	2.2700	-10.980%	28	5,683	-64.758%
2026-01-21	2.6100	2.6100	2.4900	2.5500	-8.929%	51	5,705	-68.627%
2026-01-20	2.8000	2.8000	2.8000	2.8000	+1.083%	5	5,700	-71.429%
2026-01-16	2.7300	2.7700	2.6600	2.7700	-1.423%	26	5,690	-71.119%
2026-01-15	2.8100	2.8100	2.8100	2.8100	-3.103%	5	5,690	-71.530%
2026-01-14	2.9200	2.9200	2.9000	2.9000	-1.695%	40	5,685	-72.414%
2026-01-13	2.9600	2.9700	2.9000	2.9500	+4.982%	26	5,645	-72.881%
2026-01-09	2.8100	2.8100	2.8100	2.8100	+3.690%	5	5,626	-71.530%
2026-01-07	2.7900	2.7900	2.7100	2.7100	-15.313%	32	5,626	-70.480%
2026-01-05	3.3000	3.3000	3.2000	3.2000	-8.571%	12	5,626	-75.000%
2025-12-31	3.3800	3.5000	3.3000	3.5000	+12.179%	40	5,584	-77.143%
2025-12-26	3.0700	3.1900	3.0700	3.1200	+2.970%	252	5,584	-74.359%
2025-12-24	3.0300	3.0300	3.0300	3.0300	+10.182%	6	5,329	-73.597%
2025-12-23	2.7500	2.7500	2.7500	2.7500	-7.095%	1	5,329	-70.909%
2025-12-22	3.0000	3.0000	2.9600	2.9600	+2.069%	12	5,329	-72.973%
2025-12-19	2.9000	2.9000	2.9000	2.9000	-3.654%	2	5,319	-72.414%
2025-12-15	3.0100	3.0100	3.0100	3.0100	-4.444%	1	5,317	-73.422%
2025-12-12	3.1400	3.1500	3.1400	3.1500	-1.869%	3	5,317	-74.603%
2025-12-11	3.2100	3.2100	3.2100	3.2100	-2.432%	1	5,317	-75.078%
2025-12-10	3.2000	3.2900	3.2000	3.2900	+13.841%	2	5,317	-75.684%
2025-12-09	2.8900	2.8900	2.8900	2.8900	-3.344%	1	5,316	-72.318%
2025-12-08	3.0000	3.0000	2.9900	2.9900	-3.548%	11	5,317	-73.244%
2025-12-05	3.1000	3.1000	3.1000	3.1000	-3.125%	9	5,316	-74.194%
2025-12-04	3.1400	3.3600	3.0500	3.2000	-3.030%	6,082	5,316	-75.000%
2025-12-03	3.2800	3.3300	3.2800	3.3000	+3.125%	26	222	-75.758%
2025-12-02	3.1500	3.2000	3.1500	3.2000	-4.478%	13	196	-75.000%
2025-12-01	3.3500	3.3500	3.3500	3.3500	-4.286%	10	183	-76.119%
2025-11-26	3.4500	3.5000	3.4500	3.5000	-15.865%	50	163	-77.143%
2025-11-21	4.0500	4.2000	4.0500	4.1600	+1.463%	17	163	-80.769%
2025-11-19	4.1000	4.1000	4.1000	4.1000	0.000%	2	146	-80.488%
2025-11-18	3.7800	4.1000	3.7800	4.1000	+10.811%	27	144	-80.488%
2025-11-13	3.7000	3.7000	3.7000	3.7000	-0.270%	3	117	-78.378%
2025-11-07	3.7100	3.7100	3.7100	3.7100	+4.213%	5	117	-78.437%
2025-11-04	3.6500	3.6500	3.4400	3.5600	+14.839%	16	119	-77.528%
2025-10-31	3.1000	3.1000	3.1000	3.1000	+3.333%	20	115	-74.194%
2025-10-30	3.0000	3.0000	3.0000	3.0000	+3.448%	20	95	-73.333%
2025-10-28	2.9000	2.9000	2.9000	2.9000	+1.045%	10	75	-72.414%
2025-10-27	2.8700	2.8700	2.8700	2.8700	-15.089%	10	55	-72.125%
2025-10-22	3.0000	3.3800	3.0000	3.3800	+13.043%	13	55	-76.331%
2025-10-17	2.9900	2.9900	2.9900	2.9900	+1.356%	20	42	-73.244%
2025-10-16	2.8800	2.9500	2.8800	2.9500	+3.147%	5	22	-72.881%
2025-10-15	2.8700	2.8800	2.8600	2.8600	+4.000%	39	24	-72.028%
2025-10-13	2.7500	2.7500	2.7500	2.7500	-4.514%	2	49	-70.909%
2025-10-10	2.8800	2.8800	2.8800	2.8800	+14.286%	12	47	-72.222%
2025-10-09	2.5200	2.5200	2.5200	2.5200	-4.906%	4	35	-68.254%
2025-10-08	2.5200	2.7100	2.5200	2.6500	+6.000%	72	35	-69.811%
2025-10-06	2.4700	2.5000	2.4700	2.5000	+19.048%	21	21	-68.000%
2025-10-01	2.1700	2.1700	2.1000	2.1000	-4.545%	2	10	-61.905%
2025-09-30	2.2400	2.2400	2.2000	2.2000	+1.852%	2	9	-63.636%
2025-09-19	2.2500	2.2500	2.1500	2.1600	-0.917%	9	8	-62.963%
2025-09-18	2.1800	2.1800	2.1800	2.1800	0.000%	1	1	-63.303%