Dark

GME20261016P23
GME Oct 16 2026 23.00 Put (GME261016P00023000)
option OPRA

EOD

Jul 14, 2026

2.01-11.454%(-0.26)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.1300	2.1800	2.0100	2.0100	-11.454%	114	2,410	0.000%
2026-07-13	2.1300	2.2700	2.1200	2.2700	-7.724%	10	2,313	-11.454%
2026-07-10	2.4600	2.4600	2.4600	2.4600	-2.381%	3	2,308	-18.293%
2026-07-09	2.5200	2.5200	2.5200	2.5200	+0.800%	4	2,305	-20.238%
2026-07-08	2.4200	2.5000	2.4200	2.5000	+6.383%	2	2,301	-19.600%
2026-07-07	2.2000	2.3500	2.2000	2.3500	+16.915%	7	2,299	-14.468%
2026-07-06	1.9700	2.0100	1.9700	2.0100	-6.944%	24	2,292	0.000%
2026-07-01	2.2600	2.2600	2.1300	2.1600	-8.475%	70	2,268	-6.944%
2026-06-30	2.4200	2.4200	2.3600	2.3600	-4.839%	38	2,226	-14.831%
2026-06-29	2.5200	2.5200	2.4800	2.4800	-11.111%	15	2,189	-18.952%
2026-06-26	2.9200	2.9200	2.7800	2.7900	-9.416%	3	2,176	-27.957%
2026-06-25	3.0500	3.1000	3.0500	3.0800	+10.000%	31	2,179	-34.740%
2026-06-24	2.8000	2.8000	2.8000	2.8000	-9.677%	4	2,158	-28.214%
2026-06-16	3.0500	3.1000	3.0500	3.1000	+11.913%	15	2,158	-35.161%
2026-06-11	2.7700	2.7700	2.7700	2.7700	-10.645%	10	2,153	-27.437%
2026-06-05	3.0500	3.2000	3.0500	3.1000	+11.511%	30	2,163	-35.161%
2026-06-04	2.6100	2.7800	2.4400	2.7800	-4.795%	5	2,180	-27.698%
2026-06-03	2.8000	2.9200	2.8000	2.9200	-17.280%	28	2,178	-31.164%
2026-06-02	3.5300	3.5300	3.5300	3.5300	-1.944%	1	2,153	-43.059%
2026-06-01	3.3500	3.6000	3.3500	3.6000	+11.801%	2	2,152	-44.167%
2026-05-28	3.2200	3.2200	3.2200	3.2200	+0.625%	2	2,150	-37.578%
2026-05-26	3.3500	3.3500	3.2000	3.2000	-3.030%	35	2,149	-37.188%
2026-05-22	3.3000	3.3000	3.3000	3.3000	+4.762%	5	2,153	-39.091%
2026-05-21	3.1500	3.1500	3.1500	3.1500	+3.279%	2	2,148	-36.190%
2026-05-20	3.1500	3.1500	3.0500	3.0500	-10.294%	45	2,148	-34.098%
2026-05-19	3.5200	3.5200	3.4000	3.4000	-2.017%	12	2,120	-40.882%
2026-05-18	3.5000	3.5000	3.4500	3.4700	+0.580%	19	2,120	-42.075%
2026-05-15	3.4000	3.4500	3.4000	3.4500	-0.576%	27	2,120	-41.739%
2026-05-14	3.4300	3.4700	3.4300	3.4700	+3.582%	203	2,093	-42.075%
2026-05-13	3.4500	3.4500	3.3000	3.3500	+2.134%	63	1,900	-40.000%
2026-05-12	3.2000	3.2800	3.1000	3.2800	+7.541%	52	1,900	-38.720%
2026-05-11	2.7800	3.0500	2.7800	3.0500	+10.507%	54	1,900	-34.098%
2026-05-07	2.7200	2.7600	2.7200	2.7600	+15.966%	6	1,887	-27.174%
2026-05-06	2.6000	2.6000	2.3800	2.3800	-15.901%	5	1,882	-15.546%
2026-05-05	3.0000	3.2000	2.7800	2.8300	+6.792%	1,199	1,883	-28.975%
2026-05-04	2.4100	2.8500	2.4100	2.6500	+33.166%	39	1,015	-24.151%
2026-05-01	2.0500	2.0800	1.9900	1.9900	-3.398%	37	989	+1.005%
2026-04-30	2.0600	2.0600	2.0600	2.0600	-20.769%	15	989	-2.427%
2026-04-29	2.3500	2.6000	2.2300	2.6000	+24.402%	503	989	-22.692%
2026-04-28	2.1200	2.1800	2.0900	2.0900	+2.956%	30	488	-3.828%
2026-04-27	2.0800	2.0800	2.0200	2.0300	-1.932%	29	491	-0.985%
2026-04-24	2.0700	2.0700	2.0700	2.0700	+6.154%	2	486	-2.899%
2026-04-23	1.9400	1.9600	1.9400	1.9500	-4.412%	13	488	+3.077%
2026-04-22	2.2100	2.2100	2.0000	2.0400	-7.273%	162	478	-1.471%
2026-04-21	2.1200	2.2000	2.1200	2.2000	+0.457%	3	358	-8.636%
2026-04-20	2.3000	2.3000	2.1900	2.1900	-3.524%	124	358	-8.219%
2026-04-17	2.0800	2.3700	2.0800	2.2700	+6.573%	44	287	-11.454%
2026-04-16	2.1400	2.1400	1.9800	2.1300	-5.333%	68	256	-5.634%
2026-04-15	2.1000	2.2500	2.1000	2.2500	-13.462%	45	215	-10.667%
2026-04-10	2.6000	2.6000	2.6000	2.6000	-3.704%	3	184	-22.692%
2026-04-09	2.5900	2.7000	2.5900	2.7000	-13.462%	7	184	-25.556%
2026-03-31	3.1200	3.1200	3.1200	3.1200	-4.000%	3	183	-35.577%
2026-03-30	3.2500	3.3000	3.2500	3.2500	+3.175%	7	180	-38.154%
2026-03-27	3.1000	3.2000	3.1000	3.1500	+3.960%	18	180	-36.190%
2026-03-26	2.8900	3.0300	2.8900	3.0300	+4.483%	2	197	-33.663%
2026-03-25	3.1000	3.1000	2.9000	2.9000	-12.121%	2	197	-30.690%
2026-03-24	3.2900	3.3000	3.2900	3.3000	+3.125%	53	197	-39.091%
2026-03-23	3.3900	3.3900	3.2000	3.2000	-1.538%	22	144	-37.188%
2026-03-19	3.2500	3.2500	3.2500	3.2500	+6.557%	3	142	-38.154%
2026-03-18	3.0500	3.0500	3.0500	3.0500	-1.613%	1	141	-34.098%
2026-03-10	2.7500	3.1000	2.7500	3.1000	+1.639%	4	141	-35.161%
2026-03-09	3.0000	3.0500	3.0000	3.0500	-10.294%	2	144	-34.098%
2026-02-24	3.4000	3.4000	3.4000	3.4000	+3.659%	1	144	-40.882%
2026-02-10	3.3500	3.5000	3.2800	3.2800	-6.286%	28	143	-38.720%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-1.685%	5	159	-42.571%
2026-02-03	3.6500	3.6500	3.5600	3.5600	-1.111%	26	164	-43.539%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-4.000%	2	140	-44.167%
2026-01-29	3.7500	3.7500	3.7500	3.7500	+4.167%	1	138	-46.400%
2026-01-28	3.6000	3.6000	3.6000	3.6000	-4.000%	3	137	-44.167%
2026-01-27	3.7500	3.7500	3.7500	3.7500	-3.101%	1	134	-46.400%
2026-01-23	3.8700	3.8700	3.8700	3.8700	-0.769%	1	133	-48.062%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-15.217%	10	134	-48.462%
2026-01-14	4.5500	4.6000	4.5500	4.6000	+1.099%	31	124	-56.304%
2026-01-12	4.5500	4.5500	4.5500	4.5500	-17.273%	10	93	-55.824%
2025-12-31	5.4000	5.5000	5.4000	5.5000	+8.696%	2	87	-63.455%
2025-12-30	5.0000	5.0600	5.0000	5.0600	+36.757%	2	87	-60.277%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-16.854%	3	86	-45.676%
2025-12-19	4.4500	4.4500	4.4500	4.4500	-1.111%	1	83	-54.831%
2025-12-15	4.8200	4.8200	4.5000	4.5000	+3.448%	8	82	-55.333%
2025-12-08	4.5500	4.5500	4.3500	4.3500	-11.585%	13	78	-53.793%
2025-11-28	4.9200	4.9200	4.9200	4.9200	-10.383%	10	65	-59.146%
2025-11-25	5.4900	5.4900	5.4900	5.4900	-8.500%	10	75	-63.388%
2025-11-18	5.9300	6.0000	5.9300	6.0000	+8.499%	11	65	-66.500%
2025-11-13	5.5300	5.5300	5.5300	5.5300	-0.360%	44	54	-63.653%
2025-11-07	5.5500	5.5500	5.5500	5.5500	+5.916%	1	54	-63.784%
2025-11-05	5.2400	5.2400	5.2400	5.2400	+1.550%	1	53	-61.641%
2025-11-04	5.3000	5.3000	5.1600	5.1600	+2.178%	2	52	-61.047%
2025-11-03	5.0500	5.0500	5.0500	5.0500	+11.479%	1	50	-60.198%
2025-10-17	4.5300	4.5300	4.5300	4.5300	-1.522%	1	50	-55.629%
2025-10-16	4.4200	4.6000	4.4000	4.6000	+5.023%	10	49	-56.304%
2025-10-15	4.3800	4.3800	4.3800	4.3800	+4.286%	40	41	-54.110%
2025-10-09	3.9500	4.2000	3.9500	4.2000	0.000%	41	41	-52.143%