Dark

GME20261016P25
GME Oct 16 2026 25.00 Put (GME261016P00025000)
option OPRA

EOD

Jul 16, 2026

3.50-9.794%(-0.38)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.4800	3.5000	3.4500	3.5000	-9.794%	110	1,607	0.000%
2026-07-13	3.6500	3.8800	3.6500	3.8800	-2.267%	2	1,717	-9.794%
2026-07-10	3.9000	3.9700	3.9000	3.9700	+3.655%	37	1,719	-11.839%
2026-07-09	4.0400	4.0400	3.8300	3.8300	-2.296%	20	1,682	-8.616%
2026-07-08	3.9200	3.9200	3.9200	3.9200	+7.104%	10	1,662	-10.714%
2026-07-07	3.3000	3.6600	3.2900	3.6600	+12.963%	800	1,652	-4.372%
2026-07-06	3.3800	3.3800	3.2400	3.2400	0.000%	210	852	+8.025%
2026-07-02	3.3100	3.3200	3.2400	3.2400	-7.429%	98	740	+8.025%
2026-07-01	3.4000	3.5000	3.4000	3.5000	-21.875%	2	740	0.000%
2026-06-18	4.4000	4.4800	4.3500	4.4800	-2.609%	12	726	-21.875%
2026-06-16	4.4500	4.6000	4.4500	4.6000	+9.524%	2	726	-23.913%
2026-06-12	4.2000	4.2000	4.2000	4.2000	+7.692%	20	724	-16.667%
2026-06-10	3.9000	3.9000	3.9000	3.9000	-7.143%	5	704	-10.256%
2026-06-09	4.0800	4.2000	4.0800	4.2000	-18.447%	6	709	-16.667%
2026-06-02	5.1000	5.1500	5.1000	5.1500	+9.574%	2	703	-32.039%
2026-05-27	4.8000	4.8700	4.6000	4.7000	0.000%	17	701	-25.532%
2026-05-22	4.7000	4.7000	4.7000	4.7000	-3.093%	1	696	-25.532%
2026-05-18	4.8500	4.9000	4.8500	4.8500	-3.000%	46	695	-27.835%
2026-05-15	5.0500	5.0500	4.8000	5.0000	+5.485%	42	695	-30.000%
2026-05-14	4.7400	4.7400	4.7400	4.7400	+1.282%	2	653	-26.160%
2026-05-12	4.5500	4.6800	4.4500	4.6800	+17.000%	46	607	-25.214%
2026-05-11	3.9500	4.1000	3.9500	4.0000	+3.896%	25	607	-12.500%
2026-05-08	3.8500	3.8500	3.5900	3.8500	+10.000%	23	602	-9.091%
2026-05-06	3.7500	3.7500	3.4300	3.5000	-12.500%	138	600	0.000%
2026-05-05	4.1500	4.2000	3.6500	4.0000	+5.263%	26	511	-12.500%
2026-05-04	3.5000	3.8000	3.3500	3.8000	+24.590%	196	486	-7.895%
2026-05-01	3.0500	3.0500	3.0500	3.0500	-7.576%	15	320	+14.754%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+4.762%	5	320	+6.061%
2026-04-28	3.1500	3.1500	3.1500	3.1500	+3.618%	1	315	+11.111%
2026-04-27	3.1600	3.1600	2.8600	3.0400	-6.462%	98	314	+15.132%
2026-04-24	3.2500	3.2500	3.2500	3.2500	+1.562%	9	216	+7.692%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-1.538%	3	207	+9.375%
2026-04-21	3.2500	3.2500	3.2500	3.2500	-4.692%	10	210	+7.692%
2026-04-17	3.0500	3.4100	3.0500	3.4100	+10.000%	44	200	+2.639%
2026-04-16	3.1900	3.2000	3.1000	3.1000	-1.587%	16	178	+12.903%
2026-04-15	3.1500	3.1500	3.1500	3.1500	-7.353%	1	162	+11.111%
2026-04-14	3.3000	3.4000	3.3000	3.4000	-10.526%	3	161	+2.941%
2026-04-10	3.9900	4.0000	3.8000	3.8000	-2.564%	3	158	-7.895%
2026-04-07	3.9000	3.9000	3.9000	3.9000	+2.632%	2	157	-10.256%
2026-04-06	3.8000	3.8000	3.8000	3.8000	-3.797%	1	155	-7.895%
2026-04-01	3.9500	3.9500	3.9500	3.9500	-11.236%	10	156	-11.392%
2026-03-27	4.4500	4.4500	4.4500	4.4500	+12.658%	2	166	-21.348%
2026-03-25	3.9100	3.9500	3.9100	3.9500	-8.565%	11	164	-11.392%
2026-03-23	4.3200	4.3200	4.3200	4.3200	+5.109%	1	173	-18.981%
2026-03-18	4.1100	4.1100	4.1100	4.1100	-6.591%	1	172	-14.842%
2026-03-16	4.4000	4.4000	4.4000	4.4000	+9.453%	13	171	-20.455%
2026-03-10	4.1000	4.1000	4.0200	4.0200	-4.513%	12	158	-12.935%
2026-03-09	4.2100	4.2100	4.2100	4.2100	-15.800%	1	146	-16.865%
2026-02-23	4.9500	5.0000	4.8500	5.0000	+4.167%	4	145	-30.000%
2026-02-20	4.8000	4.8000	4.8000	4.8000	+1.053%	1	142	-27.083%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-5.000%	1	141	-26.316%
2026-02-18	5.0000	5.0000	5.0000	5.0000	+11.111%	10	140	-30.000%
2026-02-11	4.5000	4.5000	4.5000	4.5000	0.000%	3	130	-22.222%
2026-02-05	4.5000	4.5000	4.5000	4.5000	0.000%	10	130	-22.222%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-8.537%	3	130	-22.222%
2026-01-28	4.9200	4.9200	4.9200	4.9200	-2.381%	2	127	-28.862%
2026-01-27	5.0400	5.0400	5.0400	5.0400	+14.545%	1	129	-30.556%
2026-01-26	4.7700	4.9000	4.0200	4.4000	-12.871%	53	128	-20.455%
2026-01-23	5.0500	5.0500	5.0500	5.0500	+1.406%	2	132	-30.693%
2026-01-22	5.0000	5.0000	4.9800	4.9800	-9.783%	8	130	-29.719%
2026-01-21	5.5200	5.5200	5.5200	5.5200	-2.988%	5	138	-36.594%
2026-01-20	6.0600	6.0600	5.6900	5.6900	-1.897%	17	143	-38.489%
2026-01-16	5.8000	5.8000	5.8000	5.8000	-2.027%	2	138	-39.655%
2026-01-12	5.9200	5.9200	5.9200	5.9200	-12.296%	2	138	-40.878%
2025-12-31	6.7500	6.7500	6.7500	6.7500	+18.421%	5	135	-48.148%
2025-12-19	5.7000	5.7000	5.7000	5.7000	-3.390%	2	135	-38.596%
2025-12-18	5.9000	5.9000	5.9000	5.9000	+4.240%	10	133	-40.678%
2025-12-17	5.6600	5.6600	5.6600	5.6600	-6.291%	1	143	-38.163%
2025-12-16	6.0400	6.0400	6.0400	6.0400	+0.499%	10	144	-42.053%
2025-12-15	6.0100	6.0100	6.0100	6.0100	-2.117%	1	138	-41.764%
2025-12-12	6.1400	6.1400	6.1400	6.1400	+0.327%	2	137	-42.997%
2025-12-10	6.2700	6.2700	6.0000	6.1200	+7.368%	6	135	-42.810%
2025-12-08	5.7000	5.7000	5.7000	5.7000	-3.390%	2	136	-38.596%
2025-12-05	5.9000	5.9000	5.9000	5.9000	-5.901%	1	136	-40.678%
2025-12-03	6.2700	6.2700	6.2700	6.2700	+2.787%	1	136	-44.179%
2025-12-02	6.1000	6.1000	6.1000	6.1000	+5.172%	10	136	-42.623%
2025-12-01	6.2000	6.2000	5.8000	5.8000	-6.902%	11	126	-39.655%
2025-11-28	6.2300	6.2300	6.2300	6.2300	-5.319%	20	116	-43.820%
2025-11-26	6.5800	6.5800	6.5800	6.5800	-12.267%	10	126	-46.809%
2025-11-20	7.3600	7.5000	7.3400	7.5000	+2.740%	7	126	-53.333%
2025-11-18	7.3000	7.3000	7.3000	7.3000	+7.353%	20	119	-52.055%
2025-11-07	6.9000	6.9000	6.8000	6.8000	+3.817%	3	100	-48.529%
2025-11-06	6.5500	6.5500	6.5500	6.5500	+0.769%	1	97	-46.565%
2025-11-04	6.4500	6.5000	6.4500	6.5000	+11.684%	13	96	-46.154%
2025-10-30	5.8200	5.8200	5.8200	5.8200	+3.929%	10	83	-39.863%
2025-10-23	5.6000	5.6000	5.6000	5.6000	-7.438%	20	73	-37.500%
2025-10-22	5.7500	6.0500	5.7500	6.0500	+7.080%	11	53	-42.149%
2025-10-20	5.6500	5.6500	5.6500	5.6500	+0.177%	5	42	-38.053%
2025-10-17	5.6500	5.6500	5.6400	5.6400	-2.759%	3	47	-37.943%
2025-10-16	5.8000	5.8000	5.8000	5.8000	+3.571%	5	44	-39.655%
2025-10-15	5.6700	5.6700	5.4800	5.6000	0.000%	12	44	-37.500%
2025-10-10	5.5000	5.6000	5.4000	5.6000	+3.704%	13	34	-37.500%
2025-10-09	5.1200	5.4000	5.1200	5.4000	+6.931%	5	25	-35.185%
2025-10-08	5.2000	5.2000	4.9000	5.0500	0.000%	8	28	-30.693%
2025-10-07	5.1000	5.1000	5.0500	5.0500	+7.219%	3	24	-30.693%
2025-10-06	4.6800	4.7100	4.6800	4.7100	+16.584%	21	21	-25.690%
2025-10-02	4.0500	4.0500	4.0400	4.0400	+6.316%	10	26	-13.366%
2025-10-01	4.1500	4.1500	3.8000	3.8000	-13.636%	11	16	-7.895%
2025-09-30	3.9000	4.4500	3.9000	4.4000	+1.149%	82	8	-20.455%
2025-09-29	4.7200	4.7400	4.3500	4.3500	+5.072%	82	85	-19.540%
2025-09-23	4.1400	4.1400	4.1400	4.1400	-9.011%	4	5	-15.459%
2025-09-17	4.5500	4.5500	4.5500	4.5500	0.000%	1	1	-23.077%