GME261120P00022000
GME Nov 20 2026 22.00 Put
optionOPRA
EODOct 7, 2026
0.56USD+9.804%(+0.05)373Vol1,965OI
GME261120P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5600 | 0.6000 | 0.5200 | 0.5600 | +9.804% | 373 | 1,922 | 0.000% |
| 2026-10-06 | 0.5000 | 0.5300 | 0.4600 | 0.5100 | +21.429% | 91 | 1,921 | +9.804% |
| 2026-10-05 | 0.4500 | 0.4800 | 0.3900 | 0.4200 | -22.222% | 199 | 1,861 | +33.333% |
| 2026-10-02 | 0.6000 | 0.6500 | 0.5400 | 0.5400 | -12.903% | 64 | 1,832 | +3.704% |
| 2026-10-01 | 0.6000 | 0.6600 | 0.6000 | 0.6200 | +6.897% | 38 | 1,810 | -9.677% |
| 2026-09-30 | 0.5200 | 0.6500 | 0.5200 | 0.5800 | -27.500% | 156 | 1,696 | -3.448% |
| 2026-09-29 | 0.7000 | 0.8900 | 0.6800 | 0.8000 | +6.667% | 50 | 1,684 | -30.000% |
| 2026-09-28 | 0.8500 | 0.9400 | 0.7500 | 0.7500 | -26.471% | 49 | 1,653 | -25.333% |
| 2026-09-25 | 0.6900 | 1.1900 | 0.6800 | 1.0200 | +56.923% | 679 | 1,483 | -45.098% |
| 2026-09-24 | 0.8300 | 0.8900 | 0.6000 | 0.6500 | -12.162% | 1,252 | 1,576 | -13.846% |
| 2026-09-23 | 0.8500 | 0.8500 | 0.6700 | 0.7400 | -17.778% | 103 | 1,506 | -24.324% |
| 2026-09-22 | 0.9100 | 1.0000 | 0.8000 | 0.9000 | -18.919% | 815 | 1,076 | -37.778% |
| 2026-09-21 | 1.3100 | 1.3400 | 1.0700 | 1.1100 | -11.200% | 146 | 1,061 | -49.550% |
| 2026-09-18 | 1.4300 | 1.4300 | 1.2400 | 1.2500 | -10.714% | 894 | 441 | -55.200% |
| 2026-09-17 | 1.5500 | 1.5500 | 1.2600 | 1.4000 | 0.000% | 477 | 441 | -60.000% |