GME261218P00015000
GME Dec 18 2026 15.00 Put
optionOPRA
EODOct 6, 2026
0.06USD+20.000%(+0.01)6Vol1,211OI
GME261218P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1100 | 0.1100 | 0.0100 | 0.0600 | +20.000% | 6 | 1,211 | 0.000% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.0500 | 0.0500 | -16.667% | 6 | 1,210 | +20.000% |
| 2026-09-29 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -33.333% | 5 | 1,207 | 0.000% |
| 2026-09-28 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +50.000% | 26 | 1,210 | -33.333% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | 0.000% | 29 | 1,182 | 0.000% |
| 2026-09-24 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 2 | 1,182 | 0.000% |
| 2026-09-23 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 10 | 1,192 | 0.000% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.0600 | 0.0800 | -11.111% | 25 | 1,207 | -25.000% |
| 2026-09-21 | 0.1000 | 0.1300 | 0.0700 | 0.0900 | -25.000% | 103 | 1,207 | -33.333% |
| 2026-09-18 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 100 | 1,257 | -50.000% |
| 2026-09-17 | 0.1200 | 0.1400 | 0.1000 | 0.1400 | 0.000% | 46 | 1,244 | -57.143% |
| 2026-09-16 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 25 | 1,244 | -57.143% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | -7.143% | 20 | 1,244 | -53.846% |
| 2026-09-14 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -39.130% | 11 | 1,234 | -57.143% |
| 2026-09-11 | 0.2000 | 0.2300 | 0.1500 | 0.2300 | +21.053% | 43 | 1,239 | -73.913% |
| 2026-09-10 | 0.2200 | 0.2200 | 0.1700 | 0.1900 | -20.833% | 15 | 1,239 | -68.421% |
| 2026-09-09 | 0.3500 | 0.3500 | 0.2200 | 0.2400 | -42.857% | 26 | 1,228 | -75.000% |
| 2026-09-08 | 0.3400 | 0.4200 | 0.3400 | 0.4200 | +20.000% | 5 | 1,226 | -85.714% |
| 2026-09-04 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -7.895% | 7 | 1,222 | -82.857% |
| 2026-09-03 | 0.3800 | 0.3800 | 0.3400 | 0.3800 | -5.000% | 3 | 1,222 | -84.211% |
| 2026-09-02 | 0.3400 | 0.4200 | 0.3400 | 0.4000 | -9.091% | 18 | 1,207 | -85.000% |
| 2026-08-31 | 0.4200 | 0.4500 | 0.4100 | 0.4400 | -26.667% | 12 | 1,202 | -86.364% |
| 2026-08-28 | 0.5400 | 0.6000 | 0.5400 | 0.6000 | +5.263% | 33 | 1,198 | -90.000% |
| 2026-08-27 | 0.6100 | 0.6100 | 0.5400 | 0.5700 | -3.390% | 35 | 1,188 | -89.474% |
| 2026-08-26 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 3 | 1,185 | -89.831% |
| 2026-08-25 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -1.695% | 7 | 1,185 | -89.655% |
| 2026-08-24 | 0.5900 | 0.6100 | 0.5800 | 0.5900 | +3.509% | 38 | 1,174 | -89.831% |
| 2026-08-21 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | -3.390% | 13 | 1,172 | -89.474% |
| 2026-08-20 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | +1.724% | 98 | 1,097 | -89.831% |
| 2026-08-19 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 3 | 1,100 | -89.655% |
| 2026-08-18 | 0.6100 | 0.6100 | 0.5600 | 0.6000 | +30.435% | 20 | 1,085 | -90.000% |
| 2026-08-17 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | +15.000% | 12 | 1,079 | -86.957% |
| 2026-08-13 | 0.4800 | 0.4800 | 0.4000 | 0.4000 | -20.000% | 21 | 1,062 | -85.000% |
| 2026-08-12 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | +11.111% | 39 | 1,061 | -88.000% |
| 2026-08-11 | 0.4500 | 0.4700 | 0.4200 | 0.4500 | +21.622% | 43 | 1,020 | -86.667% |
| 2026-08-10 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | +2.778% | 30 | 990 | -83.784% |
| 2026-08-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 1 | 991 | -83.333% |
| 2026-08-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 10 | 998 | -84.211% |
| 2026-08-05 | 0.5200 | 0.5200 | 0.4000 | 0.4000 | -23.077% | 272 | 746 | -85.000% |
| 2026-08-04 | 0.5800 | 0.6400 | 0.5200 | 0.5200 | -25.714% | 97 | 783 | -88.462% |
| 2026-08-03 | 0.3400 | 0.7300 | 0.2200 | 0.7000 | +233.333% | 248 | 633 | -91.429% |
| 2026-07-31 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -27.586% | 5 | 628 | -71.429% |
| 2026-07-27 | 0.2900 | 0.2900 | 0.2500 | 0.2900 | -27.500% | 8 | 623 | -79.310% |
| 2026-07-24 | 0.3300 | 0.4000 | 0.2500 | 0.4000 | +66.667% | 5 | 622 | -85.000% |
| 2026-07-23 | 0.2500 | 0.2700 | 0.2400 | 0.2400 | 0.000% | 15 | 610 | -75.000% |
| 2026-07-22 | 0.2600 | 0.3100 | 0.2300 | 0.2400 | 0.000% | 32 | 606 | -75.000% |
| 2026-07-15 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 11 | 595 | -75.000% |
| 2026-07-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 10 | 595 | -80.000% |
| 2026-07-07 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 4 | 591 | -80.000% |
| 2026-07-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 1 | 592 | -78.571% |
| 2026-07-01 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -24.324% | 1 | 592 | -78.571% |
| 2026-06-26 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -11.905% | 11 | 582 | -83.784% |
| 2026-06-22 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 10 | 577 | -85.714% |
| 2026-06-15 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 30 | 567 | -86.364% |
| 2026-06-09 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 1 | 571 | -87.500% |
| 2026-06-04 | 0.5700 | 0.5700 | 0.4600 | 0.4600 | -17.857% | 2 | 571 | -86.957% |
| 2026-06-02 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 1 | 571 | -89.286% |
| 2026-05-29 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 1 | 571 | -89.091% |
| 2026-05-28 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 1 | 572 | -88.889% |
| 2026-05-27 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | -11.290% | 21 | 571 | -89.091% |
| 2026-05-20 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | -6.061% | 2 | 571 | -90.323% |
| 2026-05-15 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +15.789% | 88 | 571 | -90.909% |
| 2026-05-08 | 0.5500 | 0.6200 | 0.5500 | 0.5700 | -5.000% | 55 | 621 | -89.474% |
| 2026-05-06 | 0.8000 | 0.8000 | 0.6000 | 0.6000 | 0.000% | 4 | 620 | -90.000% |
| 2026-05-05 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | -1.639% | 10 | 616 | -90.000% |
| 2026-05-04 | 0.4700 | 0.6500 | 0.4700 | 0.6100 | +29.787% | 59 | 633 | -90.164% |
| 2026-04-29 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +17.500% | 20 | 613 | -87.234% |
| 2026-04-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -24.528% | 1 | 614 | -85.000% |
| 2026-04-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -5.357% | 1 | 614 | -88.679% |
| 2026-04-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 100 | 614 | -89.286% |
| 2026-04-09 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -4.839% | 1 | 515 | -89.831% |
| 2026-04-01 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +121.429% | 7 | 514 | -90.323% |
| 2026-03-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -67.059% | 1 | 514 | -78.571% |
| 2026-03-10 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | -2.299% | 20 | 514 | -92.941% |
| 2026-03-09 | 0.8500 | 0.9100 | 0.8500 | 0.8700 | -1.136% | 6 | 499 | -93.103% |
| 2026-02-27 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -4.348% | 1 | 500 | -93.182% |
| 2026-02-23 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | -5.155% | 5 | 500 | -93.478% |
| 2026-02-19 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | -2.020% | 42 | 504 | -93.814% |
| 2026-02-18 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | -16.807% | 2 | 466 | -93.939% |
| 2026-02-17 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +17.822% | 1 | 466 | -94.958% |
| 2026-02-12 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 1 | 465 | -94.059% |
| 2026-02-11 | 1.1900 | 1.1900 | 0.9700 | 1.0100 | -10.619% | 4 | 464 | -94.059% |
| 2026-02-03 | 1.0300 | 1.1300 | 1.0300 | 1.1300 | +6.604% | 125 | 461 | -94.690% |
| 2026-01-27 | 1.1000 | 1.1000 | 1.0300 | 1.0600 | -6.195% | 40 | 494 | -94.340% |
| 2026-01-21 | 1.2000 | 1.2000 | 1.0600 | 1.1300 | -7.377% | 54 | 454 | -94.690% |
| 2026-01-20 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.000% | 194 | 455 | -95.082% |
| 2026-01-16 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.937% | 1 | 261 | -95.082% |
| 2026-01-15 | 1.3300 | 1.3300 | 1.2600 | 1.2700 | -2.308% | 12 | 261 | -95.276% |
| 2026-01-14 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | -4.412% | 161 | 270 | -95.385% |
| 2026-01-12 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +8.800% | 1 | 110 | -95.588% |
| 2026-01-09 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -6.015% | 6 | 111 | -95.200% |
| 2026-01-07 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | -11.921% | 85 | 105 | -95.489% |
| 2026-01-05 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | -3.205% | 2 | 20 | -96.026% |
| 2026-01-02 | 1.6100 | 1.6100 | 1.5600 | 1.5600 | +1.299% | 2 | 20 | -96.154% |
| 2025-12-31 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +10.000% | 1 | 18 | -96.104% |
| 2025-12-24 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 15 | 3 | -95.714% |
| 2025-12-23 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | -2.069% | 3 | 3 | -95.775% |
| 2025-12-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +9.848% | 1 | 2 | -95.862% |
| 2025-12-17 | 1.4600 | 1.4600 | 1.3200 | 1.3200 | 0.000% | 2 | 1 | -95.455% |