GME261218P00016000
GME Dec 18 2026 16.00 Put
optionOPRA
EODOct 6, 2026
0.08USD+14.286%(+0.01)25Vol4,353OI
GME261218P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 25 | 4,353 | 0.000% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 13 | 4,357 | +14.286% |
| 2026-09-30 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -18.182% | 2 | 4,359 | -11.111% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +83.333% | 1 | 4,358 | -27.273% |
| 2026-09-25 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 1 | 4,358 | +33.333% |
| 2026-09-24 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | -36.364% | 20 | 4,348 | +14.286% |
| 2026-09-23 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 26 | 4,348 | -27.273% |
| 2026-09-22 | 0.1100 | 0.1600 | 0.1100 | 0.1100 | -38.889% | 72 | 4,354 | -27.273% |
| 2026-09-18 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | -25.000% | 3 | 4,354 | -55.556% |
| 2026-09-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 5 | 4,354 | -66.667% |
| 2026-09-16 | 0.2200 | 0.3500 | 0.2000 | 0.2600 | 0.000% | 13 | 4,356 | -69.231% |
| 2026-09-15 | 0.2200 | 0.2700 | 0.2100 | 0.2600 | +13.043% | 44 | 4,395 | -69.231% |
| 2026-09-14 | 0.2200 | 0.2700 | 0.2200 | 0.2300 | -4.167% | 5 | 4,394 | -65.217% |
| 2026-09-11 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -25.000% | 52 | 4,364 | -66.667% |
| 2026-09-10 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | -15.789% | 152 | 4,456 | -75.000% |
| 2026-09-09 | 0.4300 | 0.5000 | 0.3800 | 0.3800 | -28.302% | 11 | 4,464 | -78.947% |
| 2026-09-08 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.000% | 3 | 4,464 | -84.906% |
| 2026-09-04 | 0.5200 | 0.5600 | 0.5200 | 0.5300 | -7.018% | 70 | 4,399 | -84.906% |
| 2026-09-03 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | -13.636% | 40 | 4,418 | -85.965% |
| 2026-09-02 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 50 | 4,468 | -87.879% |
| 2026-08-31 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | -18.605% | 53 | 4,487 | -88.571% |
| 2026-08-28 | 0.8700 | 0.9200 | 0.8200 | 0.8600 | -2.273% | 3,233 | 1,958 | -90.698% |
| 2026-08-27 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | -2.222% | 68 | 1,890 | -90.909% |
| 2026-08-26 | 0.8500 | 0.9200 | 0.8500 | 0.9000 | 0.000% | 22 | 1,885 | -91.111% |
| 2026-08-25 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | +1.124% | 20 | 1,889 | -91.111% |
| 2026-08-24 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +5.952% | 23 | 1,868 | -91.011% |
| 2026-08-21 | 0.8700 | 0.9100 | 0.8400 | 0.8400 | -6.667% | 1,057 | 874 | -90.476% |
| 2026-08-20 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 0.000% | 535 | 392 | -91.111% |
| 2026-08-19 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | +4.651% | 22 | 385 | -91.111% |
| 2026-08-18 | 0.8000 | 0.8600 | 0.7700 | 0.8600 | +26.471% | 84 | 322 | -90.698% |
| 2026-08-14 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 3 | 319 | -88.235% |
| 2026-08-13 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | -2.778% | 35 | 287 | -88.571% |
| 2026-08-12 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | +2.857% | 67 | 354 | -88.889% |
| 2026-08-11 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 1 | 353 | -88.571% |
| 2026-08-10 | 0.5800 | 0.6700 | 0.5800 | 0.6700 | +13.559% | 16 | 348 | -88.060% |
| 2026-08-07 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | +1.724% | 10 | 343 | -86.441% |
| 2026-08-06 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | -14.706% | 169 | 190 | -86.207% |
| 2026-08-05 | 0.7700 | 0.7800 | 0.6400 | 0.6800 | -8.108% | 83 | 151 | -88.235% |
| 2026-08-04 | 0.8700 | 0.9300 | 0.7200 | 0.7400 | -27.451% | 30 | 127 | -89.189% |
| 2026-08-03 | 0.7900 | 1.0200 | 0.7500 | 1.0200 | +168.421% | 59 | 82 | -92.157% |
| 2026-07-27 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 1 | 82 | -78.947% |
| 2026-07-23 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 2 | 80 | -77.778% |
| 2026-07-22 | 0.3600 | 0.4200 | 0.3600 | 0.3600 | -2.703% | 21 | 78 | -77.778% |
| 2026-07-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -30.189% | 20 | 58 | -78.378% |
| 2026-06-24 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -10.169% | 20 | 38 | -84.906% |
| 2026-06-22 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.000% | 2 | 37 | -86.441% |
| 2026-06-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -35.870% | 5 | 32 | -86.441% |
| 2026-05-19 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -9.804% | 5 | 27 | -91.304% |
| 2026-05-15 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +37.838% | 1 | 26 | -92.157% |
| 2026-05-08 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 4 | 30 | -89.189% |
| 2026-05-07 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +25.000% | 1 | 29 | -89.333% |
| 2026-04-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -10.448% | 25 | 4 | -86.667% |
| 2026-04-13 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -29.474% | 4 | 4 | -88.060% |
| 2026-03-30 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 4 | 4 | -91.579% |