GME261218P00019000
GME Dec 18 2026 19.00 Put
optionOPRA
EODOct 7, 2026
0.30USD+20.000%(+0.05)5Vol3,208OI
GME261218P00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2400 | 0.3000 | 0.2400 | 0.3000 | +20.000% | 5 | 3,204 | 0.000% |
| 2026-10-06 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.000% | 3 | 3,202 | +20.000% |
| 2026-10-05 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | -19.355% | 26 | 3,218 | +20.000% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -3.125% | 65 | 3,257 | -3.226% |
| 2026-10-01 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | +10.345% | 2 | 3,258 | -6.250% |
| 2026-09-30 | 0.2300 | 0.2900 | 0.2300 | 0.2900 | -12.121% | 40 | 3,298 | +3.448% |
| 2026-09-29 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -15.385% | 5 | 3,301 | -9.091% |
| 2026-09-28 | 0.4700 | 0.4700 | 0.3900 | 0.3900 | -17.021% | 4 | 3,303 | -23.077% |
| 2026-09-25 | 0.4000 | 0.5300 | 0.4000 | 0.4700 | +30.556% | 513 | 3,798 | -36.170% |
| 2026-09-24 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -10.000% | 20 | 3,817 | -16.667% |
| 2026-09-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 1 | 3,818 | -25.000% |
| 2026-09-22 | 0.4900 | 0.5000 | 0.4100 | 0.4300 | -18.868% | 241 | 3,958 | -30.233% |
| 2026-09-21 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | -10.169% | 41 | 3,991 | -43.396% |
| 2026-09-18 | 0.6800 | 0.6800 | 0.5800 | 0.5900 | -15.714% | 29 | 3,996 | -49.153% |
| 2026-09-17 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.000% | 16 | 3,993 | -57.143% |
| 2026-09-16 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | -22.222% | 11 | 3,996 | -57.143% |
| 2026-09-15 | 0.8800 | 0.9000 | 0.8700 | 0.9000 | +16.883% | 6 | 3,990 | -66.667% |
| 2026-09-14 | 0.9000 | 0.9000 | 0.7700 | 0.7700 | -15.385% | 9 | 3,989 | -61.039% |
| 2026-09-11 | 0.9200 | 0.9900 | 0.9000 | 0.9100 | -21.552% | 199 | 3,808 | -67.033% |
| 2026-09-10 | 1.2000 | 1.2000 | 1.1200 | 1.1600 | -10.769% | 83 | 3,745 | -74.138% |
| 2026-09-09 | 1.5800 | 1.5800 | 1.3000 | 1.3000 | -28.177% | 134 | 3,724 | -76.923% |
| 2026-09-08 | 1.6500 | 1.8200 | 1.6500 | 1.8100 | +4.624% | 235 | 3,538 | -83.425% |
| 2026-09-04 | 1.5900 | 1.7700 | 1.5900 | 1.7300 | -3.352% | 45 | 3,505 | -82.659% |
| 2026-09-03 | 1.8300 | 1.8500 | 1.7900 | 1.7900 | -6.283% | 5 | 3,502 | -83.240% |
| 2026-09-02 | 1.8900 | 1.9900 | 1.8900 | 1.9100 | -9.906% | 28 | 3,480 | -84.293% |
| 2026-09-01 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +0.474% | 1 | 3,481 | -85.849% |
| 2026-08-31 | 2.0400 | 2.1100 | 1.9600 | 2.1100 | -14.228% | 11 | 3,486 | -85.782% |
| 2026-08-28 | 2.3800 | 2.4700 | 2.3700 | 2.4600 | +2.075% | 1,679 | 1,884 | -87.805% |
| 2026-08-27 | 2.4900 | 2.5000 | 2.4100 | 2.4100 | -0.413% | 6 | 1,881 | -87.552% |
| 2026-08-26 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -2.811% | 2 | 1,881 | -87.603% |
| 2026-08-25 | 2.4200 | 2.4900 | 2.4200 | 2.4900 | -0.797% | 23 | 1,860 | -87.952% |
| 2026-08-24 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +7.265% | 1 | 1,859 | -88.048% |
| 2026-08-21 | 2.4800 | 2.4800 | 2.3400 | 2.3400 | -2.092% | 2 | 1,859 | -87.179% |
| 2026-08-20 | 2.4500 | 2.5300 | 2.3900 | 2.3900 | 0.000% | 7 | 1,854 | -87.448% |
| 2026-08-19 | 2.3600 | 2.4100 | 2.3400 | 2.3900 | +6.222% | 69 | 1,791 | -87.448% |
| 2026-08-18 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +8.173% | 1 | 1,791 | -86.667% |
| 2026-08-17 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +7.772% | 15 | 1,776 | -85.577% |
| 2026-08-14 | 2.0500 | 2.0500 | 1.9300 | 1.9300 | -1.026% | 11 | 1,779 | -84.456% |
| 2026-08-13 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | -5.797% | 3 | 1,777 | -84.615% |
| 2026-08-12 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | +8.947% | 64 | 1,768 | -85.507% |
| 2026-08-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +6.742% | 1 | 1,767 | -84.211% |
| 2026-08-10 | 1.6600 | 1.7800 | 1.6600 | 1.7800 | +2.890% | 509 | 1,262 | -83.146% |
| 2026-08-07 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | +1.765% | 8 | 1,256 | -82.659% |
| 2026-08-06 | 1.8100 | 1.8900 | 1.7000 | 1.7000 | -3.955% | 1,003 | 256 | -82.353% |
| 2026-08-05 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -11.500% | 1 | 256 | -83.051% |
| 2026-08-04 | 2.2600 | 2.2600 | 2.0000 | 2.0000 | -11.894% | 9 | 248 | -85.000% |
| 2026-08-03 | 2.0200 | 2.3900 | 2.0200 | 2.2700 | +149.451% | 78 | 239 | -86.784% |
| 2026-07-31 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +1.111% | 1 | 238 | -67.033% |
| 2026-07-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +11.111% | 2 | 238 | -66.667% |
| 2026-07-28 | 0.9000 | 0.9000 | 0.8100 | 0.8100 | -18.182% | 7 | 238 | -62.963% |
| 2026-07-27 | 1.0300 | 1.0300 | 0.9700 | 0.9900 | -8.333% | 10 | 231 | -69.697% |
| 2026-07-24 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | +0.935% | 2 | 230 | -72.222% |
| 2026-07-23 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | +16.304% | 3 | 229 | -71.963% |
| 2026-07-22 | 1.0500 | 1.0500 | 0.9200 | 0.9200 | -1.075% | 30 | 219 | -67.391% |
| 2026-07-13 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -14.679% | 1 | 220 | -67.742% |
| 2026-07-10 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -0.909% | 1 | 219 | -72.477% |
| 2026-07-08 | 1.1900 | 1.1900 | 1.1000 | 1.1000 | 0.000% | 2 | 220 | -72.727% |
| 2026-07-07 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +22.222% | 18 | 212 | -72.727% |
| 2026-07-06 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | -23.077% | 4 | 212 | -66.667% |
| 2026-06-29 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -29.091% | 2 | 212 | -74.359% |
| 2026-06-18 | 1.3900 | 1.6500 | 1.3900 | 1.6500 | +26.923% | 4 | 212 | -81.818% |
| 2026-06-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.797% | 2 | 212 | -76.923% |
| 2026-06-15 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -11.538% | 5 | 212 | -78.261% |
| 2026-06-08 | 1.6200 | 1.6200 | 1.5400 | 1.5600 | -7.143% | 5 | 209 | -80.769% |
| 2026-06-05 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | +7.692% | 19 | 190 | -82.143% |
| 2026-06-03 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | -16.578% | 20 | 203 | -80.769% |
| 2026-06-02 | 1.9100 | 1.9200 | 1.8600 | 1.8700 | +4.469% | 20 | 213 | -83.957% |
| 2026-06-01 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | -2.186% | 30 | 183 | -83.240% |
| 2026-05-22 | 1.7700 | 1.8500 | 1.7700 | 1.8300 | +7.647% | 8 | 183 | -83.607% |
| 2026-05-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -9.091% | 1 | 183 | -82.353% |
| 2026-05-19 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +3.889% | 1 | 184 | -83.957% |
| 2026-05-12 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.695% | 2 | 186 | -83.333% |
| 2026-05-11 | 1.7100 | 1.8000 | 1.7100 | 1.7700 | +10.625% | 140 | 84 | -83.051% |
| 2026-05-08 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | +14.286% | 4 | 85 | -81.250% |
| 2026-05-07 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -14.110% | 1 | 85 | -78.571% |
| 2026-05-05 | 1.7300 | 1.7500 | 1.6300 | 1.6300 | +8.667% | 59 | 76 | -81.595% |
| 2026-05-04 | 1.2500 | 1.5000 | 1.2500 | 1.5000 | +31.579% | 101 | 22 | -80.000% |
| 2026-04-27 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | -9.524% | 7 | 22 | -73.684% |
| 2026-04-24 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | 0.000% | 4 | 21 | -76.190% |
| 2026-04-23 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +11.504% | 2 | 19 | -76.190% |
| 2026-04-17 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +0.893% | 1 | 19 | -73.451% |
| 2026-04-16 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | -16.418% | 2 | 18 | -73.214% |
| 2026-04-14 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -4.286% | 3 | 18 | -77.612% |
| 2026-04-13 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -4.110% | 1 | 18 | -78.571% |
| 2026-04-10 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +8.148% | 5 | 18 | -79.452% |
| 2026-04-08 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -9.396% | 3 | 16 | -77.778% |
| 2026-04-06 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | -2.614% | 2 | 15 | -79.866% |
| 2026-04-01 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | -7.831% | 3 | 15 | -80.392% |
| 2026-03-31 | 1.8000 | 1.8000 | 1.6600 | 1.6600 | -7.778% | 4 | 13 | -81.928% |
| 2026-03-27 | 1.7000 | 1.8000 | 1.7000 | 1.8000 | +7.784% | 5 | 9 | -83.333% |
| 2026-03-25 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.000% | 4 | 4 | -82.036% |