GME261218P00020000
GME Dec 18 2026 20.00 Put
optionOPRA
EODOct 7, 2026
0.44USD+4.762%(+0.02)20Vol7,297OI
GME261218P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.4700 | 0.5000 | 0.4400 | 0.4400 | +4.762% | 20 | 7,295 | 0.000% |
| 2026-10-06 | 0.4400 | 0.4800 | 0.3900 | 0.4200 | +13.514% | 19 | 7,304 | +4.762% |
| 2026-10-05 | 0.3800 | 0.4000 | 0.3500 | 0.3700 | -22.917% | 72 | 7,295 | +18.919% |
| 2026-10-02 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.000% | 9 | 7,295 | -8.333% |
| 2026-10-01 | 0.4600 | 0.4900 | 0.4600 | 0.4800 | +6.667% | 7 | 7,300 | -8.333% |
| 2026-09-30 | 0.4100 | 0.4800 | 0.4100 | 0.4500 | -25.000% | 2,073 | 8,085 | -2.222% |
| 2026-09-29 | 0.5300 | 0.6400 | 0.5300 | 0.6000 | +1.695% | 76 | 8,081 | -26.667% |
| 2026-09-28 | 0.7500 | 0.7500 | 0.5900 | 0.5900 | -21.333% | 706 | 8,399 | -25.424% |
| 2026-09-25 | 0.5000 | 0.8300 | 0.5000 | 0.7500 | +36.364% | 219 | 8,402 | -41.333% |
| 2026-09-24 | 0.5200 | 0.6300 | 0.4900 | 0.5500 | -5.172% | 68 | 8,451 | -20.000% |
| 2026-09-23 | 0.7200 | 0.7200 | 0.5500 | 0.5800 | -12.121% | 122 | 8,510 | -24.138% |
| 2026-09-22 | 0.6600 | 0.7500 | 0.6300 | 0.6600 | -17.500% | 178 | 8,548 | -33.333% |
| 2026-09-21 | 0.8700 | 0.8700 | 0.7700 | 0.8000 | -8.046% | 273 | 8,627 | -45.000% |
| 2026-09-18 | 0.9000 | 0.9300 | 0.8400 | 0.8700 | -8.421% | 197 | 8,478 | -49.425% |
| 2026-09-17 | 1.0500 | 1.0900 | 0.9000 | 0.9500 | -13.636% | 74 | 8,505 | -53.684% |
| 2026-09-16 | 1.1900 | 1.3500 | 1.0600 | 1.1000 | -12.000% | 21 | 8,507 | -60.000% |
| 2026-09-15 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | +8.696% | 24 | 8,503 | -64.800% |
| 2026-09-14 | 1.4000 | 1.4000 | 1.1100 | 1.1500 | -12.879% | 93 | 8,484 | -61.739% |
| 2026-09-11 | 1.2600 | 1.3900 | 1.2200 | 1.3200 | -17.500% | 44 | 8,476 | -66.667% |
| 2026-09-10 | 1.7400 | 1.7600 | 1.5900 | 1.6000 | -10.615% | 93 | 8,456 | -72.500% |
| 2026-09-09 | 2.0400 | 2.1100 | 1.7500 | 1.7900 | -25.417% | 262 | 8,394 | -75.419% |
| 2026-09-08 | 2.2000 | 2.5000 | 2.1900 | 2.4000 | +1.695% | 103 | 8,353 | -81.667% |
| 2026-09-04 | 2.2000 | 2.5100 | 2.2000 | 2.3600 | +0.855% | 16 | 8,344 | -81.356% |
| 2026-09-03 | 2.4100 | 2.4100 | 2.3400 | 2.3400 | -7.874% | 17 | 8,342 | -81.197% |
| 2026-09-02 | 2.6100 | 2.6100 | 2.5400 | 2.5400 | -1.931% | 5 | 8,341 | -82.677% |
| 2026-09-01 | 2.7100 | 2.7100 | 2.5900 | 2.5900 | -5.128% | 12 | 8,349 | -83.012% |
| 2026-08-31 | 2.7900 | 2.7900 | 2.6000 | 2.7300 | -12.780% | 9 | 8,355 | -83.883% |
| 2026-08-28 | 3.1500 | 3.1500 | 2.9800 | 3.1300 | +2.623% | 2,535 | 6,068 | -85.942% |
| 2026-08-27 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | -1.613% | 9 | 6,063 | -85.574% |
| 2026-08-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.641% | 10 | 6,063 | -85.806% |
| 2026-08-25 | 3.0500 | 3.1200 | 3.0500 | 3.1200 | +0.645% | 16 | 6,059 | -85.897% |
| 2026-08-24 | 3.0500 | 3.1600 | 3.0500 | 3.1000 | +3.333% | 43 | 6,031 | -85.806% |
| 2026-08-21 | 3.0400 | 3.0400 | 2.9300 | 3.0000 | -3.226% | 6 | 6,028 | -85.333% |
| 2026-08-20 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | +1.639% | 9 | 6,027 | -85.806% |
| 2026-08-19 | 3.0000 | 3.1500 | 3.0000 | 3.0500 | +1.329% | 167 | 5,907 | -85.574% |
| 2026-08-18 | 2.8800 | 3.0100 | 2.8800 | 3.0100 | +14.449% | 12 | 5,895 | -85.382% |
| 2026-08-17 | 2.6800 | 2.6800 | 2.6300 | 2.6300 | +1.154% | 15 | 5,880 | -83.270% |
| 2026-08-14 | 2.7400 | 2.7400 | 2.5800 | 2.6000 | -3.704% | 16 | 5,881 | -83.077% |
| 2026-08-13 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | -0.735% | 2 | 5,879 | -83.704% |
| 2026-08-12 | 2.6000 | 2.7500 | 2.6000 | 2.7200 | +7.087% | 147 | 5,870 | -83.824% |
| 2026-08-11 | 2.6000 | 2.6400 | 2.5000 | 2.5400 | +10.435% | 22 | 5,868 | -82.677% |
| 2026-08-10 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | -0.862% | 22 | 5,868 | -80.870% |
| 2026-08-07 | 2.3200 | 2.3300 | 2.2200 | 2.3200 | -6.073% | 67 | 5,814 | -81.034% |
| 2026-08-06 | 2.4600 | 2.4700 | 2.4600 | 2.4700 | +0.816% | 2 | 5,814 | -82.186% |
| 2026-08-05 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.405% | 2 | 5,816 | -82.041% |
| 2026-08-04 | 2.8000 | 2.8000 | 2.5900 | 2.5900 | -9.756% | 50 | 5,827 | -83.012% |
| 2026-08-03 | 1.9600 | 3.0000 | 1.9600 | 2.8700 | +135.246% | 155 | 5,777 | -84.669% |
| 2026-07-31 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -2.400% | 1 | 5,776 | -63.934% |
| 2026-07-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +5.932% | 50 | 5,776 | -64.800% |
| 2026-07-29 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | +4.425% | 4 | 5,776 | -62.712% |
| 2026-07-28 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | -15.672% | 10 | 5,786 | -61.062% |
| 2026-07-27 | 1.4300 | 1.4600 | 1.3400 | 1.3400 | -8.219% | 64 | 5,797 | -67.164% |
| 2026-07-24 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | +1.389% | 40 | 5,777 | -69.863% |
| 2026-07-23 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | +10.769% | 14 | 5,778 | -69.444% |
| 2026-07-22 | 1.2700 | 1.3600 | 1.2600 | 1.3000 | -2.985% | 30 | 5,776 | -66.154% |
| 2026-07-21 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -4.965% | 1 | 5,775 | -67.164% |
| 2026-07-20 | 1.2700 | 1.4100 | 1.2700 | 1.4100 | +17.500% | 159 | 5,683 | -68.794% |
| 2026-07-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -2.439% | 1 | 5,684 | -63.333% |
| 2026-07-14 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | -5.385% | 61 | 5,628 | -64.228% |
| 2026-07-13 | 1.4400 | 1.4400 | 1.3000 | 1.3000 | -9.722% | 3 | 5,630 | -66.154% |
| 2026-07-10 | 1.4400 | 1.4800 | 1.4000 | 1.4400 | +1.408% | 1,636 | 5,296 | -69.444% |
| 2026-07-09 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | -5.960% | 656 | 4,935 | -69.014% |
| 2026-07-08 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | +2.721% | 26 | 4,935 | -70.861% |
| 2026-07-07 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | +17.600% | 11 | 4,933 | -70.068% |
| 2026-07-06 | 1.2800 | 1.3600 | 1.2500 | 1.2500 | +0.806% | 207 | 4,884 | -64.800% |
| 2026-07-02 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | -13.287% | 34 | 4,888 | -64.516% |
| 2026-07-01 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | -6.536% | 50 | 4,938 | -69.231% |
| 2026-06-30 | 1.6100 | 1.6100 | 1.5200 | 1.5300 | +2.000% | 20 | 4,938 | -71.242% |
| 2026-06-29 | 1.5000 | 1.7200 | 1.5000 | 1.5000 | -16.667% | 59 | 4,917 | -70.667% |
| 2026-06-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.255% | 2 | 4,917 | -75.556% |
| 2026-06-25 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | +5.618% | 5 | 4,917 | -76.596% |
| 2026-06-23 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -1.111% | 422 | 4,682 | -75.281% |
| 2026-06-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +2.273% | 1 | 4,682 | -75.556% |
| 2026-06-17 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 0.000% | 2 | 4,684 | -75.000% |
| 2026-06-15 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | -4.865% | 10 | 4,681 | -75.000% |
| 2026-06-11 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +6.322% | 1 | 4,680 | -76.216% |
| 2026-06-09 | 1.8000 | 1.8300 | 1.7400 | 1.7400 | -7.937% | 47 | 4,649 | -74.713% |
| 2026-06-08 | 1.9600 | 1.9600 | 1.8900 | 1.8900 | -8.696% | 5 | 4,646 | -76.720% |
| 2026-06-05 | 2.0600 | 2.1000 | 2.0600 | 2.0700 | +12.500% | 64 | 4,634 | -78.744% |
| 2026-06-04 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -4.663% | 1 | 4,633 | -76.087% |
| 2026-06-03 | 1.7900 | 1.9300 | 1.7800 | 1.9300 | -17.872% | 30 | 4,608 | -77.202% |
| 2026-06-02 | 2.3800 | 2.3900 | 2.2700 | 2.3500 | +2.174% | 6 | 4,605 | -81.277% |
| 2026-06-01 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 5 | 4,610 | -80.870% |
| 2026-05-29 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | +4.651% | 150 | 4,610 | -80.444% |
| 2026-05-27 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | -2.273% | 122 | 4,610 | -79.535% |
| 2026-05-26 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | -2.222% | 6 | 4,609 | -80.000% |
| 2026-05-22 | 2.2500 | 2.2500 | 2.2300 | 2.2500 | +5.634% | 203 | 4,585 | -80.444% |
| 2026-05-21 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 0.000% | 5 | 4,590 | -79.343% |
| 2026-05-20 | 2.2100 | 2.2100 | 2.1000 | 2.1300 | -7.391% | 44 | 4,573 | -79.343% |
| 2026-05-19 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.122% | 5 | 4,568 | -80.870% |
| 2026-05-15 | 2.3700 | 2.4500 | 2.3700 | 2.4500 | +5.150% | 93 | 4,554 | -82.041% |
| 2026-05-14 | 2.3400 | 2.3400 | 2.3000 | 2.3300 | 0.000% | 4 | 4,555 | -81.116% |
| 2026-05-13 | 2.3300 | 2.4000 | 2.3000 | 2.3300 | +4.018% | 29 | 4,554 | -81.116% |
| 2026-05-12 | 2.2400 | 2.2500 | 2.1000 | 2.2400 | +1.357% | 87 | 4,559 | -80.357% |
| 2026-05-11 | 2.0100 | 2.2100 | 2.0100 | 2.2100 | +16.316% | 21 | 4,554 | -80.090% |
| 2026-05-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +5.556% | 2 | 4,556 | -76.842% |
| 2026-05-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +2.857% | 8 | 4,548 | -75.556% |
| 2026-05-06 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | -13.366% | 3 | 4,546 | -74.857% |
| 2026-05-05 | 2.1200 | 2.1500 | 1.9500 | 2.0200 | +1.000% | 57 | 4,503 | -78.218% |
| 2026-05-04 | 1.6300 | 2.0000 | 1.6300 | 2.0000 | +48.148% | 125 | 4,431 | -78.000% |
| 2026-05-01 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | -2.878% | 11 | 4,431 | -67.407% |
| 2026-04-28 | 1.4800 | 1.5000 | 1.3900 | 1.3900 | -2.113% | 4 | 4,431 | -68.345% |
| 2026-04-27 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | -9.554% | 19 | 4,416 | -69.014% |
| 2026-04-24 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | +3.289% | 4,360 | 235 | -71.975% |
| 2026-04-23 | 1.4800 | 1.5200 | 1.4700 | 1.5200 | +12.593% | 8 | 229 | -71.053% |
| 2026-04-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 11 | 238 | -67.407% |
| 2026-04-21 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | +0.714% | 15 | 243 | -68.794% |
| 2026-04-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.941% | 2 | 241 | -68.571% |
| 2026-04-16 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -2.857% | 14 | 248 | -67.647% |
| 2026-04-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -14.634% | 2 | 248 | -68.571% |
| 2026-04-13 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | -10.383% | 33 | 233 | -73.171% |
| 2026-04-09 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +1.667% | 5 | 233 | -75.956% |
| 2026-04-07 | 1.8800 | 1.9100 | 1.8000 | 1.8000 | -0.552% | 12 | 228 | -75.556% |
| 2026-04-06 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | -6.218% | 2 | 217 | -75.691% |
| 2026-04-02 | 2.0000 | 2.0000 | 1.9100 | 1.9300 | +2.660% | 45 | 193 | -77.202% |
| 2026-04-01 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -4.082% | 1 | 193 | -76.596% |
| 2026-03-31 | 2.0600 | 2.0600 | 1.9600 | 1.9600 | -10.502% | 4 | 192 | -77.551% |
| 2026-03-30 | 2.0500 | 2.1900 | 2.0500 | 2.1900 | +4.785% | 6 | 189 | -79.909% |
| 2026-03-27 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +0.966% | 3 | 186 | -78.947% |
| 2026-03-26 | 2.0400 | 2.0700 | 2.0000 | 2.0700 | +8.947% | 11 | 183 | -78.744% |
| 2026-03-25 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | -11.628% | 6 | 181 | -76.842% |
| 2026-03-24 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.273% | 2 | 186 | -79.535% |
| 2026-03-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -8.333% | 10 | 184 | -80.000% |
| 2026-03-19 | 2.3000 | 2.4000 | 2.2500 | 2.4000 | +14.286% | 4 | 174 | -81.667% |
| 2026-03-18 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.977% | 1 | 176 | -79.048% |
| 2026-03-16 | 2.2800 | 2.3200 | 2.2100 | 2.2100 | +8.867% | 5 | 175 | -80.090% |
| 2026-03-12 | 2.1400 | 2.1400 | 2.0300 | 2.0300 | -4.695% | 3 | 180 | -78.325% |
| 2026-03-10 | 2.0300 | 2.1400 | 2.0200 | 2.1300 | -1.843% | 28 | 180 | -79.343% |
| 2026-03-09 | 2.3800 | 2.3800 | 2.1700 | 2.1700 | -9.583% | 7 | 161 | -79.724% |
| 2026-03-05 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.834% | 2 | 163 | -81.667% |
| 2026-02-24 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | -3.137% | 2 | 161 | -82.186% |
| 2026-02-23 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.544% | 1 | 162 | -82.745% |
| 2026-02-20 | 2.5300 | 2.6200 | 2.5300 | 2.5900 | -2.632% | 8 | 161 | -83.012% |
| 2026-02-18 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +4.724% | 5 | 154 | -83.459% |
| 2026-02-12 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -0.392% | 1 | 149 | -82.677% |
| 2026-02-04 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | -8.929% | 2 | 148 | -82.745% |
| 2026-02-03 | 2.7600 | 2.8000 | 2.7600 | 2.8000 | +15.702% | 2 | 147 | -84.286% |
| 2026-02-02 | 2.6100 | 2.6100 | 2.3500 | 2.4200 | -6.923% | 14 | 148 | -81.818% |
| 2026-01-30 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -0.383% | 5 | 149 | -83.077% |
| 2026-01-29 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +0.385% | 1 | 149 | -83.142% |
| 2026-01-28 | 2.6000 | 2.6000 | 2.2200 | 2.6000 | -0.763% | 101 | 148 | -83.077% |
| 2026-01-27 | 2.7000 | 2.7000 | 2.5900 | 2.6200 | +1.550% | 41 | 83 | -83.206% |
| 2026-01-26 | 2.5000 | 2.5800 | 2.5000 | 2.5800 | -8.185% | 10 | 57 | -82.946% |
| 2026-01-23 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +6.844% | 2 | 57 | -84.342% |
| 2026-01-22 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | -10.847% | 2 | 57 | -83.270% |
| 2026-01-21 | 2.9000 | 2.9800 | 2.9000 | 2.9500 | -6.349% | 10 | 57 | -85.085% |
| 2026-01-20 | 3.1000 | 3.2000 | 3.1000 | 3.1500 | -1.254% | 5 | 56 | -86.032% |
| 2026-01-16 | 3.1000 | 3.1900 | 3.0000 | 3.1900 | 0.000% | 4 | 48 | -86.207% |
| 2026-01-15 | 3.1600 | 3.1900 | 3.1600 | 3.1900 | -4.776% | 2 | 48 | -86.207% |
| 2026-01-13 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.286% | 3 | 47 | -86.866% |
| 2026-01-06 | 3.5500 | 3.5700 | 3.5000 | 3.5000 | -1.961% | 29 | 44 | -87.429% |
| 2026-01-05 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -1.381% | 10 | 21 | -87.675% |
| 2026-01-02 | 3.8000 | 3.8000 | 3.6200 | 3.6200 | -5.974% | 10 | 21 | -87.845% |
| 2025-12-31 | 3.7500 | 3.8500 | 3.7200 | 3.8500 | +5.479% | 7 | 10 | -88.571% |
| 2025-12-29 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | +7.353% | 2 | 10 | -87.945% |
| 2025-12-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.190% | 1 | 9 | -87.059% |
| 2025-12-24 | 3.5100 | 3.5100 | 3.3600 | 3.3600 | +3.385% | 2 | 7 | -86.905% |
| 2025-12-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -3.274% | 1 | 7 | -86.462% |
| 2025-12-19 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +5.660% | 1 | 6 | -86.905% |
| 2025-12-18 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -2.454% | 1 | 6 | -86.164% |
| 2025-12-17 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -3.550% | 5 | 5 | -86.503% |
| 2025-12-16 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 0.000% | 5 | 5 | -86.982% |