Dark

GME20261218P20
GME Dec 18 2026 20.00 Put (GME261218P00020000)
option OPRA

EOD

Jul 16, 2026

1.20-2.439%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2000	1.2000	1.2000	1.2000	-2.439%	1	5,683	0.000%
2026-07-14	1.2800	1.2800	1.2200	1.2300	-5.385%	61	5,684	-2.439%
2026-07-13	1.4400	1.4400	1.3000	1.3000	-9.722%	3	5,628	-7.692%
2026-07-10	1.4400	1.4800	1.4000	1.4400	+1.408%	1,636	5,630	-16.667%
2026-07-09	1.5000	1.5000	1.4200	1.4200	-5.960%	656	5,296	-15.493%
2026-07-08	1.4800	1.5100	1.4800	1.5100	+2.721%	26	4,935	-20.530%
2026-07-07	1.4000	1.4700	1.4000	1.4700	+17.600%	11	4,935	-18.367%
2026-07-06	1.2800	1.3600	1.2500	1.2500	+0.806%	207	4,933	-4.000%
2026-07-02	1.2600	1.2700	1.2400	1.2400	-13.287%	34	4,888	-3.226%
2026-07-01	1.4200	1.4300	1.4200	1.4300	-6.536%	50	4,888	-16.084%
2026-06-30	1.6100	1.6100	1.5200	1.5300	+2.000%	20	4,938	-21.569%
2026-06-29	1.5000	1.7200	1.5000	1.5000	-16.667%	59	4,938	-20.000%
2026-06-26	1.8000	1.8000	1.8000	1.8000	-4.255%	2	4,917	-33.333%
2026-06-25	1.8800	1.8900	1.8800	1.8800	+5.618%	5	4,917	-36.170%
2026-06-23	1.7800	1.7800	1.7800	1.7800	-1.111%	422	4,917	-32.584%
2026-06-22	1.8000	1.8000	1.8000	1.8000	+2.273%	1	4,682	-33.333%
2026-06-17	1.7600	1.7600	1.7600	1.7600	0.000%	2	4,684	-31.818%
2026-06-15	1.7900	1.7900	1.7600	1.7600	-4.865%	10	4,684	-31.818%
2026-06-11	1.8500	1.8500	1.8500	1.8500	+6.322%	1	4,681	-35.135%
2026-06-09	1.8000	1.8300	1.7400	1.7400	-7.937%	47	4,680	-31.034%
2026-06-08	1.9600	1.9600	1.8900	1.8900	-8.696%	5	4,649	-36.508%
2026-06-05	2.0600	2.1000	2.0600	2.0700	+12.500%	64	4,646	-42.029%
2026-06-04	1.8400	1.8400	1.8400	1.8400	-4.663%	1	4,634	-34.783%
2026-06-03	1.7900	1.9300	1.7800	1.9300	-17.872%	30	4,633	-37.824%
2026-06-02	2.3800	2.3900	2.2700	2.3500	+2.174%	6	4,608	-48.936%
2026-06-01	2.3000	2.3000	2.3000	2.3000	+2.222%	5	4,605	-47.826%
2026-05-29	2.2000	2.2500	2.2000	2.2500	+4.651%	150	4,610	-46.667%
2026-05-27	2.2500	2.2500	2.1500	2.1500	-2.273%	122	4,610	-44.186%
2026-05-26	2.2300	2.2300	2.2000	2.2000	-2.222%	6	4,610	-45.455%
2026-05-22	2.2500	2.2500	2.2300	2.2500	+5.634%	203	4,609	-46.667%
2026-05-21	2.1200	2.1300	2.1200	2.1300	0.000%	5	4,585	-43.662%
2026-05-20	2.2100	2.2100	2.1000	2.1300	-7.391%	44	4,585	-43.662%
2026-05-19	2.3000	2.3000	2.3000	2.3000	-6.122%	5	4,568	-47.826%
2026-05-15	2.3700	2.4500	2.3700	2.4500	+5.150%	93	4,568	-51.020%
2026-05-14	2.3400	2.3400	2.3000	2.3300	0.000%	4	4,554	-48.498%
2026-05-13	2.3300	2.4000	2.3000	2.3300	+4.018%	29	4,559	-48.498%
2026-05-12	2.2400	2.2500	2.1000	2.2400	+1.357%	87	4,559	-46.429%
2026-05-11	2.0100	2.2100	2.0100	2.2100	+16.316%	21	4,559	-45.701%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+5.556%	2	4,554	-36.842%
2026-05-07	1.8000	1.8000	1.8000	1.8000	+2.857%	8	4,556	-33.333%
2026-05-06	1.8500	1.8500	1.7500	1.7500	-13.366%	3	4,548	-31.429%
2026-05-05	2.1200	2.1500	1.9500	2.0200	+1.000%	57	4,546	-40.594%
2026-05-04	1.6300	2.0000	1.6300	2.0000	+48.148%	125	4,503	-40.000%
2026-05-01	1.3900	1.3900	1.3500	1.3500	-2.878%	11	4,431	-11.111%
2026-04-28	1.4800	1.5000	1.3900	1.3900	-2.113%	4	4,431	-13.669%
2026-04-27	1.4400	1.4400	1.4100	1.4200	-9.554%	19	4,431	-15.493%
2026-04-24	1.5100	1.5700	1.5100	1.5700	+3.289%	4,360	4,416	-23.567%
2026-04-23	1.4800	1.5200	1.4700	1.5200	+12.593%	8	235	-21.053%
2026-04-22	1.3500	1.3500	1.3500	1.3500	-4.255%	11	229	-11.111%
2026-04-21	1.3500	1.4100	1.3500	1.4100	+0.714%	15	238	-14.894%
2026-04-17	1.4000	1.4000	1.4000	1.4000	+2.941%	2	243	-14.286%
2026-04-16	1.3500	1.3600	1.3500	1.3600	-2.857%	14	241	-11.765%
2026-04-15	1.4000	1.4000	1.4000	1.4000	-14.634%	2	248	-14.286%
2026-04-13	1.6800	1.6800	1.6400	1.6400	-10.383%	33	248	-26.829%
2026-04-09	1.8300	1.8300	1.8300	1.8300	+1.667%	5	233	-34.426%
2026-04-07	1.8800	1.9100	1.8000	1.8000	-0.552%	12	228	-33.333%
2026-04-06	1.8000	1.8100	1.8000	1.8100	-6.218%	2	217	-33.702%
2026-04-02	2.0000	2.0000	1.9100	1.9300	+2.660%	45	193	-37.824%
2026-04-01	1.8800	1.8800	1.8800	1.8800	-4.082%	1	193	-36.170%
2026-03-31	2.0600	2.0600	1.9600	1.9600	-10.502%	4	192	-38.776%
2026-03-30	2.0500	2.1900	2.0500	2.1900	+4.785%	6	189	-45.205%
2026-03-27	2.0900	2.0900	2.0900	2.0900	+0.966%	3	186	-42.584%
2026-03-26	2.0400	2.0700	2.0000	2.0700	+8.947%	11	183	-42.029%
2026-03-25	1.9100	1.9100	1.9000	1.9000	-11.628%	6	181	-36.842%
2026-03-24	2.1500	2.1500	2.1500	2.1500	-2.273%	2	186	-44.186%
2026-03-23	2.2000	2.2000	2.2000	2.2000	-8.333%	10	184	-45.455%
2026-03-19	2.3000	2.4000	2.2500	2.4000	+14.286%	4	174	-50.000%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-4.977%	1	176	-42.857%
2026-03-16	2.2800	2.3200	2.2100	2.2100	+8.867%	5	175	-45.701%
2026-03-12	2.1400	2.1400	2.0300	2.0300	-4.695%	3	180	-40.887%
2026-03-10	2.0300	2.1400	2.0200	2.1300	-1.843%	28	180	-43.662%
2026-03-09	2.3800	2.3800	2.1700	2.1700	-9.583%	7	161	-44.700%
2026-03-05	2.4000	2.4000	2.4000	2.4000	-2.834%	2	163	-50.000%
2026-02-24	2.4800	2.4800	2.4700	2.4700	-3.137%	2	161	-51.417%
2026-02-23	2.5500	2.5500	2.5500	2.5500	-1.544%	1	162	-52.941%
2026-02-20	2.5300	2.6200	2.5300	2.5900	-2.632%	8	161	-53.668%
2026-02-18	2.6600	2.6600	2.6600	2.6600	+4.724%	5	154	-54.887%
2026-02-12	2.5400	2.5400	2.5400	2.5400	-0.392%	1	149	-52.756%
2026-02-04	2.5700	2.5700	2.5500	2.5500	-8.929%	2	148	-52.941%
2026-02-03	2.7600	2.8000	2.7600	2.8000	+15.702%	2	147	-57.143%
2026-02-02	2.6100	2.6100	2.3500	2.4200	-6.923%	14	148	-50.413%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-0.383%	5	149	-53.846%
2026-01-29	2.6100	2.6100	2.6100	2.6100	+0.385%	1	149	-54.023%
2026-01-28	2.6000	2.6000	2.2200	2.6000	-0.763%	101	148	-53.846%
2026-01-27	2.7000	2.7000	2.5900	2.6200	+1.550%	41	83	-54.198%
2026-01-26	2.5000	2.5800	2.5000	2.5800	-8.185%	10	57	-53.488%
2026-01-23	2.8100	2.8100	2.8100	2.8100	+6.844%	2	57	-57.295%
2026-01-22	2.6600	2.6600	2.6300	2.6300	-10.847%	2	57	-54.373%
2026-01-21	2.9000	2.9800	2.9000	2.9500	-6.349%	10	57	-59.322%
2026-01-20	3.1000	3.2000	3.1000	3.1500	-1.254%	5	56	-61.905%
2026-01-16	3.1000	3.1900	3.0000	3.1900	0.000%	4	48	-62.382%
2026-01-15	3.1600	3.1900	3.1600	3.1900	-4.776%	2	48	-62.382%
2026-01-13	3.3500	3.3500	3.3500	3.3500	-4.286%	3	47	-64.179%
2026-01-06	3.5500	3.5700	3.5000	3.5000	-1.961%	29	44	-65.714%
2026-01-05	3.5700	3.5700	3.5700	3.5700	-1.381%	10	21	-66.387%
2026-01-02	3.8000	3.8000	3.6200	3.6200	-5.974%	10	21	-66.851%
2025-12-31	3.7500	3.8500	3.7200	3.8500	+5.479%	7	10	-68.831%
2025-12-29	3.5000	3.6500	3.5000	3.6500	+7.353%	2	10	-67.123%
2025-12-26	3.4000	3.4000	3.4000	3.4000	+1.190%	1	9	-64.706%
2025-12-24	3.5100	3.5100	3.3600	3.3600	+3.385%	2	7	-64.286%
2025-12-22	3.2500	3.2500	3.2500	3.2500	-3.274%	1	7	-63.077%
2025-12-19	3.3600	3.3600	3.3600	3.3600	+5.660%	1	6	-64.286%
2025-12-18	3.1800	3.1800	3.1800	3.1800	-2.454%	1	6	-62.264%
2025-12-17	3.2600	3.2600	3.2600	3.2600	-3.550%	5	5	-63.190%
2025-12-16	3.3800	3.3800	3.3800	3.3800	0.000%	5	5	-64.497%