GME261218P00021000
GME Dec 18 2026 21.00 Put
optionOPRA
EODOct 7, 2026
0.72USD+9.091%(+0.06)10Vol4,650OI
GME261218P00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +9.091% | 10 | 4,650 | 0.000% |
| 2026-10-06 | 0.6300 | 0.6600 | 0.6200 | 0.6600 | +8.197% | 13 | 4,649 | +9.091% |
| 2026-10-05 | 0.6500 | 0.6500 | 0.5000 | 0.6100 | -10.294% | 825 | 5,437 | +18.033% |
| 2026-10-02 | 0.7200 | 0.7800 | 0.6800 | 0.6800 | -15.000% | 49 | 5,475 | +5.882% |
| 2026-10-01 | 0.6600 | 0.8000 | 0.6600 | 0.8000 | +15.942% | 71 | 5,480 | -10.000% |
| 2026-09-30 | 0.6400 | 0.7700 | 0.6400 | 0.6900 | -22.472% | 107 | 5,442 | +4.348% |
| 2026-09-29 | 0.7800 | 0.8900 | 0.7800 | 0.8900 | -5.319% | 27 | 5,424 | -19.101% |
| 2026-09-28 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -14.545% | 5 | 5,424 | -23.404% |
| 2026-09-25 | 0.7800 | 1.1700 | 0.7800 | 1.1000 | +46.667% | 180 | 5,404 | -34.545% |
| 2026-09-24 | 0.9100 | 0.9100 | 0.7100 | 0.7500 | -6.250% | 206 | 5,403 | -4.000% |
| 2026-09-23 | 0.8500 | 0.9100 | 0.8000 | 0.8000 | -14.894% | 176 | 5,446 | -10.000% |
| 2026-09-22 | 0.9500 | 0.9800 | 0.9000 | 0.9400 | -16.071% | 833 | 4,704 | -23.404% |
| 2026-09-21 | 1.2500 | 1.2500 | 1.0900 | 1.1200 | -11.811% | 59 | 4,649 | -35.714% |
| 2026-09-18 | 1.3200 | 1.3200 | 1.2400 | 1.2700 | -8.633% | 519 | 4,148 | -43.307% |
| 2026-09-17 | 1.3600 | 1.4000 | 1.3600 | 1.3900 | -10.323% | 31 | 4,165 | -48.201% |
| 2026-09-16 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | -14.365% | 4 | 4,163 | -53.548% |
| 2026-09-15 | 1.6800 | 1.8600 | 1.6800 | 1.8100 | +9.697% | 5 | 4,158 | -60.221% |
| 2026-09-14 | 1.8800 | 1.8800 | 1.6500 | 1.6500 | -9.836% | 5 | 4,156 | -56.364% |
| 2026-09-11 | 1.8300 | 1.9400 | 1.7800 | 1.8300 | -15.668% | 56 | 4,146 | -60.656% |
| 2026-09-10 | 2.3400 | 2.3500 | 2.1100 | 2.1700 | -16.216% | 505 | 3,655 | -66.820% |
| 2026-09-09 | 2.7000 | 2.7000 | 2.5500 | 2.5900 | -16.452% | 15 | 3,660 | -72.201% |
| 2026-09-08 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | +1.639% | 6 | 3,654 | -76.774% |
| 2026-09-03 | 3.0600 | 3.1000 | 3.0500 | 3.0500 | -8.955% | 19 | 3,656 | -76.393% |
| 2026-09-02 | 3.2500 | 3.3500 | 3.2300 | 3.3500 | 0.000% | 15 | 3,657 | -78.507% |
| 2026-09-01 | 3.4000 | 3.4500 | 3.3500 | 3.3500 | -2.899% | 46 | 3,664 | -78.507% |
| 2026-08-31 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -13.750% | 18 | 3,656 | -79.130% |
| 2026-08-28 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | +5.263% | 15 | 3,651 | -82.000% |
| 2026-08-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.553% | 5 | 3,653 | -81.053% |
| 2026-08-26 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +1.026% | 3 | 3,650 | -81.726% |
| 2026-08-25 | 3.9700 | 3.9700 | 3.9000 | 3.9000 | +0.775% | 21 | 3,630 | -81.538% |
| 2026-08-24 | 3.8800 | 3.8800 | 3.8700 | 3.8700 | -0.258% | 8 | 3,623 | -81.395% |
| 2026-08-20 | 3.9500 | 3.9500 | 3.8800 | 3.8800 | +1.571% | 4 | 3,620 | -81.443% |
| 2026-08-19 | 3.8100 | 3.8200 | 3.8100 | 3.8200 | +6.111% | 11 | 3,615 | -81.152% |
| 2026-08-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +6.195% | 32 | 3,644 | -80.000% |
| 2026-08-12 | 3.4000 | 3.4500 | 3.3700 | 3.3900 | +3.988% | 136 | 3,662 | -78.761% |
| 2026-08-11 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +1.875% | 2 | 3,660 | -77.914% |
| 2026-08-10 | 2.9000 | 3.2500 | 2.9000 | 3.2000 | +8.108% | 6 | 3,654 | -77.500% |
| 2026-08-07 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -4.207% | 1 | 3,653 | -75.676% |
| 2026-08-05 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -9.118% | 20 | 3,653 | -76.699% |
| 2026-08-04 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | -7.357% | 135 | 3,787 | -78.824% |
| 2026-08-03 | 2.3100 | 3.6700 | 2.3100 | 3.6700 | +123.780% | 70 | 3,728 | -80.381% |
| 2026-07-31 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 0.000% | 2 | 3,728 | -56.098% |
| 2026-07-30 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | +5.128% | 2 | 3,728 | -56.098% |
| 2026-07-28 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -13.333% | 10 | 3,734 | -53.846% |
| 2026-07-27 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -1.099% | 50 | 3,684 | -60.000% |
| 2026-07-24 | 1.9400 | 1.9400 | 1.8200 | 1.8200 | -4.712% | 13 | 3,689 | -60.440% |
| 2026-07-23 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +11.696% | 5 | 3,684 | -62.304% |
| 2026-07-22 | 1.7700 | 1.7700 | 1.6900 | 1.7100 | -3.933% | 10 | 3,684 | -57.895% |
| 2026-07-21 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | -1.111% | 68 | 3,622 | -59.551% |
| 2026-07-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.651% | 3 | 3,619 | -60.000% |
| 2026-07-17 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | +5.521% | 23 | 3,596 | -58.140% |
| 2026-07-16 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -5.233% | 5 | 3,591 | -55.828% |
| 2026-07-14 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -1.149% | 40 | 3,591 | -58.140% |
| 2026-07-13 | 1.6000 | 1.8000 | 1.6000 | 1.7400 | -7.937% | 4 | 3,591 | -58.621% |
| 2026-07-10 | 1.8400 | 1.9000 | 1.8300 | 1.8900 | +1.070% | 1,561 | 2,030 | -61.905% |
| 2026-07-09 | 1.9400 | 2.0300 | 1.8700 | 1.8700 | -2.094% | 31 | 2,003 | -61.497% |
| 2026-07-08 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | +1.058% | 7 | 1,996 | -62.304% |
| 2026-07-07 | 1.8400 | 1.8900 | 1.8200 | 1.8900 | +12.500% | 162 | 1,904 | -61.905% |
| 2026-07-06 | 1.6500 | 1.7300 | 1.6500 | 1.6800 | +3.067% | 189 | 1,716 | -57.143% |
| 2026-07-02 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -4.678% | 20 | 1,696 | -55.828% |
| 2026-07-01 | 1.8400 | 1.8400 | 1.7100 | 1.7100 | -10.471% | 11 | 1,705 | -57.895% |
| 2026-06-30 | 1.9900 | 2.0700 | 1.9100 | 1.9100 | -2.551% | 21 | 1,704 | -62.304% |
| 2026-06-29 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | -10.092% | 30 | 1,674 | -63.265% |
| 2026-06-26 | 2.1100 | 2.1800 | 2.1100 | 2.1800 | +0.926% | 10 | 1,670 | -66.972% |
| 2026-06-24 | 2.1600 | 2.1800 | 2.1500 | 2.1600 | -6.897% | 1,573 | 287 | -66.667% |
| 2026-06-18 | 2.3400 | 2.3500 | 2.3200 | 2.3200 | +0.433% | 27 | 265 | -68.966% |
| 2026-06-17 | 2.2200 | 2.3200 | 2.2200 | 2.3100 | -3.750% | 12 | 264 | -68.831% |
| 2026-06-16 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | +7.623% | 15 | 254 | -70.000% |
| 2026-06-15 | 2.2500 | 2.2600 | 2.2300 | 2.2300 | -5.106% | 8 | 250 | -67.713% |
| 2026-06-08 | 2.3800 | 2.3900 | 2.3500 | 2.3500 | -9.615% | 11 | 241 | -69.362% |
| 2026-06-05 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +15.556% | 3 | 241 | -72.308% |
| 2026-06-04 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -6.250% | 1 | 242 | -68.000% |
| 2026-06-03 | 2.2700 | 2.4000 | 2.2700 | 2.4000 | -10.448% | 2 | 241 | -70.000% |
| 2026-05-22 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +5.512% | 2 | 239 | -73.134% |
| 2026-05-21 | 2.5700 | 2.6100 | 2.5400 | 2.5400 | +0.395% | 28 | 211 | -71.654% |
| 2026-05-20 | 2.6000 | 2.6000 | 2.5100 | 2.5300 | -6.985% | 109 | 102 | -71.542% |
| 2026-05-19 | 2.8700 | 2.8900 | 2.7200 | 2.7200 | -5.882% | 87 | 31 | -73.529% |
| 2026-05-18 | 2.8400 | 2.8900 | 2.8400 | 2.8900 | -1.027% | 5 | 34 | -75.087% |
| 2026-05-15 | 3.0400 | 3.4100 | 2.9200 | 2.9200 | +2.098% | 8 | 27 | -75.342% |
| 2026-05-14 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | +7.925% | 3 | 24 | -74.825% |
| 2026-05-12 | 2.9100 | 2.9100 | 2.6500 | 2.6500 | +9.959% | 6 | 19 | -72.830% |
| 2026-05-07 | 2.3600 | 2.4100 | 2.3600 | 2.4100 | -0.413% | 2 | 17 | -70.124% |
| 2026-05-05 | 2.6000 | 2.6000 | 2.0000 | 2.4200 | +0.833% | 6 | 21 | -70.248% |
| 2026-05-04 | 2.1200 | 2.4000 | 2.1200 | 2.4000 | +37.143% | 8 | 15 | -70.000% |
| 2026-04-27 | 1.7800 | 1.7800 | 1.7400 | 1.7500 | -6.915% | 5 | 11 | -58.857% |
| 2026-04-15 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -7.389% | 1 | 10 | -61.702% |
| 2026-04-14 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -4.695% | 3 | 7 | -64.532% |
| 2026-04-08 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -3.182% | 1 | 7 | -66.197% |
| 2026-04-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 1 | 7 | -67.273% |
| 2026-04-06 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -8.511% | 3 | 6 | -66.512% |
| 2026-04-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -6.375% | 2 | 4 | -69.362% |
| 2026-03-26 | 2.3300 | 2.5100 | 2.3300 | 2.5100 | -2.713% | 3 | 4 | -71.315% |
| 2026-03-25 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 0.000% | 1 | 1 | -72.093% |