GME261218P00022000
GME Dec 18 2026 22.00 Put
optionOPRA
EODOct 7, 2026
1.00USD+1.010%(+0.01)13Vol5,654OI
GME261218P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.0400 | 1.0600 | 1.0000 | 1.0000 | +1.010% | 13 | 5,644 | 0.000% |
| 2026-10-06 | 0.9700 | 1.0300 | 0.9000 | 0.9900 | +12.500% | 39 | 5,634 | +1.010% |
| 2026-10-05 | 0.8900 | 0.8900 | 0.7800 | 0.8800 | -14.563% | 88 | 5,642 | +13.636% |
| 2026-10-02 | 1.1000 | 1.1000 | 1.0200 | 1.0300 | -6.364% | 25 | 5,646 | -2.913% |
| 2026-10-01 | 1.0300 | 1.1000 | 1.0300 | 1.1000 | +10.000% | 46 | 5,636 | -9.091% |
| 2026-09-30 | 1.0200 | 1.0500 | 0.9800 | 1.0000 | -22.481% | 19 | 5,624 | 0.000% |
| 2026-09-29 | 1.1900 | 1.3300 | 1.1800 | 1.2900 | +2.381% | 18 | 5,622 | -22.481% |
| 2026-09-28 | 1.3500 | 1.4400 | 1.2400 | 1.2600 | -19.231% | 115 | 5,508 | -20.635% |
| 2026-09-25 | 1.1000 | 1.6000 | 1.1000 | 1.5600 | +41.818% | 47 | 5,489 | -35.897% |
| 2026-09-24 | 1.1500 | 1.1500 | 1.0300 | 1.1000 | 0.000% | 122 | 5,379 | -9.091% |
| 2026-09-23 | 1.2800 | 1.2800 | 1.1000 | 1.1000 | -18.519% | 124 | 5,264 | -9.091% |
| 2026-09-22 | 1.2900 | 1.4200 | 1.2900 | 1.3500 | -15.094% | 48 | 5,247 | -25.926% |
| 2026-09-21 | 1.7200 | 1.7200 | 1.5700 | 1.5900 | -5.357% | 255 | 5,245 | -37.107% |
| 2026-09-18 | 1.7800 | 1.8900 | 1.6800 | 1.6800 | -9.189% | 1,165 | 4,116 | -40.476% |
| 2026-09-17 | 1.8500 | 2.0200 | 1.8400 | 1.8500 | -8.416% | 43 | 4,101 | -45.946% |
| 2026-09-16 | 2.2500 | 2.2500 | 1.8400 | 2.0200 | -15.126% | 19 | 4,107 | -50.495% |
| 2026-09-15 | 2.2500 | 2.3800 | 2.2500 | 2.3800 | +9.677% | 6 | 4,102 | -57.983% |
| 2026-09-14 | 2.5500 | 2.6500 | 2.1300 | 2.1700 | -9.205% | 183 | 3,957 | -53.917% |
| 2026-09-11 | 2.4700 | 2.6300 | 2.3500 | 2.3900 | -13.091% | 65 | 3,925 | -58.159% |
| 2026-09-10 | 3.1000 | 3.1000 | 2.7500 | 2.7500 | -12.698% | 11 | 3,927 | -63.636% |
| 2026-09-09 | 3.2700 | 3.4500 | 3.0500 | 3.1500 | -16.223% | 193 | 3,968 | -68.254% |
| 2026-09-08 | 3.4000 | 3.7600 | 3.4000 | 3.7600 | +0.535% | 2 | 3,966 | -73.404% |
| 2026-09-03 | 3.9500 | 3.9500 | 3.7400 | 3.7400 | -6.965% | 13 | 3,963 | -73.262% |
| 2026-09-02 | 4.0500 | 4.0500 | 4.0200 | 4.0200 | -5.412% | 201 | 3,764 | -75.124% |
| 2026-09-01 | 4.2400 | 4.2500 | 4.2400 | 4.2500 | +1.675% | 15 | 3,749 | -76.471% |
| 2026-08-31 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -12.000% | 1 | 3,748 | -76.077% |
| 2026-08-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 3 | 3,745 | -78.947% |
| 2026-08-25 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | +1.064% | 3 | 3,742 | -78.947% |
| 2026-08-24 | 4.5100 | 4.7000 | 4.5100 | 4.7000 | +2.845% | 31 | 3,768 | -78.723% |
| 2026-08-21 | 4.4500 | 4.5700 | 4.4500 | 4.5700 | -2.766% | 4 | 3,770 | -78.118% |
| 2026-08-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +3.524% | 1 | 3,769 | -78.723% |
| 2026-08-19 | 4.5500 | 4.5500 | 4.5200 | 4.5400 | +3.182% | 7 | 3,762 | -77.974% |
| 2026-08-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +3.774% | 20 | 3,742 | -77.273% |
| 2026-08-17 | 4.1000 | 4.2400 | 4.1000 | 4.2400 | +1.193% | 12 | 3,730 | -76.415% |
| 2026-08-14 | 4.2000 | 4.2000 | 4.1900 | 4.1900 | -1.643% | 2 | 3,729 | -76.134% |
| 2026-08-13 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +2.651% | 1 | 3,728 | -76.526% |
| 2026-08-12 | 4.1000 | 4.2500 | 4.1000 | 4.1500 | +3.750% | 16 | 3,728 | -75.904% |
| 2026-08-11 | 3.9900 | 4.0600 | 3.9900 | 4.0000 | +6.952% | 2,860 | 868 | -75.000% |
| 2026-08-07 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -4.103% | 10 | 878 | -73.262% |
| 2026-08-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 3 | 881 | -74.359% |
| 2026-08-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +1.282% | 3 | 878 | -74.684% |
| 2026-08-04 | 4.0100 | 4.2000 | 3.9000 | 3.9000 | -10.138% | 198 | 1,040 | -74.359% |
| 2026-08-03 | 3.0500 | 4.3400 | 3.0100 | 4.3400 | +102.804% | 59 | 983 | -76.959% |
| 2026-07-31 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +0.469% | 1 | 983 | -53.271% |
| 2026-07-30 | 2.2500 | 2.2500 | 2.1300 | 2.1300 | 0.000% | 9 | 981 | -53.052% |
| 2026-07-29 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | +2.404% | 10 | 980 | -53.052% |
| 2026-07-28 | 2.2500 | 2.2500 | 2.0100 | 2.0800 | -11.489% | 42 | 968 | -51.923% |
| 2026-07-27 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | -4.082% | 4 | 970 | -57.447% |
| 2026-07-24 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -3.922% | 2 | 972 | -59.184% |
| 2026-07-23 | 2.4500 | 2.5500 | 2.4500 | 2.5500 | +9.914% | 6 | 966 | -60.784% |
| 2026-07-22 | 2.2500 | 2.3500 | 2.2500 | 2.3200 | +0.870% | 34 | 949 | -56.897% |
| 2026-07-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.128% | 10 | 939 | -56.522% |
| 2026-07-20 | 2.3400 | 2.3500 | 2.2800 | 2.3500 | +3.524% | 53 | 889 | -57.447% |
| 2026-07-17 | 2.3000 | 2.3500 | 2.2400 | 2.2700 | +0.889% | 9 | 889 | -55.947% |
| 2026-07-16 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | +6.132% | 3 | 888 | -55.556% |
| 2026-07-15 | 2.0500 | 2.1600 | 2.0500 | 2.1200 | +1.435% | 31 | 864 | -52.830% |
| 2026-07-14 | 2.1500 | 2.1500 | 2.0500 | 2.0900 | -6.696% | 8 | 862 | -52.153% |
| 2026-07-13 | 2.3500 | 2.3500 | 2.2400 | 2.2400 | -7.054% | 5 | 865 | -55.357% |
| 2026-07-10 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | -1.633% | 35 | 832 | -58.506% |
| 2026-07-09 | 2.4700 | 2.5500 | 2.4500 | 2.4500 | +0.410% | 36 | 802 | -59.184% |
| 2026-07-08 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | +3.830% | 6 | 796 | -59.016% |
| 2026-07-07 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | +7.306% | 4 | 793 | -57.447% |
| 2026-07-06 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +6.311% | 18 | 777 | -54.338% |
| 2026-07-02 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -5.936% | 2 | 777 | -51.456% |
| 2026-07-01 | 2.3100 | 2.3100 | 2.1900 | 2.1900 | -10.612% | 14 | 785 | -54.338% |
| 2026-06-30 | 2.5700 | 2.5900 | 2.4500 | 2.4500 | -1.606% | 21 | 785 | -59.184% |
| 2026-06-29 | 2.4600 | 2.4900 | 2.4600 | 2.4900 | -4.231% | 54 | 731 | -59.839% |
| 2026-06-26 | 2.6700 | 2.6800 | 2.6000 | 2.6000 | -10.345% | 7 | 734 | -61.538% |
| 2026-06-25 | 3.0100 | 3.0100 | 2.9000 | 2.9000 | -0.344% | 2 | 734 | -65.517% |
| 2026-06-23 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +0.692% | 80 | 654 | -65.636% |
| 2026-06-22 | 2.9500 | 2.9500 | 2.8000 | 2.8900 | +3.214% | 60 | 596 | -65.398% |
| 2026-06-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +2.941% | 1 | 595 | -64.286% |
| 2026-06-17 | 2.8500 | 2.8500 | 2.7200 | 2.7200 | -12.258% | 17 | 583 | -63.235% |
| 2026-06-16 | 2.8600 | 3.1000 | 2.8600 | 3.1000 | +9.155% | 36 | 548 | -67.742% |
| 2026-06-15 | 2.7500 | 2.8500 | 2.7500 | 2.8400 | +0.353% | 29 | 540 | -64.789% |
| 2026-06-12 | 2.8000 | 2.8800 | 2.8000 | 2.8300 | +3.663% | 21 | 539 | -64.664% |
| 2026-06-11 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +1.111% | 1 | 538 | -63.370% |
| 2026-06-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -4.930% | 1 | 539 | -62.963% |
| 2026-06-08 | 2.9100 | 2.9100 | 2.8400 | 2.8400 | -8.974% | 16 | 538 | -64.789% |
| 2026-06-05 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +9.859% | 16 | 522 | -67.949% |
| 2026-06-03 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -11.250% | 10 | 522 | -64.789% |
| 2026-06-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 3 | 522 | -68.750% |
| 2026-06-01 | 3.2500 | 3.4500 | 3.2100 | 3.4500 | +7.813% | 6 | 516 | -71.014% |
| 2026-05-28 | 3.1500 | 3.2000 | 3.0500 | 3.2000 | -1.235% | 7 | 522 | -68.750% |
| 2026-05-27 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +1.250% | 1 | 522 | -69.136% |
| 2026-05-26 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | 0.000% | 16 | 521 | -68.750% |
| 2026-05-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.587% | 3 | 519 | -68.750% |
| 2026-05-20 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | -3.963% | 4 | 516 | -68.254% |
| 2026-05-19 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | -3.529% | 4 | 515 | -69.512% |
| 2026-05-18 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | -1.449% | 5 | 511 | -70.588% |
| 2026-05-15 | 3.4500 | 3.4500 | 3.3500 | 3.4500 | -0.576% | 8 | 509 | -71.014% |
| 2026-05-14 | 3.4000 | 3.4700 | 3.3100 | 3.4700 | +5.152% | 14 | 499 | -71.182% |
| 2026-05-13 | 3.4500 | 3.4500 | 3.2800 | 3.3000 | +6.452% | 20 | 503 | -69.697% |
| 2026-05-12 | 3.2500 | 3.3500 | 3.1000 | 3.1000 | 0.000% | 41 | 478 | -67.742% |
| 2026-05-11 | 2.9000 | 3.1100 | 2.9000 | 3.1000 | +8.392% | 6 | 472 | -67.742% |
| 2026-05-08 | 2.9300 | 2.9300 | 2.8600 | 2.8600 | +2.509% | 3 | 471 | -65.035% |
| 2026-05-07 | 2.7200 | 2.7900 | 2.7200 | 2.7900 | +7.308% | 2 | 469 | -64.158% |
| 2026-05-06 | 2.9200 | 2.9200 | 2.5800 | 2.6000 | -9.722% | 259 | 210 | -61.538% |
| 2026-05-05 | 2.8900 | 2.9000 | 2.8800 | 2.8800 | +8.679% | 13 | 209 | -65.278% |
| 2026-05-04 | 2.5300 | 2.7700 | 2.5200 | 2.6500 | +32.500% | 18 | 203 | -62.264% |
| 2026-05-01 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.420% | 5 | 198 | -50.000% |
| 2026-04-30 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -3.750% | 2 | 200 | -56.710% |
| 2026-04-29 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +12.676% | 2 | 198 | -58.333% |
| 2026-04-27 | 2.2200 | 2.2200 | 2.1200 | 2.1300 | -5.752% | 6 | 197 | -53.052% |
| 2026-04-24 | 2.2200 | 2.3000 | 2.2200 | 2.2600 | +7.109% | 6 | 196 | -55.752% |
| 2026-04-17 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +0.957% | 3 | 198 | -52.607% |
| 2026-04-16 | 2.2000 | 2.2000 | 2.0200 | 2.0900 | -4.566% | 7 | 194 | -52.153% |
| 2026-04-15 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -10.612% | 2 | 192 | -54.338% |
| 2026-04-14 | 2.2900 | 2.4500 | 2.2900 | 2.4500 | 0.000% | 5 | 187 | -59.184% |
| 2026-04-13 | 2.5400 | 2.5400 | 2.4500 | 2.4500 | -11.232% | 4 | 184 | -59.184% |
| 2026-04-10 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +10.400% | 1 | 184 | -63.768% |
| 2026-04-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -8.088% | 2 | 183 | -60.000% |
| 2026-04-07 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +5.837% | 8 | 181 | -63.235% |
| 2026-04-06 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | -5.166% | 110 | 173 | -61.089% |
| 2026-04-01 | 2.4600 | 2.7100 | 2.4600 | 2.7100 | -13.968% | 5 | 81 | -63.100% |
| 2026-03-30 | 3.3000 | 3.3000 | 3.0500 | 3.1500 | +9.375% | 10 | 76 | -68.254% |
| 2026-03-26 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -7.097% | 2 | 71 | -65.278% |
| 2026-03-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.639% | 1 | 69 | -67.742% |
| 2026-03-24 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | +7.394% | 27 | 70 | -67.213% |
| 2026-03-17 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -7.190% | 1 | 43 | -64.789% |
| 2026-03-16 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +11.679% | 1 | 42 | -67.320% |
| 2026-03-12 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -14.375% | 1 | 41 | -63.504% |
| 2026-03-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 3 | 41 | -68.750% |
| 2026-03-02 | 3.6000 | 3.6000 | 3.2000 | 3.2000 | -4.478% | 4 | 41 | -68.750% |
| 2026-02-19 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 1 | 40 | -70.149% |
| 2026-02-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.295% | 1 | 39 | -70.588% |
| 2026-02-05 | 3.4200 | 3.4200 | 3.3900 | 3.3900 | -2.865% | 3 | 38 | -70.501% |
| 2026-02-04 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | +9.063% | 2 | 39 | -71.347% |
| 2026-02-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 4 | 41 | -68.750% |
| 2026-01-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.941% | 3 | 37 | -71.429% |
| 2026-01-21 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | -5.301% | 7 | 34 | -74.555% |
| 2026-01-09 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -9.783% | 1 | 27 | -75.904% |
| 2025-12-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +5.747% | 1 | 26 | -78.261% |
| 2025-12-24 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -0.229% | 3 | 22 | -77.011% |
| 2025-12-19 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +16.267% | 2 | 22 | -77.064% |
| 2025-12-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 20 | 20 | -73.333% |