Dark

GME20261218P22
GME Dec 18 2026 22.00 Put (GME261218P00022000)
option OPRA

EOD

Jul 16, 2026

2.25+6.132%(+0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.1000	2.2500	2.1000	2.2500	+6.132%	3	889	0.000%
2026-07-15	2.0500	2.1600	2.0500	2.1200	+1.435%	31	888	+6.132%
2026-07-14	2.1500	2.1500	2.0500	2.0900	-6.696%	8	864	+7.656%
2026-07-13	2.3500	2.3500	2.2400	2.2400	-7.054%	5	862	+0.446%
2026-07-10	2.4200	2.4200	2.4100	2.4100	-1.633%	35	865	-6.639%
2026-07-09	2.4700	2.5500	2.4500	2.4500	+0.410%	36	832	-8.163%
2026-07-08	2.4500	2.4500	2.4400	2.4400	+3.830%	6	802	-7.787%
2026-07-07	2.3000	2.3500	2.3000	2.3500	+7.306%	4	796	-4.255%
2026-07-06	2.1900	2.1900	2.1900	2.1900	+6.311%	18	793	+2.740%
2026-07-02	2.0600	2.0600	2.0600	2.0600	-5.936%	2	777	+9.223%
2026-07-01	2.3100	2.3100	2.1900	2.1900	-10.612%	14	777	+2.740%
2026-06-30	2.5700	2.5900	2.4500	2.4500	-1.606%	21	785	-8.163%
2026-06-29	2.4600	2.4900	2.4600	2.4900	-4.231%	54	785	-9.639%
2026-06-26	2.6700	2.6800	2.6000	2.6000	-10.345%	7	731	-13.462%
2026-06-25	3.0100	3.0100	2.9000	2.9000	-0.344%	2	734	-22.414%
2026-06-23	2.9100	2.9100	2.9100	2.9100	+0.692%	80	734	-22.680%
2026-06-22	2.9500	2.9500	2.8000	2.8900	+3.214%	60	654	-22.145%
2026-06-18	2.8000	2.8000	2.8000	2.8000	+2.941%	1	583	-19.643%
2026-06-17	2.8500	2.8500	2.7200	2.7200	-12.258%	17	583	-17.279%
2026-06-16	2.8600	3.1000	2.8600	3.1000	+9.155%	36	583	-27.419%
2026-06-15	2.7500	2.8500	2.7500	2.8400	+0.353%	29	548	-20.775%
2026-06-12	2.8000	2.8800	2.8000	2.8300	+3.663%	21	540	-20.495%
2026-06-11	2.7300	2.7300	2.7300	2.7300	+1.111%	1	539	-17.582%
2026-06-09	2.7000	2.7000	2.7000	2.7000	-4.930%	1	538	-16.667%
2026-06-08	2.9100	2.9100	2.8400	2.8400	-8.974%	16	539	-20.775%
2026-06-05	3.1200	3.1200	3.1200	3.1200	+9.859%	16	538	-27.885%
2026-06-03	2.8400	2.8400	2.8400	2.8400	-11.250%	10	522	-20.775%
2026-06-02	3.2000	3.2000	3.2000	3.2000	-7.246%	3	522	-29.688%
2026-06-01	3.2500	3.4500	3.2100	3.4500	+7.813%	6	522	-34.783%
2026-05-28	3.1500	3.2000	3.0500	3.2000	-1.235%	7	516	-29.688%
2026-05-27	3.2400	3.2400	3.2400	3.2400	+1.250%	1	522	-30.556%
2026-05-26	3.2000	3.2500	3.2000	3.2000	0.000%	16	522	-29.688%
2026-05-21	3.2000	3.2000	3.2000	3.2000	+1.587%	3	521	-29.688%
2026-05-20	3.0600	3.1500	3.0600	3.1500	-3.963%	4	521	-28.571%
2026-05-19	3.3000	3.3000	3.2800	3.2800	-3.529%	4	511	-31.402%
2026-05-18	3.4100	3.4100	3.4000	3.4000	-1.449%	5	511	-33.824%
2026-05-15	3.4500	3.4500	3.3500	3.4500	-0.576%	8	511	-34.783%
2026-05-14	3.4000	3.4700	3.3100	3.4700	+5.152%	14	509	-35.159%
2026-05-13	3.4500	3.4500	3.2800	3.3000	+6.452%	20	478	-31.818%
2026-05-12	3.2500	3.3500	3.1000	3.1000	0.000%	41	478	-27.419%
2026-05-11	2.9000	3.1100	2.9000	3.1000	+8.392%	6	478	-27.419%
2026-05-08	2.9300	2.9300	2.8600	2.8600	+2.509%	3	472	-21.329%
2026-05-07	2.7200	2.7900	2.7200	2.7900	+7.308%	2	471	-19.355%
2026-05-06	2.9200	2.9200	2.5800	2.6000	-9.722%	259	469	-13.462%
2026-05-05	2.8900	2.9000	2.8800	2.8800	+8.679%	13	210	-21.875%
2026-05-04	2.5300	2.7700	2.5200	2.6500	+32.500%	18	209	-15.094%
2026-05-01	2.0000	2.0000	2.0000	2.0000	-13.420%	5	198	+12.500%
2026-04-30	2.3100	2.3100	2.3100	2.3100	-3.750%	2	198	-2.597%
2026-04-29	2.4000	2.4000	2.4000	2.4000	+12.676%	2	200	-6.250%
2026-04-27	2.2200	2.2200	2.1200	2.1300	-5.752%	6	198	+5.634%
2026-04-24	2.2200	2.3000	2.2200	2.2600	+7.109%	6	197	-0.442%
2026-04-17	2.1100	2.1100	2.1100	2.1100	+0.957%	3	196	+6.635%
2026-04-16	2.2000	2.2000	2.0200	2.0900	-4.566%	7	198	+7.656%
2026-04-15	2.1900	2.1900	2.1900	2.1900	-10.612%	2	194	+2.740%
2026-04-14	2.2900	2.4500	2.2900	2.4500	0.000%	5	192	-8.163%
2026-04-13	2.5400	2.5400	2.4500	2.4500	-11.232%	4	187	-8.163%
2026-04-10	2.7600	2.7600	2.7600	2.7600	+10.400%	1	184	-18.478%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-8.088%	2	183	-10.000%
2026-04-07	2.7200	2.7200	2.7200	2.7200	+5.837%	8	181	-17.279%
2026-04-06	2.5800	2.5800	2.5700	2.5700	-5.166%	110	173	-12.451%
2026-04-01	2.4600	2.7100	2.4600	2.7100	-13.968%	5	81	-16.974%
2026-03-30	3.3000	3.3000	3.0500	3.1500	+9.375%	10	76	-28.571%
2026-03-26	2.8800	2.8800	2.8800	2.8800	-7.097%	2	71	-21.875%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+1.639%	1	69	-27.419%
2026-03-24	3.0800	3.0800	3.0500	3.0500	+7.394%	27	70	-26.230%
2026-03-17	2.8400	2.8400	2.8400	2.8400	-7.190%	1	43	-20.775%
2026-03-16	3.0600	3.0600	3.0600	3.0600	+11.679%	1	42	-26.471%
2026-03-12	2.7400	2.7400	2.7400	2.7400	-14.375%	1	41	-17.883%
2026-03-06	3.2000	3.2000	3.2000	3.2000	0.000%	3	41	-29.688%
2026-03-02	3.6000	3.6000	3.2000	3.2000	-4.478%	4	41	-29.688%
2026-02-19	3.3500	3.3500	3.3500	3.3500	-1.471%	1	40	-32.836%
2026-02-11	3.4000	3.4000	3.4000	3.4000	+0.295%	1	39	-33.824%
2026-02-05	3.4200	3.4200	3.3900	3.3900	-2.865%	3	38	-33.628%
2026-02-04	3.5000	3.5000	3.4900	3.4900	+9.063%	2	39	-35.530%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-8.571%	4	41	-29.688%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-10.941%	3	37	-35.714%
2026-01-21	3.9500	3.9500	3.9300	3.9300	-5.301%	7	34	-42.748%
2026-01-09	4.1500	4.1500	4.1500	4.1500	-9.783%	1	27	-45.783%
2025-12-29	4.6000	4.6000	4.6000	4.6000	+5.747%	1	26	-51.087%
2025-12-24	4.3500	4.3500	4.3500	4.3500	-0.229%	3	22	-48.276%
2025-12-19	4.3600	4.3600	4.3600	4.3600	+16.267%	2	22	-48.394%
2025-12-18	3.7500	3.7500	3.7500	3.7500	0.000%	20	20	-40.000%