GME261218P00023000
GME Dec 18 2026 23.00 Put
optionOPRA
EODOct 7, 2026
1.43USD+2.143%(+0.03)20Vol4,236OI
GME261218P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.4500 | 1.4700 | 1.4300 | 1.4300 | +2.143% | 20 | 4,238 | 0.000% |
| 2026-10-06 | 1.3500 | 1.4000 | 1.2800 | 1.4000 | +20.690% | 57 | 4,258 | +2.143% |
| 2026-10-05 | 1.2500 | 1.2700 | 1.1300 | 1.1600 | -18.310% | 23 | 4,266 | +23.276% |
| 2026-10-02 | 1.5700 | 1.5700 | 1.4000 | 1.4200 | -9.554% | 21 | 4,260 | +0.704% |
| 2026-10-01 | 1.5200 | 1.5700 | 1.4600 | 1.5700 | +10.563% | 28 | 4,278 | -8.917% |
| 2026-09-30 | 1.2800 | 1.4500 | 1.2800 | 1.4200 | -19.318% | 45 | 4,276 | +0.704% |
| 2026-09-29 | 1.6100 | 1.8000 | 1.6100 | 1.7600 | +1.149% | 27 | 4,277 | -18.750% |
| 2026-09-28 | 2.0800 | 2.0800 | 1.7200 | 1.7400 | -17.925% | 10 | 4,278 | -17.816% |
| 2026-09-25 | 1.7400 | 2.1800 | 1.7400 | 2.1200 | +40.397% | 48 | 4,245 | -32.547% |
| 2026-09-24 | 1.7000 | 1.7400 | 1.4900 | 1.5100 | -8.485% | 21 | 4,241 | -5.298% |
| 2026-09-23 | 1.7800 | 1.7800 | 1.5300 | 1.6500 | -8.333% | 65 | 4,242 | -13.333% |
| 2026-09-22 | 1.8300 | 2.0000 | 1.8000 | 1.8000 | -17.051% | 45 | 4,227 | -20.556% |
| 2026-09-21 | 2.2300 | 2.2300 | 2.0600 | 2.1700 | -3.556% | 39 | 4,226 | -34.101% |
| 2026-09-18 | 2.3100 | 2.3100 | 2.2500 | 2.2500 | -6.639% | 2 | 4,226 | -36.444% |
| 2026-09-17 | 2.6700 | 2.6700 | 2.4100 | 2.4100 | -14.235% | 12 | 4,228 | -40.664% |
| 2026-09-16 | 2.9100 | 2.9100 | 2.8100 | 2.8100 | -9.355% | 17 | 4,218 | -49.110% |
| 2026-09-15 | 3.0000 | 3.1000 | 2.9600 | 3.1000 | +10.320% | 10 | 4,217 | -53.871% |
| 2026-09-14 | 3.2900 | 3.2900 | 2.7800 | 2.8100 | -26.440% | 184 | 4,050 | -49.110% |
| 2026-09-09 | 4.1000 | 4.1000 | 3.8200 | 3.8200 | -17.849% | 91 | 4,051 | -62.565% |
| 2026-09-08 | 4.7500 | 4.8000 | 4.6500 | 4.6500 | -1.064% | 6 | 4,055 | -69.247% |
| 2026-09-04 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | +2.174% | 6 | 4,053 | -69.574% |
| 2026-09-03 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.911% | 2 | 4,053 | -68.913% |
| 2026-09-01 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.348% | 4 | 4,057 | -71.683% |
| 2026-08-28 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -0.362% | 10 | 4,047 | -74.047% |
| 2026-08-26 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +2.980% | 4 | 4,043 | -74.141% |
| 2026-08-21 | 5.4100 | 5.4300 | 5.3500 | 5.3700 | -4.107% | 25 | 4,042 | -73.371% |
| 2026-08-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +4.283% | 1 | 4,042 | -74.464% |
| 2026-08-19 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -0.371% | 150 | 3,932 | -73.371% |
| 2026-08-18 | 5.3300 | 5.3900 | 5.2000 | 5.3900 | +6.733% | 38 | 3,924 | -73.469% |
| 2026-08-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.851% | 4 | 3,923 | -71.683% |
| 2026-08-14 | 4.9600 | 5.0500 | 4.9100 | 4.9100 | -2.386% | 25 | 3,920 | -70.876% |
| 2026-08-12 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +4.141% | 1 | 3,920 | -71.571% |
| 2026-08-11 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +8.296% | 5 | 3,925 | -70.393% |
| 2026-08-06 | 4.6000 | 4.6000 | 4.4600 | 4.4600 | -12.891% | 11 | 3,915 | -67.937% |
| 2026-08-03 | 4.7500 | 5.1200 | 4.7500 | 5.1200 | +82.857% | 5 | 3,917 | -72.070% |
| 2026-07-30 | 2.7600 | 2.8000 | 2.7500 | 2.8000 | +2.941% | 68 | 3,854 | -48.929% |
| 2026-07-29 | 2.7200 | 2.7300 | 2.7100 | 2.7200 | -13.099% | 69 | 3,787 | -47.426% |
| 2026-07-24 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | +8.681% | 71 | 3,815 | -54.313% |
| 2026-07-22 | 2.8600 | 2.8800 | 2.8500 | 2.8800 | -2.373% | 6 | 3,820 | -50.347% |
| 2026-07-20 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +4.610% | 13 | 3,832 | -51.525% |
| 2026-07-17 | 2.8500 | 2.8500 | 2.8200 | 2.8200 | +6.415% | 9 | 3,832 | -49.291% |
| 2026-07-16 | 2.6500 | 2.6500 | 2.6400 | 2.6500 | -1.119% | 9 | 3,823 | -46.038% |
| 2026-07-15 | 2.6000 | 2.7300 | 2.6000 | 2.6800 | -4.286% | 82 | 3,761 | -46.642% |
| 2026-07-14 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -2.439% | 50 | 3,811 | -48.929% |
| 2026-07-13 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | -4.651% | 3 | 3,811 | -50.174% |
| 2026-07-10 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | -2.903% | 37 | 3,809 | -52.492% |
| 2026-07-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +9.541% | 1 | 3,809 | -53.871% |
| 2026-07-07 | 2.9300 | 2.9300 | 2.7600 | 2.8300 | +9.266% | 6 | 3,810 | -49.470% |
| 2026-07-06 | 2.7300 | 2.7600 | 2.5900 | 2.5900 | -6.835% | 19 | 3,810 | -44.788% |
| 2026-07-01 | 2.7100 | 2.7800 | 2.7100 | 2.7800 | -7.333% | 2 | 3,809 | -48.561% |
| 2026-06-30 | 3.1000 | 3.1700 | 3.0000 | 3.0000 | -3.226% | 25 | 3,806 | -52.333% |
| 2026-06-29 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -3.125% | 38 | 3,775 | -53.871% |
| 2026-06-26 | 3.3600 | 3.3600 | 3.2000 | 3.2000 | -3.030% | 42 | 3,738 | -55.313% |
| 2026-06-24 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 1 | 3,738 | -56.667% |
| 2026-06-23 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | +3.858% | 405 | 4,106 | -59.143% |
| 2026-06-22 | 3.5000 | 3.5000 | 3.3700 | 3.3700 | +1.201% | 2 | 4,105 | -57.567% |
| 2026-06-17 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -6.461% | 3 | 4,105 | -57.057% |
| 2026-06-16 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +4.706% | 10 | 4,095 | -59.831% |
| 2026-06-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 4 | 4,095 | -57.941% |
| 2026-06-12 | 3.4500 | 3.5000 | 3.4100 | 3.5000 | +6.383% | 23 | 4,094 | -59.143% |
| 2026-06-11 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +1.231% | 1 | 4,093 | -56.535% |
| 2026-06-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -15.584% | 1 | 4,093 | -56.000% |
| 2026-06-05 | 3.6000 | 3.8500 | 3.6000 | 3.8500 | +17.378% | 12 | 4,083 | -62.857% |
| 2026-06-04 | 3.2700 | 3.2800 | 3.2000 | 3.2800 | -15.681% | 5 | 4,081 | -56.402% |
| 2026-05-26 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +5.135% | 2 | 4,081 | -63.239% |
| 2026-05-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 2 | 4,081 | -61.351% |
| 2026-05-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -7.360% | 50 | 4,081 | -60.822% |
| 2026-05-19 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -1.005% | 1 | 4,081 | -63.706% |
| 2026-05-18 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -1.728% | 7 | 4,081 | -64.070% |
| 2026-05-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -1.220% | 20 | 4,101 | -64.691% |
| 2026-05-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +6.494% | 4 | 4,101 | -65.122% |
| 2026-05-12 | 4.0100 | 4.0100 | 3.8500 | 3.8500 | +4.054% | 30 | 4,071 | -62.857% |
| 2026-05-11 | 3.3000 | 3.7000 | 3.3000 | 3.7000 | +8.824% | 14 | 4,064 | -61.351% |
| 2026-05-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 10 | 4,064 | -57.941% |
| 2026-05-07 | 3.3500 | 3.4500 | 3.3500 | 3.4000 | +3.030% | 162 | 3,903 | -57.941% |
| 2026-05-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1 | 3,903 | -56.667% |
| 2026-05-05 | 3.5000 | 3.7500 | 3.3000 | 3.3000 | -1.493% | 34 | 3,874 | -56.667% |
| 2026-05-04 | 2.9500 | 3.4000 | 2.9500 | 3.3500 | +37.295% | 65 | 3,810 | -57.313% |
| 2026-05-01 | 2.6400 | 2.6400 | 2.4100 | 2.4400 | -4.314% | 8 | 3,808 | -41.393% |
| 2026-04-27 | 2.5700 | 2.5700 | 2.5400 | 2.5500 | -5.556% | 14 | 3,810 | -43.922% |
| 2026-04-24 | 2.5400 | 2.7400 | 2.5400 | 2.7000 | +8.434% | 24 | 3,810 | -47.037% |
| 2026-04-22 | 2.4800 | 2.4900 | 2.3900 | 2.4900 | -7.778% | 7 | 3,810 | -42.570% |
| 2026-04-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +0.746% | 10 | 3,800 | -47.037% |
| 2026-04-15 | 2.5800 | 2.7200 | 2.5700 | 2.6800 | -12.418% | 2,079 | 2,509 | -46.642% |
| 2026-04-09 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +2.000% | 2,500 | 2,509 | -53.268% |
| 2026-04-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 50 | 60 | -52.333% |
| 2026-04-07 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | +3.125% | 2 | 10 | -56.667% |
| 2026-04-01 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | -13.514% | 6 | 8 | -55.313% |
| 2026-03-30 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | +12.121% | 2 | 3 | -61.351% |
| 2026-03-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1 | 1 | -56.667% |