Dark

GME20270115P13
GME Jan 15 2027 13.00 Put (GME270115P00013000)
option OPRA

EOD

Jul 15, 2026

0.1600-23.810%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2000	0.2000	0.1600	0.1600	-23.810%	6	5,568	0.000%
2026-07-08	0.1800	0.2100	0.1800	0.2100	0.000%	2	5,568	-23.810%
2026-07-07	0.2100	0.2100	0.2100	0.2100	+23.529%	2	5,566	-23.810%
2026-07-06	0.1800	0.1900	0.1700	0.1700	-39.286%	14	5,568	-5.882%
2026-06-26	0.2800	0.2800	0.2800	0.2800	+3.704%	20	5,559	-42.857%
2026-06-22	0.2800	0.2800	0.2700	0.2700	+3.846%	4	5,559	-40.741%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-21.212%	1	5,560	-38.462%
2026-06-12	0.3300	0.3300	0.3300	0.3300	-57.143%	10	5,560	-51.515%
2026-06-03	0.3200	0.7700	0.3200	0.7700	+87.805%	2	5,560	-79.221%
2026-05-26	0.4100	0.4100	0.4100	0.4100	0.000%	2	5,558	-60.976%
2026-05-19	0.4100	0.4100	0.4100	0.4100	-10.870%	20	5,556	-60.976%
2026-05-14	0.4600	0.4700	0.4600	0.4600	0.000%	4	5,536	-65.217%
2026-05-13	0.5000	0.5000	0.4600	0.4600	-2.128%	53	5,560	-65.217%
2026-05-12	0.4600	0.4800	0.4600	0.4700	+6.818%	10	5,560	-65.957%
2026-05-11	0.4200	0.4600	0.4200	0.4400	+4.762%	434	5,560	-63.636%
2026-05-08	0.4100	0.4400	0.3900	0.4200	+5.000%	3,231	5,616	-61.905%
2026-05-07	0.3900	0.4400	0.3900	0.4000	+2.564%	1,087	6,185	-60.000%
2026-05-06	0.4100	0.4500	0.3800	0.3900	-11.364%	2,253	6,229	-58.974%
2026-05-05	0.4600	0.5100	0.4200	0.4400	0.000%	2,603	5,409	-63.636%
2026-05-04	0.3700	0.4700	0.3700	0.4400	+33.333%	4,203	4,497	-63.636%
2026-05-01	0.3300	0.3300	0.3300	0.3300	+3.125%	1	4,366	-51.515%
2026-04-17	0.3200	0.3200	0.3200	0.3200	-8.571%	1	4,366	-50.000%
2026-04-16	0.4000	0.4000	0.3500	0.3500	-20.455%	2	4,366	-54.286%
2026-04-09	0.4400	0.4400	0.4400	0.4400	+10.000%	1	4,365	-63.636%
2026-04-08	0.4000	0.4000	0.4000	0.4000	-18.367%	1	4,366	-60.000%
2026-03-31	0.5000	0.5000	0.4900	0.4900	-2.000%	11	4,365	-67.347%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-3.846%	1	4,366	-68.000%
2026-03-27	0.5000	0.5200	0.5000	0.5200	+4.000%	2	4,365	-69.231%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-7.407%	1	4,364	-68.000%
2026-03-24	0.5700	0.5700	0.5400	0.5400	-15.625%	2	4,365	-70.370%
2026-03-05	0.6400	0.6400	0.6400	0.6400	-16.883%	500	4,363	-75.000%
2026-03-03	0.7700	0.7700	0.7700	0.7700	+8.451%	1	4,563	-79.221%
2026-02-27	0.7100	0.7100	0.7100	0.7100	-5.333%	1	4,564	-77.465%
2026-02-24	0.7000	0.7500	0.7000	0.7500	+1.351%	500	4,564	-78.667%
2026-02-12	0.7300	0.7400	0.7300	0.7400	-1.333%	9	4,364	-78.378%
2026-02-11	0.7500	0.7500	0.7500	0.7500	-2.597%	5	4,355	-78.667%
2026-02-10	0.7500	0.7700	0.7500	0.7700	+6.944%	25	4,350	-79.221%
2026-02-09	0.7100	0.7900	0.7100	0.7200	+1.408%	29	4,350	-77.778%
2026-02-06	0.7500	0.7500	0.6800	0.7100	+2.899%	61	4,340	-77.465%
2026-02-04	0.6900	0.6900	0.6900	0.6900	-12.658%	1	4,310	-76.812%
2026-02-03	0.9100	0.9100	0.7800	0.7900	+8.219%	8	4,310	-79.747%
2026-02-02	0.7500	0.7500	0.7200	0.7300	0.000%	32	4,304	-78.082%
2026-01-29	0.7400	0.7700	0.7300	0.7300	-2.667%	10	4,274	-78.082%
2026-01-28	0.7000	0.7500	0.7000	0.7500	-8.537%	4	4,265	-78.667%
2026-01-27	0.7700	0.8200	0.7700	0.8200	+9.333%	15	4,261	-80.488%
2026-01-26	0.7800	0.7800	0.7400	0.7500	-3.846%	24	4,252	-78.667%
2026-01-22	0.7800	0.7800	0.7800	0.7800	-2.500%	2	4,228	-79.487%
2026-01-21	0.8000	0.8000	0.8000	0.8000	-5.882%	2	4,228	-80.000%
2026-01-20	0.8500	0.8500	0.8500	0.8500	-7.609%	1	4,226	-81.176%
2026-01-13	0.9200	0.9200	0.9200	0.9200	0.000%	1	4,225	-82.609%
2026-01-12	0.9000	0.9200	0.9000	0.9200	+2.222%	12	4,225	-82.609%
2026-01-09	0.9000	0.9000	0.9000	0.9000	+1.124%	10	4,215	-82.222%
2026-01-07	0.8900	0.8900	0.8900	0.8900	-11.881%	4,000	4,211	-82.022%
2026-01-06	0.9600	1.0100	0.9600	1.0100	+4.124%	23	211	-84.158%
2026-01-05	0.9700	0.9700	0.9700	0.9700	-10.185%	40	211	-83.505%
2025-12-31	1.0700	1.1000	0.9900	1.0800	-7.692%	45	135	-85.185%
2025-12-30	1.1000	1.1700	1.1000	1.1700	+10.377%	21	135	-86.325%
2025-12-29	1.0600	1.0600	1.0600	1.0600	-0.935%	1	136	-84.906%
2025-12-16	1.0200	1.0700	1.0200	1.0700	-2.727%	8	135	-85.047%
2025-12-11	1.1200	1.1600	1.1000	1.1000	0.000%	23	136	-85.455%
2025-12-10	1.1000	1.1000	1.1000	1.1000	-9.836%	55	115	-85.455%
2025-12-08	1.1200	1.2200	1.1200	1.2200	+5.172%	2	60	-86.885%
2025-12-02	1.1600	1.1600	1.1600	1.1600	+9.434%	15	60	-86.207%
2025-11-28	1.0600	1.0600	1.0600	1.0600	-19.697%	25	60	-84.906%
2025-11-07	1.3200	1.3200	1.3200	1.3200	+29.412%	40	62	-87.879%
2025-10-30	1.0200	1.0200	1.0200	1.0200	-11.304%	10	37	-84.314%
2025-10-22	1.1000	1.2600	1.1000	1.1500	+13.861%	24	29	-86.087%
2025-10-15	1.0100	1.0100	1.0100	1.0100	+16.092%	5	10	-84.158%
2025-10-13	0.8700	0.8700	0.8700	0.8700	-3.333%	5	5	-81.609%
2025-09-30	0.9000	0.9000	0.9000	0.9000	0.000%	7	3,211	-82.222%
2025-09-29	0.9000	0.9000	0.9000	0.9000	0.000%	3	3,211	-82.222%
2025-09-26	0.9000	0.9000	0.9000	0.9000	-10.000%	3	3,208	-82.222%
2025-09-25	1.0000	1.0000	1.0000	1.0000	+7.527%	10	3,205	-84.000%
2025-09-18	0.9300	0.9300	0.9300	0.9300	-1.064%	1	3,195	-82.796%
2025-09-15	0.9400	0.9400	0.9400	0.9400	+6.818%	1	3,195	-82.979%
2025-09-12	0.8800	0.8800	0.8800	0.8800	-16.981%	9	3,196	-81.818%
2025-09-10	1.0000	1.0600	1.0000	1.0600	-10.924%	12	3,187	-84.906%
2025-09-08	1.3100	1.3100	1.1900	1.1900	-7.031%	30	3,187	-86.555%
2025-09-05	1.2800	1.2800	1.2800	1.2800	-7.246%	1	3,216	-87.500%
2025-09-03	1.3800	1.3800	1.3800	1.3800	-4.167%	2	3,215	-88.406%
2025-09-02	1.4500	1.4500	1.4400	1.4400	-18.182%	2	3,217	-88.889%
2025-08-27	1.7600	1.7600	1.7600	1.7600	+6.024%	1	3,218	-90.909%
2025-08-25	1.6700	1.6700	1.6600	1.6600	-2.353%	10	3,217	-90.361%
2025-08-22	1.7000	1.7000	1.7000	1.7000	-2.857%	10	3,207	-90.588%
2025-08-20	1.7500	1.7500	1.7500	1.7500	+6.061%	3	3,207	-90.857%
2025-08-14	1.6500	1.6500	1.6500	1.6500	-5.714%	5	3,207	-90.303%
2025-08-12	1.8300	1.8300	1.7500	1.7500	-2.235%	76	3,207	-90.857%
2025-08-06	1.7900	1.8000	1.7900	1.7900	+0.562%	52	3,207	-91.061%
2025-08-05	1.9000	1.9000	1.7700	1.7800	-8.247%	231	3,208	-91.011%
2025-08-01	1.9400	1.9400	1.9400	1.9400	+2.646%	15	3,250	-91.753%
2025-07-29	1.8200	1.8900	1.8200	1.8900	+3.846%	2	3,235	-91.534%
2025-07-28	1.7800	1.8600	1.7800	1.8200	-1.087%	31	3,234	-91.209%
2025-07-25	1.8000	1.8700	1.7800	1.8400	-1.604%	914	3,229	-91.304%
2025-07-24	1.8200	1.8700	1.8100	1.8700	+5.650%	309	2,891	-91.444%
2025-07-23	1.7800	1.8900	1.7700	1.7700	-2.210%	2,726	2,812	-90.960%
2025-07-22	1.8300	1.8300	1.7800	1.8100	-2.162%	16	3,809	-91.160%
2025-07-21	1.8800	1.9100	1.8500	1.8500	-3.141%	76	3,824	-91.351%
2025-07-18	1.9000	1.9100	1.9000	1.9100	+3.804%	90	3,859	-91.623%
2025-07-17	1.8300	1.9000	1.8300	1.8400	0.000%	448	3,889	-91.304%
2025-07-16	1.9000	2.0800	1.8300	1.8400	-5.641%	1,182	4,116	-91.304%
2025-07-15	1.9500	1.9500	1.9500	1.9500	0.000%	15	4,593	-91.795%
2025-07-11	2.0900	2.0900	1.9500	1.9500	-10.138%	31	4,608	-91.795%
2025-07-10	2.1700	2.1700	2.1700	2.1700	-1.364%	20	4,639	-92.627%
2025-07-09	2.2500	2.3000	2.1800	2.2000	-0.452%	206	4,659	-92.727%
2025-07-08	2.2000	2.2500	2.1900	2.2100	-0.897%	82	4,536	-92.760%
2025-07-03	2.1600	2.2400	2.1600	2.2300	+0.450%	412	4,290	-92.825%
2025-07-01	2.2200	2.2200	2.2200	2.2200	-5.532%	10	4,292	-92.793%
2025-06-27	2.3500	2.3500	2.3500	2.3500	+2.620%	10	4,282	-93.191%
2025-06-26	2.3000	2.3300	2.2900	2.2900	-3.376%	40	4,272	-93.013%
2025-06-25	2.3000	2.3800	2.3000	2.3700	-1.250%	72	4,282	-93.249%
2025-06-24	2.3600	2.4200	2.3300	2.4000	-0.415%	420	4,250	-93.333%
2025-06-23	2.4300	2.4400	2.3200	2.4100	+1.261%	19	4,040	-93.361%
2025-06-20	2.3900	2.4100	2.3800	2.3800	-4.032%	140	4,023	-93.277%
2025-06-18	2.4100	2.5400	2.3500	2.4800	-4.615%	2,955	3,056	-93.548%
2025-06-17	2.3700	2.6000	2.3700	2.6000	+4.000%	236	3,056	-93.846%
2025-06-16	2.3500	2.5000	2.3300	2.5000	0.000%	674	2,950	-93.600%
2025-06-13	2.4200	2.5000	2.3300	2.5000	-5.660%	598	2,660	-93.600%
2025-06-12	2.1300	2.8800	2.1300	2.6500	+103.846%	1,476	2,701	-93.962%
2025-06-11	1.2300	1.3000	1.2300	1.3000	-2.985%	11	2,059	-87.692%
2025-06-06	1.3400	1.3400	1.3400	1.3400	-21.637%	60	2,059	-88.060%
2025-05-30	1.7100	1.7100	1.7100	1.7100	-17.391%	4	2,054	-90.643%
2025-05-27	1.3800	2.0700	1.3100	2.0700	+38.000%	12	2,054	-92.271%
2025-05-22	1.4300	1.5000	1.4300	1.5000	-5.063%	25	2,051	-89.333%
2025-05-19	1.5100	1.5800	1.5100	1.5800	-25.472%	15	2,056	-89.873%
2025-05-07	2.1200	2.1200	2.1200	2.1200	+5.473%	1	2,051	-92.453%
2025-04-29	2.0100	2.0100	2.0100	2.0100	-5.634%	2	2,052	-92.040%
2025-04-22	2.1300	2.1300	2.1300	2.1300	-8.974%	1	2,052	-92.488%
2025-04-15	2.3400	2.3400	2.3400	2.3400	-21.477%	8	2,052	-93.162%
2025-04-07	2.9800	2.9800	2.9800	2.9800	+14.176%	3	2,047	-94.631%
2025-04-01	2.6100	2.6100	2.6100	2.6100	-1.509%	1	2,047	-93.870%
2025-03-27	1.6000	2.8000	1.6000	2.6500	+63.580%	126	2,046	-93.962%
2025-03-26	1.5800	1.6200	1.5800	1.6200	-12.432%	24	1,942	-90.123%
2025-03-18	2.1500	2.1500	1.8500	1.8500	-11.905%	20	1,918	-91.351%
2025-03-12	2.1000	2.1000	2.1000	2.1000	0.000%	30	1,918	-92.381%
2025-03-11	2.1000	2.1000	2.1000	2.1000	+2.439%	20	1,888	-92.381%
2025-03-10	2.0000	2.0500	2.0000	2.0500	+9.626%	95	1,868	-92.195%
2025-03-04	2.0000	2.0000	1.8700	1.8700	-0.532%	70	1,773	-91.444%
2025-02-27	1.8800	1.8800	1.8800	1.8800	+5.028%	1	1,719	-91.489%
2025-02-25	1.7900	1.7900	1.7900	1.7900	+1.705%	1	1,717	-91.061%
2025-02-24	1.7900	1.7900	1.7600	1.7600	-2.222%	2	1,717	-90.909%
2025-02-04	1.8000	1.8000	1.8000	1.8000	0.000%	2	1,717	-91.111%
2025-01-21	1.2400	1.8000	1.2400	1.8000	0.000%	19	1,698	-91.111%
2025-01-17	1.8000	1.8000	1.8000	1.8000	+62.162%	4	1,698	-91.111%
2025-01-16	1.1100	1.1100	1.1100	1.1100	-37.288%	8	1,698	-85.586%
2025-01-07	1.7700	1.7700	1.7700	1.7700	+4.118%	5	1,690	-90.960%
2025-01-06	1.7000	1.7000	1.7000	1.7000	-4.494%	10	1,690	-90.588%
2024-12-17	1.7800	1.7800	1.7800	1.7800	-5.820%	2	1,690	-91.011%
2024-12-11	1.8500	1.9900	1.8500	1.8900	-20.921%	1,410	1,688	-91.534%
2024-12-04	2.3900	2.3900	2.3900	2.3900	+9.633%	1	302	-93.305%
2024-11-27	2.1800	2.1800	2.1800	2.1800	+11.795%	30	301	-92.661%
2024-11-26	1.9500	1.9500	1.9500	1.9500	-18.067%	1	301	-91.795%
2024-11-11	2.3000	2.4000	2.3000	2.3800	+10.185%	50	300	-93.277%
2024-11-08	2.5000	2.5000	2.1600	2.1600	-22.857%	52	270	-92.593%
2024-11-05	2.6000	2.8000	2.5900	2.8000	+9.804%	20	294	-94.286%
2024-11-04	2.5500	2.5500	2.5500	2.5500	-15.000%	1	310	-93.725%
2024-10-22	2.6200	3.0000	2.5500	3.0000	+14.068%	18	309	-94.667%
2024-10-21	2.8300	2.8300	2.6300	2.6300	-13.770%	8	299	-93.916%
2024-10-04	3.0500	3.0500	3.0500	3.0500	+1.667%	10	291	-94.754%
2024-09-27	3.0000	3.0000	3.0000	3.0000	+0.334%	2	286	-94.667%
2024-09-26	2.9900	2.9900	2.9900	2.9900	-11.276%	56	286	-94.649%
2024-09-24	2.9300	3.3700	2.9300	3.3700	+28.137%	21	230	-95.252%
2024-09-23	2.6300	2.6300	2.6300	2.6300	-12.333%	4	211	-93.916%
2024-09-20	2.9600	3.3000	2.8500	3.0000	-10.448%	254	207	-94.667%
2024-09-19	3.3500	3.3500	3.3500	3.3500	0.000%	10	157	-95.224%
2024-09-18	3.2000	3.4000	3.2000	3.3500	+4.688%	185	157	-95.224%
2024-09-17	3.3000	3.3000	3.0000	3.2000	+1.587%	182	140	-95.000%
2024-09-16	3.1500	3.2000	2.8700	3.1500	0.000%	45	30	-94.921%