Dark

GME20270115P18
GME Jan 15 2027 18.00 Put (GME270115P00018000)
option OPRA

EOD

Jul 16, 2026

0.7500-8.537%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7500	0.7500	0.7500	0.7500	-8.537%	1	890	0.000%
2026-07-14	0.8300	0.8300	0.8200	0.8200	-11.828%	10	891	-8.537%
2026-07-10	0.9300	0.9300	0.9300	0.9300	-5.102%	42	885	-19.355%
2026-07-08	0.9500	0.9800	0.9500	0.9800	+5.376%	61	845	-23.469%
2026-07-07	0.9600	0.9600	0.9300	0.9300	+6.897%	160	841	-19.355%
2026-07-06	0.8800	0.8800	0.8700	0.8700	+6.098%	6	743	-13.793%
2026-07-02	0.8300	0.8600	0.7900	0.8200	-5.747%	58	755	-8.537%
2026-07-01	0.9100	0.9100	0.8700	0.8700	-16.346%	50	755	-13.793%
2026-06-29	1.0800	1.0800	1.0100	1.0400	-11.864%	31	738	-27.885%
2026-06-26	1.1800	1.1800	1.1800	1.1800	-2.479%	76	729	-36.441%
2026-06-25	1.2200	1.2200	1.2100	1.2100	+6.140%	8	797	-38.017%
2026-06-24	1.1300	1.1400	1.1200	1.1400	-5.000%	22	797	-34.211%
2026-06-22	1.2000	1.2000	1.2000	1.2000	-1.639%	1	807	-37.500%
2026-06-17	1.2200	1.2200	1.2200	1.2200	-0.813%	20	786	-38.525%
2026-06-16	1.2300	1.2300	1.2300	1.2300	-6.818%	1	786	-39.024%
2026-06-12	1.3000	1.3200	1.2800	1.3200	+8.197%	3	787	-43.182%
2026-06-11	1.2000	1.2200	1.2000	1.2200	+8.929%	12	786	-38.525%
2026-06-10	1.1200	1.1200	1.1200	1.1200	-6.667%	1	786	-33.036%
2026-06-09	1.2200	1.2500	1.1800	1.2000	-9.091%	9	786	-37.500%
2026-06-08	1.3400	1.3400	1.3100	1.3200	-10.811%	32	785	-43.182%
2026-06-05	1.4800	1.4800	1.4800	1.4800	+17.460%	1	785	-49.324%
2026-06-04	1.2100	1.2600	1.2100	1.2600	-11.888%	78	785	-40.476%
2026-06-03	1.3100	1.4300	1.2900	1.4300	-11.728%	39	709	-47.552%
2026-06-01	1.6200	1.6200	1.6200	1.6200	+16.547%	1	714	-53.704%
2026-05-28	1.3900	1.3900	1.3900	1.3900	-6.711%	1	714	-46.043%
2026-05-27	1.5800	1.5800	1.4500	1.4900	-3.247%	60	714	-49.664%
2026-05-22	1.5400	1.5400	1.5400	1.5400	+4.762%	10	669	-51.299%
2026-05-21	1.4700	1.4700	1.4700	1.4700	+1.379%	1	669	-48.980%
2026-05-20	1.5500	1.5500	1.4500	1.4500	-17.614%	5	669	-48.276%
2026-05-15	1.7600	1.7600	1.7600	1.7600	0.000%	8	671	-57.386%
2026-05-13	1.6500	1.7600	1.6500	1.7600	+10.000%	7	663	-57.386%
2026-05-12	1.6400	1.7000	1.5300	1.6000	+5.960%	79	642	-53.125%
2026-05-11	1.5000	1.5500	1.5000	1.5100	+9.420%	15	642	-50.331%
2026-05-08	1.3800	1.3800	1.3800	1.3800	+4.545%	11	647	-45.652%
2026-05-06	1.3200	1.3200	1.3100	1.3200	-12.583%	4	647	-43.182%
2026-05-05	1.5100	1.5100	1.5100	1.5100	+4.138%	1	647	-50.331%
2026-05-04	1.2500	1.4900	1.2500	1.4500	+52.632%	24	646	-48.276%
2026-05-01	1.0300	1.0800	0.9500	0.9500	-15.179%	8	643	-21.053%
2026-04-30	1.1200	1.1200	1.1200	1.1200	+6.667%	30	643	-33.036%
2026-04-28	1.0600	1.0600	1.0500	1.0500	-7.895%	4	643	-28.571%
2026-04-24	1.1600	1.1600	1.1400	1.1400	+22.581%	6	643	-34.211%
2026-04-23	0.9300	0.9300	0.9300	0.9300	-11.429%	5	645	-19.355%
2026-04-20	1.0500	1.0500	1.0500	1.0500	+1.942%	1	645	-28.571%
2026-04-17	1.0800	1.0800	1.0100	1.0300	+4.040%	7	645	-27.184%
2026-04-16	0.9900	0.9900	0.9900	0.9900	-5.714%	2	649	-24.242%
2026-04-14	1.0500	1.0500	1.0500	1.0500	-18.605%	1	651	-28.571%
2026-04-13	1.2900	1.2900	1.2900	1.2900	+1.575%	5	651	-41.860%
2026-04-10	1.2500	1.2700	1.2400	1.2700	-3.788%	3	646	-40.945%
2026-04-09	1.2600	1.3200	1.2600	1.3200	+1.538%	21	644	-43.182%
2026-04-08	1.3000	1.3000	1.3000	1.3000	+4.000%	1	644	-42.308%
2026-04-07	1.2500	1.2500	1.2500	1.2500	-1.575%	50	643	-40.000%
2026-04-06	1.3000	1.3000	1.2700	1.2700	-7.299%	50	618	-40.945%
2026-04-01	1.3700	1.3700	1.3700	1.3700	-13.291%	10	568	-45.255%
2026-03-27	1.4500	1.5800	1.4500	1.5800	+8.219%	122	558	-52.532%
2026-03-26	1.3300	1.4600	1.3300	1.4600	-2.667%	80	503	-48.630%
2026-03-25	1.4800	1.5000	1.4800	1.5000	-6.250%	4	434	-50.000%
2026-03-18	1.6300	1.6300	1.6000	1.6000	-3.614%	30	430	-53.125%
2026-03-10	1.6600	1.6600	1.6600	1.6600	-10.270%	20	460	-54.819%
2026-03-05	1.8500	1.8500	1.8500	1.8500	0.000%	2	460	-59.459%
2026-03-03	1.8500	1.8500	1.8500	1.8500	-2.632%	1	460	-59.459%
2026-03-02	1.9000	1.9000	1.9000	1.9000	0.000%	2	461	-60.526%
2026-02-27	1.9000	1.9000	1.9000	1.9000	+8.571%	1	461	-60.526%
2026-02-26	1.8300	1.8300	1.7500	1.7500	-2.778%	4	461	-57.143%
2026-02-25	1.8000	1.8000	1.8000	1.8000	-2.703%	2	457	-58.333%
2026-02-24	1.9200	1.9200	1.8500	1.8500	+6.322%	7	457	-59.459%
2026-02-23	2.0900	2.0900	1.7400	1.7400	-3.867%	6	451	-56.897%
2026-02-20	1.9000	1.9600	1.8100	1.8100	-7.653%	5	447	-58.564%
2026-02-17	2.0000	2.0000	1.9600	1.9600	-0.508%	20	444	-61.735%
2026-02-11	1.9700	1.9700	1.9700	1.9700	-1.500%	1	426	-61.929%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+2.041%	30	427	-62.500%
2026-02-05	1.9600	1.9600	1.9600	1.9600	0.000%	1	397	-61.735%
2026-02-03	1.9000	1.9600	1.9000	1.9600	+7.692%	5	397	-61.735%
2026-02-02	1.9000	1.9000	1.7300	1.8200	-9.000%	45	392	-58.791%
2026-01-29	2.2500	2.2500	2.0000	2.0000	-0.498%	36	353	-62.500%
2026-01-27	2.0100	2.0100	2.0100	2.0100	+1.515%	1	332	-62.687%
2026-01-22	2.0400	2.0400	1.9800	1.9800	-15.385%	50	332	-62.121%
2026-01-16	2.3300	2.3400	2.2900	2.3400	-5.645%	50	256	-67.949%
2026-01-13	2.4800	2.4800	2.4800	2.4800	-4.615%	10	256	-69.758%
2026-01-12	2.6000	2.6000	2.6000	2.6000	+7.884%	5	246	-71.154%
2026-01-09	2.4100	2.4100	2.4100	2.4100	-0.413%	50	246	-68.880%
2026-01-07	2.4200	2.4200	2.4200	2.4200	-12.950%	3	207	-69.008%
2026-01-06	2.7800	2.7800	2.7800	2.7800	+4.906%	1	210	-73.022%
2026-01-05	2.6500	2.6500	2.6500	2.6500	-2.930%	1	210	-71.698%
2026-01-02	2.8500	2.8500	2.7300	2.7300	-8.081%	4	211	-72.527%
2025-12-31	2.9500	2.9700	2.9000	2.9700	+10.000%	5	207	-74.747%
2025-12-30	2.6900	2.7000	2.6900	2.7000	+0.372%	6	207	-72.222%
2025-12-26	2.6900	2.6900	2.6900	2.6900	+7.600%	1	201	-72.119%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-6.367%	1	201	-70.000%
2025-12-16	2.7000	2.7000	2.6100	2.6700	+6.800%	3	202	-71.910%
2025-12-15	2.6400	2.6400	2.5000	2.5000	-4.215%	3	201	-70.000%
2025-12-11	2.6100	2.6100	2.6100	2.6100	-10.616%	15	202	-71.264%
2025-12-03	3.0000	3.1000	2.9200	2.9200	+2.456%	12	189	-74.315%
2025-12-02	2.8500	2.8500	2.8500	2.8500	-2.730%	1	189	-73.684%
2025-12-01	2.8100	2.9300	2.8100	2.9300	+0.342%	3	189	-74.403%
2025-11-28	2.9200	2.9200	2.9200	2.9200	-10.154%	10	189	-74.315%
2025-11-25	3.2700	3.3000	3.1900	3.2500	-8.451%	146	180	-76.923%
2025-11-21	3.5000	3.5500	3.4500	3.5500	+6.928%	3	39	-78.873%
2025-11-20	3.3200	3.3200	3.3200	3.3200	-15.090%	2	38	-77.410%
2025-11-19	3.4500	3.9100	3.4500	3.9100	+16.716%	2	36	-80.818%
2025-11-17	3.3000	3.3500	3.3000	3.3500	+6.349%	2	35	-77.612%
2025-11-14	3.2500	3.2500	3.1500	3.1500	+1.613%	5	34	-76.190%
2025-11-13	3.1000	3.1000	3.1000	3.1000	+5.085%	20	33	-75.806%
2025-11-10	2.9500	2.9500	2.9500	2.9500	-1.993%	1	33	-74.576%
2025-11-07	3.1200	3.1200	3.0100	3.0100	+2.034%	29	32	-75.083%
2025-11-04	2.9500	2.9500	2.9500	2.9500	+20.408%	1	3	-74.576%
2025-10-24	2.4500	2.4500	2.4500	2.4500	-16.949%	1	2	-69.388%
2025-10-22	2.5100	2.9500	2.5100	2.9500	+59.459%	3	3	-74.576%
2025-09-30	1.8500	1.8500	1.8500	1.8500	-11.483%	1	437	-59.459%
2025-09-26	2.0000	2.0900	2.0000	2.0900	-5.856%	100	437	-64.115%
2025-09-25	2.2200	2.2200	2.2200	2.2200	+5.714%	15	504	-66.216%
2025-09-24	1.9000	2.1000	1.9000	2.1000	+0.478%	10	504	-64.286%
2025-09-18	2.0900	2.0900	2.0900	2.0900	+0.966%	15	504	-64.115%
2025-09-17	2.0700	2.0700	2.0700	2.0700	-3.721%	20	504	-63.768%
2025-09-15	2.1000	2.1500	2.1000	2.1500	+0.467%	16	514	-65.116%
2025-09-12	2.1500	2.1500	2.1400	2.1400	+7.000%	3	520	-64.953%
2025-09-10	2.2500	2.2500	2.0000	2.0000	-32.660%	2	523	-62.500%
2025-09-08	3.0100	3.0100	2.8500	2.9700	-2.303%	11	525	-74.747%
2025-09-04	3.0000	3.0400	3.0000	3.0400	+2.703%	3	528	-75.329%
2025-09-03	3.0000	3.0000	2.9600	2.9600	-7.500%	106	531	-74.662%
2025-09-02	3.2400	3.2400	3.2000	3.2000	-5.882%	4	435	-76.563%
2025-08-29	3.4000	3.4000	3.4000	3.4000	-9.814%	2	438	-77.941%
2025-08-27	3.7700	3.7700	3.7700	3.7700	+1.617%	1	438	-80.106%
2025-08-20	3.7100	3.7100	3.7100	3.7100	+1.090%	1	437	-79.784%
2025-08-18	3.6700	3.6700	3.6700	3.6700	-2.133%	1	438	-79.564%
2025-08-14	3.7500	3.7500	3.7500	3.7500	-1.316%	1	439	-80.000%
2025-08-07	3.8500	3.8500	3.8000	3.8000	+1.333%	2	440	-80.263%
2025-08-06	3.8000	3.8000	3.7500	3.7500	-7.407%	2	440	-80.000%
2025-08-01	4.0500	4.0500	4.0500	4.0500	+8.000%	1	442	-81.481%
2025-07-30	3.7500	3.7500	3.7500	3.7500	-5.063%	2	442	-80.000%
2025-07-29	3.9500	3.9500	3.9500	3.9500	+3.947%	1	440	-81.013%
2025-07-28	3.8000	3.8000	3.8000	3.8000	0.000%	100	441	-80.263%
2025-07-24	3.8000	3.8000	3.8000	3.8000	+1.877%	2	541	-80.263%
2025-07-22	3.7000	3.7300	3.7000	3.7300	-0.533%	26	539	-79.893%
2025-07-16	3.7500	3.7500	3.7500	3.7500	-12.791%	1	514	-80.000%
2025-07-08	4.3000	4.3000	4.3000	4.3000	-1.149%	1	513	-82.558%
2025-07-07	4.3000	4.3500	4.3000	4.3500	+1.163%	3	512	-82.759%
2025-07-02	4.3400	4.3400	4.2400	4.3000	-4.444%	102	510	-82.558%
2025-06-27	4.5000	4.5000	4.5000	4.5000	-2.386%	20	412	-83.333%
2025-06-26	4.6100	4.6100	4.6100	4.6100	+1.766%	5	432	-83.731%
2025-06-18	4.5300	4.5300	4.5300	4.5300	+0.667%	1	431	-83.444%
2025-06-17	4.5000	4.5000	4.5000	4.5000	-11.765%	25	431	-83.333%
2025-06-12	3.7600	5.2000	2.9500	5.1000	+68.317%	333	406	-85.294%
2025-06-11	4.0000	4.0000	3.0300	3.0300	+12.222%	40	100	-75.248%
2025-06-03	2.6500	3.5000	2.6500	2.7000	-1.099%	4	140	-72.222%
2025-05-28	2.7300	2.7300	2.7300	2.7300	-10.492%	1	143	-72.527%
2025-05-22	3.0500	3.0500	3.0500	3.0500	0.000%	12	143	-75.410%
2025-05-21	3.2500	3.2500	3.0500	3.0500	-3.175%	50	155	-75.410%
2025-05-16	3.1500	3.1500	3.1500	3.1500	-8.696%	2	155	-76.190%
2025-05-13	3.4500	3.4500	3.4500	3.4500	-6.757%	1	156	-78.261%
2025-05-12	3.7000	3.7000	3.7000	3.7000	-9.091%	2	157	-79.730%
2025-05-08	4.0700	4.0700	4.0700	4.0700	-1.691%	1	157	-81.572%
2025-05-01	3.9900	4.1400	3.9900	4.1400	-0.241%	4	156	-81.884%
2025-04-22	4.1500	4.1500	4.1500	4.1500	-1.190%	1	152	-81.928%
2025-04-11	4.2000	4.2000	4.2000	4.2000	-9.677%	6	151	-82.143%
2025-04-09	4.6500	4.6500	4.6500	4.6500	-1.274%	1	148	-83.871%
2025-04-08	4.5000	4.8400	4.5000	4.7100	-4.073%	46	149	-84.076%
2025-04-04	4.9100	5.1600	4.9100	4.9100	-8.224%	80	105	-84.725%
2025-04-03	5.0000	5.3500	5.0000	5.3500	-18.939%	3	65	-85.981%
2025-03-31	6.6000	6.6000	6.6000	6.6000	+22.222%	1	64	-88.636%
2025-03-28	5.2400	5.4000	5.2400	5.4000	+4.651%	8	64	-86.111%
2025-03-27	4.0300	5.2000	4.0300	5.1600	+42.149%	21	62	-85.465%
2025-03-26	3.3000	3.6300	3.3000	3.6300	+10.000%	2	43	-79.339%
2025-03-19	3.3000	3.3000	3.3000	3.3000	-33.735%	4	42	-77.273%
2025-03-13	4.9800	4.9800	4.9800	4.9800	+20.000%	4	34	-84.940%
2025-03-05	4.1500	4.1500	4.1500	4.1500	+3.750%	1	34	-81.928%
2025-02-26	4.0000	4.0000	4.0000	4.0000	0.000%	1	33	-81.250%
2025-02-25	4.0000	4.0000	4.0000	4.0000	+2.564%	2	33	-81.250%
2025-02-20	3.9000	3.9000	3.9000	3.9000	+1.299%	9	33	-80.769%
2025-02-19	3.8500	3.8500	3.8500	3.8500	-7.229%	1	24	-80.519%
2025-02-07	4.0500	4.1500	4.0500	4.1500	+3.750%	4	23	-81.928%
2025-02-06	4.0000	4.0000	4.0000	4.0000	+0.251%	1	21	-81.250%
2025-01-24	3.9900	3.9900	3.9900	3.9900	-3.855%	2	20	-81.203%
2025-01-16	4.1500	4.1500	4.1500	4.1500	+6.138%	1	19	-81.928%
2025-01-14	3.9100	3.9100	3.9100	3.9100	+8.611%	1	18	-80.818%
2025-01-10	3.6000	3.6000	3.6000	3.6000	0.000%	2	17	-79.167%
2025-01-07	3.6000	3.6000	3.6000	3.6000	-13.253%	1	17	-79.167%
2025-01-06	4.1500	4.1500	4.1500	4.1500	+13.388%	1	17	-81.928%
2025-01-03	3.6600	3.6600	3.6600	3.6600	-2.400%	2	16	-79.508%
2025-01-02	3.6600	3.7500	3.6600	3.7500	+1.902%	2	15	-80.000%
2024-12-27	3.0000	3.6800	3.0000	3.6800	-14.219%	4	14	-79.620%
2024-12-17	4.5000	4.5000	4.2900	4.2900	-23.801%	2	12	-82.517%
2024-11-14	5.6300	5.6300	5.6300	5.6300	+6.226%	45	12	-86.679%
2024-11-13	5.3000	5.3000	5.3000	5.3000	-3.108%	1	51	-85.849%
2024-11-11	5.4700	5.4700	5.4700	5.4700	+5.803%	4	52	-86.289%
2024-11-08	5.1900	5.1900	5.1700	5.1700	-10.554%	90	55	-85.493%
2024-11-06	5.7800	5.7800	5.7800	5.7800	-3.667%	1	16	-87.024%
2024-10-31	5.3000	6.0000	5.3000	6.0000	+8.108%	2	16	-87.500%
2024-10-30	5.5500	5.5500	5.5500	5.5500	-7.654%	3	14	-86.486%
2024-10-23	6.0000	6.1000	6.0000	6.0100	-1.475%	6	14	-87.521%
2024-10-18	6.1000	6.1000	6.1000	6.1000	+5.172%	20	8	-87.705%
2024-10-14	5.6500	5.8000	5.6500	5.8000	-20.548%	2	16	-87.069%
2024-10-04	7.3000	7.3000	7.3000	7.3000	+38.520%	2	14	-89.726%
2024-10-03	5.2700	5.2700	5.2700	5.2700	-11.725%	1	15	-85.769%
2024-09-27	5.9700	5.9700	5.9700	5.9700	-1.485%	4	14	-87.437%
2024-09-20	6.0600	6.0600	6.0600	6.0600	-5.313%	2	16	-87.624%
2024-09-19	6.1400	6.4500	6.1000	6.4000	0.000%	15	15	-88.281%