Dark

GME20270115P22
GME Jan 15 2027 22.00 Put (GME270115P00022000)
option OPRA

EOD

Jul 16, 2026

2.49+8.734%(+0.20)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.3100	2.4900	2.3100	2.4900	+8.734%	44	809	0.000%
2026-07-15	2.2900	2.2900	2.2900	2.2900	-0.866%	1	807	+8.734%
2026-07-14	2.3300	2.3300	2.3100	2.3100	-4.938%	20	806	+7.792%
2026-07-13	2.4300	2.4300	2.4300	2.4300	-7.605%	1	806	+2.469%
2026-07-10	2.6300	2.6300	2.6300	2.6300	0.000%	1	805	-5.323%
2026-07-09	2.6300	2.6300	2.6300	2.6300	+2.734%	1	806	-5.323%
2026-07-08	2.5600	2.5600	2.5600	2.5600	+4.490%	20	805	-2.734%
2026-07-07	2.4000	2.4500	2.4000	2.4500	+4.701%	3	805	+1.633%
2026-07-02	2.3200	2.3400	2.2900	2.3400	-1.681%	34	808	+6.410%
2026-07-01	2.4700	2.4700	2.3700	2.3800	-10.526%	42	808	+4.622%
2026-06-29	2.6600	2.6600	2.6600	2.6600	-6.338%	5	766	-6.391%
2026-06-26	2.8300	2.9200	2.8000	2.8400	-6.271%	20	761	-12.324%
2026-06-25	3.0300	3.1000	3.0300	3.0300	-0.656%	5	763	-17.822%
2026-06-23	3.0500	3.1000	3.0500	3.0500	0.000%	28	758	-18.361%
2026-06-22	3.0000	3.0500	3.0000	3.0500	+1.667%	35	733	-18.361%
2026-06-18	3.0000	3.0500	3.0000	3.0000	0.000%	8	685	-17.000%
2026-06-17	3.0500	3.0500	3.0000	3.0000	-6.250%	5	685	-17.000%
2026-06-16	3.1000	3.2200	3.1000	3.2000	+8.108%	20	685	-22.188%
2026-06-15	2.9700	2.9700	2.9600	2.9600	-1.333%	21	665	-15.878%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+4.167%	1	664	-17.000%
2026-06-11	2.8800	2.8800	2.8800	2.8800	-5.574%	20	663	-13.542%
2026-06-08	3.2100	3.2100	2.9600	3.0500	-0.974%	48	643	-18.361%
2026-06-05	3.0800	3.0800	3.0800	3.0800	-11.239%	1	595	-19.156%
2026-06-02	3.4700	3.4700	3.4700	3.4700	+0.580%	1	594	-28.242%
2026-06-01	3.6000	3.6000	3.4500	3.4500	-1.429%	67	593	-27.826%
2026-05-29	3.4500	3.5000	3.4500	3.5000	+4.478%	10	566	-28.857%
2026-05-28	3.3000	3.3500	3.2500	3.3500	-2.332%	43	556	-25.672%
2026-05-27	3.5000	3.5000	3.3400	3.4300	+3.939%	5	535	-27.405%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-4.348%	13	530	-24.545%
2026-05-22	3.3900	3.4500	3.3900	3.4500	+7.813%	4	534	-27.826%
2026-05-20	3.3500	3.3500	3.2000	3.2000	-11.111%	14	532	-22.188%
2026-05-19	3.6000	3.6000	3.6000	3.6000	0.000%	62	480	-30.833%
2026-05-18	3.5000	3.6000	3.5000	3.6000	-1.370%	4	480	-30.833%
2026-05-15	3.5700	3.6800	3.5700	3.6500	-2.145%	10	480	-31.781%
2026-05-14	3.5500	3.7300	3.5500	3.7300	+8.116%	27	470	-33.244%
2026-05-13	3.5000	3.5000	3.4500	3.4500	-2.266%	46	476	-27.826%
2026-05-12	3.5000	3.5300	3.3000	3.5300	+12.063%	23	476	-29.462%
2026-05-11	3.0200	3.2200	3.0200	3.1500	+8.621%	41	476	-20.952%
2026-05-08	3.0400	3.0700	2.9000	2.9000	-6.452%	21	437	-14.138%
2026-05-07	2.7000	3.1000	2.7000	3.1000	+17.424%	179	419	-19.677%
2026-05-06	2.9900	3.0000	2.6400	2.6400	-11.111%	9	285	-5.682%
2026-05-05	2.9700	2.9700	2.9700	2.9700	+17.857%	7	276	-16.162%
2026-05-04	2.6000	2.8400	2.5200	2.5200	+12.500%	41	276	-1.190%
2026-05-01	2.3800	2.3800	2.1300	2.2400	-7.054%	217	51	+11.161%
2026-04-30	2.4100	2.4100	2.4100	2.4100	+2.553%	30	51	+3.320%
2026-04-28	2.3000	2.3500	2.3000	2.3500	-2.893%	7	21	+5.957%
2026-04-24	2.4100	2.4200	2.4100	2.4200	+5.677%	2	15	+2.893%
2026-04-23	2.2900	2.2900	2.2900	2.2900	-3.782%	1	13	+8.734%
2026-04-20	2.3800	2.3800	2.3800	2.3800	0.000%	10	13	+4.622%
2026-04-17	2.4200	2.4200	2.3800	2.3800	-30.205%	3	3	+4.622%
2025-10-02	3.1500	3.6200	3.1400	3.4100	+1.187%	14	190	-26.979%
2025-09-19	3.3600	3.3700	3.3600	3.3700	+6.984%	5	190	-26.113%
2025-09-17	3.1500	3.1500	3.1500	3.1500	-12.011%	1	190	-20.952%
2025-09-16	3.5000	3.5800	3.5000	3.5800	-1.105%	12	189	-30.447%
2025-09-15	3.6200	3.6200	3.6200	3.6200	+3.725%	2	189	-31.215%
2025-09-12	3.6000	3.6000	3.4900	3.4900	-4.384%	2	190	-28.653%
2025-09-11	3.8000	3.8000	3.6000	3.6500	-12.048%	57	189	-31.781%
2025-09-10	4.0800	4.1500	3.4600	4.1500	-12.076%	80	212	-40.000%
2025-09-08	4.8600	4.8600	4.7200	4.7200	-5.600%	28	242	-47.246%
2025-09-05	5.3000	5.3000	5.0000	5.0000	+0.200%	21	254	-50.200%
2025-09-04	4.9700	4.9900	4.9700	4.9900	-2.539%	6	255	-50.100%
2025-09-03	5.0300	5.1200	5.0300	5.1200	-8.571%	20	249	-51.367%
2025-08-28	5.8000	5.8000	5.6000	5.6000	-4.600%	13	249	-55.536%
2025-08-26	5.8700	5.8700	5.8700	5.8700	+0.171%	1	262	-57.581%
2025-08-25	5.8600	5.8600	5.8600	5.8600	+2.807%	2	261	-57.509%
2025-08-20	5.7500	5.7500	5.7000	5.7000	-0.870%	56	259	-56.316%
2025-08-15	5.7500	5.7500	5.7500	5.7500	-2.872%	1	220	-56.696%
2025-08-14	5.9200	5.9200	5.9200	5.9200	+1.197%	5	220	-57.939%
2025-08-12	5.8500	5.8500	5.8500	5.8500	-0.679%	1	220	-57.436%
2025-08-11	5.8800	5.8900	5.8800	5.8900	+0.684%	13	220	-57.725%
2025-08-08	5.9500	5.9500	5.8500	5.8500	0.000%	11	221	-57.436%
2025-08-07	5.8500	5.9100	5.8500	5.8500	-4.878%	14	230	-57.436%
2025-08-05	6.1500	6.1500	6.1500	6.1500	-3.302%	1	225	-59.512%
2025-08-04	5.9000	6.3600	5.9000	6.3600	-1.242%	4	226	-60.849%
2025-08-01	6.2700	6.4400	6.2500	6.4400	+2.711%	4	222	-61.335%
2025-07-31	6.2700	6.2700	6.2700	6.2700	+2.787%	1	224	-60.287%
2025-07-29	6.1000	6.1000	6.1000	6.1000	+1.667%	3	223	-59.180%
2025-07-28	5.9900	6.0500	5.8700	6.0000	+1.695%	19	222	-58.500%
2025-07-25	5.8500	5.9500	5.8500	5.9000	0.000%	20	206	-57.797%
2025-07-24	5.9000	5.9000	5.9000	5.9000	+2.609%	10	203	-57.797%
2025-07-23	5.8000	5.8000	5.7500	5.7500	-3.685%	8	193	-56.696%
2025-07-21	5.7500	6.1000	5.7500	5.9700	-0.500%	14	185	-58.291%
2025-07-18	6.0000	6.0000	6.0000	6.0000	-1.961%	1	174	-58.500%
2025-07-17	5.9000	6.1200	5.7900	6.1200	+6.435%	11	174	-59.314%
2025-07-16	6.0000	6.0000	5.7500	5.7500	-2.872%	4	173	-56.696%
2025-07-15	6.2500	6.2500	5.9200	5.9200	-5.128%	13	173	-57.939%
2025-07-10	6.5000	6.5000	6.2400	6.2400	-5.455%	57	163	-60.096%
2025-07-09	6.6000	6.6000	6.6000	6.6000	+1.538%	1	185	-62.273%
2025-07-08	6.8000	6.8000	6.4500	6.5000	-1.515%	8	185	-61.692%
2025-07-07	6.8000	6.8000	6.6000	6.6000	-1.198%	9	183	-62.273%
2025-07-01	6.5000	6.6800	6.5000	6.6800	+1.212%	12	194	-62.725%
2025-06-30	6.6500	6.6500	6.6000	6.6000	-2.077%	9	199	-62.273%
2025-06-26	6.7500	6.7500	6.7000	6.7400	-0.882%	22	207	-63.056%
2025-06-25	6.7000	6.8000	6.7000	6.8000	-2.857%	30	207	-63.382%
2025-06-23	6.9100	7.1000	6.8100	7.0000	+1.449%	27	223	-64.429%
2025-06-20	6.8000	6.9000	6.8000	6.9000	-1.429%	4	197	-63.913%
2025-06-18	6.8500	7.0000	6.6900	7.0000	+2.941%	30	186	-64.429%
2025-06-17	6.7600	7.0000	6.7600	6.8000	-1.876%	14	186	-63.382%
2025-06-16	7.2700	7.2700	6.6500	6.9300	-2.257%	206	172	-64.069%
2025-06-13	7.1000	7.1200	6.9800	7.0900	-2.207%	44	211	-64.880%
2025-06-12	6.0000	7.9200	6.0000	7.2500	+61.111%	84	209	-65.655%
2025-06-10	4.5000	4.5000	4.5000	4.5000	+2.273%	24	147	-44.667%
2025-06-09	4.3400	4.4000	4.3400	4.4000	-2.222%	61	147	-43.409%
2025-06-04	4.5000	4.5000	4.5000	4.5000	-2.808%	3	93	-44.667%
2025-06-03	4.6300	4.6300	4.6300	4.6300	+2.889%	2	93	-46.220%
2025-05-30	4.4500	4.5000	4.4500	4.5000	+7.143%	56	93	-44.667%
2025-05-27	4.4000	4.5000	4.2000	4.2000	-8.894%	22	98	-40.714%
2025-05-23	4.6100	4.6100	4.6100	4.6100	-9.608%	4	96	-45.987%
2025-05-16	5.2500	5.2500	5.1000	5.1000	+2.000%	24	96	-51.176%
2025-05-13	5.0000	5.0000	5.0000	5.0000	-19.872%	24	93	-50.200%
2025-05-02	5.8500	6.2400	5.8500	6.2400	-2.500%	8	69	-60.096%
2025-04-24	6.4000	6.4000	6.4000	6.4000	0.000%	1	68	-61.094%
2025-04-22	6.4500	6.4500	6.4000	6.4000	-1.538%	5	69	-61.094%
2025-04-15	6.5000	6.5000	6.5000	6.5000	-2.256%	1	74	-61.692%
2025-04-14	6.6500	6.6500	6.6500	6.6500	-10.014%	1	75	-62.556%
2025-04-09	7.1500	7.3900	7.1500	7.3900	-1.467%	31	74	-66.306%
2025-04-07	7.4000	7.5000	7.4000	7.5000	-4.337%	3	84	-66.800%
2025-04-03	7.7400	7.8400	7.6000	7.8400	+3.841%	6	84	-68.240%
2025-04-02	7.6000	7.6000	7.5500	7.5500	-0.658%	12	81	-67.020%
2025-04-01	7.6000	7.6000	7.6000	7.6000	-2.564%	1	71	-67.237%
2025-03-28	6.9800	7.8000	6.9800	7.8000	+1.036%	10	71	-68.077%
2025-03-27	6.3000	7.7200	6.1500	7.7200	+32.192%	20	70	-67.746%
2025-03-26	5.5500	6.0000	5.5500	5.8400	-11.515%	12	68	-57.363%
2025-03-25	6.6000	6.6000	6.6000	6.6000	+2.326%	2	66	-62.273%
2025-03-24	6.6000	6.6000	6.4500	6.4500	-4.018%	7	64	-61.395%
2025-03-21	6.7200	6.7200	6.7200	6.7200	-1.176%	2	59	-62.946%
2025-03-18	7.0400	7.0400	6.8000	6.8000	-4.895%	3	59	-63.382%
2025-03-14	7.1500	7.1500	7.1500	7.1500	-1.243%	2	59	-65.175%
2025-03-11	7.2400	7.2400	7.2400	7.2400	+6.003%	1	58	-65.608%
2025-03-10	6.8300	6.8300	6.8300	6.8300	-5.139%	1	58	-63.543%
2025-02-27	6.9000	7.2000	6.9000	7.2000	+30.909%	4	58	-65.417%
2025-02-19	5.5000	5.5000	5.5000	5.5000	-9.091%	2	58	-54.727%
2025-02-14	6.1400	6.1400	6.0500	6.0500	-4.724%	12	58	-58.843%
2025-02-07	6.3500	6.3500	6.3500	6.3500	-9.286%	2	58	-60.787%
2025-02-06	7.0000	7.0000	7.0000	7.0000	-0.990%	5	57	-64.429%
2025-02-04	7.0700	7.0700	7.0700	7.0700	+41.400%	3	54	-64.781%
2025-01-27	5.0000	5.0000	5.0000	5.0000	-14.966%	1	57	-50.200%
2025-01-23	5.8800	5.8800	5.8800	5.8800	-23.636%	3	56	-57.653%
2025-01-21	7.7000	7.7000	7.7000	7.7000	+32.759%	1	53	-67.662%
2025-01-13	5.8000	5.8000	5.8000	5.8000	-8.805%	1	53	-57.069%
2025-01-06	6.3600	6.3600	6.3600	6.3600	+13.571%	1	52	-60.849%
2025-01-03	5.6000	5.6000	5.6000	5.6000	-17.037%	2	52	-55.536%
2024-12-13	6.7500	6.7500	6.7500	6.7500	-3.571%	2	51	-63.111%
2024-12-09	7.0000	7.0000	7.0000	7.0000	-3.448%	1	52	-64.429%
2024-12-06	7.2000	7.2500	7.2000	7.2500	-3.974%	22	52	-65.655%
2024-11-25	7.3000	7.5500	7.3000	7.5500	+3.142%	65	61	-67.020%
2024-11-20	7.3200	7.3200	7.3200	7.3200	-6.033%	2	116	-65.984%
2024-11-18	7.7900	7.7900	7.7900	7.7900	-2.747%	2	118	-68.036%
2024-11-15	7.8500	8.0100	7.8500	8.0100	+1.521%	100	118	-68.914%
2024-11-14	7.8900	7.8900	7.8900	7.8900	+1.284%	45	144	-68.441%
2024-11-13	7.7900	7.7900	7.7900	7.7900	-10.357%	2	99	-68.036%
2024-11-12	8.6900	8.6900	8.6900	8.6900	+25.397%	1	97	-71.346%
2024-11-11	7.7500	7.7500	6.9300	6.9300	-15.796%	25	96	-64.069%
2024-11-08	7.8100	8.2500	7.7000	8.2300	+0.366%	58	118	-69.745%
2024-11-07	9.0000	9.0000	7.6500	8.2000	+1.863%	38	89	-69.634%
2024-11-06	8.7300	8.7300	7.9500	8.0500	-3.012%	5	53	-69.068%
2024-11-05	9.0100	9.0100	8.3000	8.3000	-6.426%	2	49	-70.000%
2024-11-04	8.8700	8.8700	8.8700	8.8700	-2.420%	1	49	-71.928%
2024-11-01	9.0900	9.0900	9.0900	9.0900	+26.250%	20	49	-72.607%
2024-10-30	7.2000	7.2000	7.2000	7.2000	-17.995%	1	39	-65.417%
2024-10-16	8.7800	8.7800	8.7800	8.7800	-2.444%	2	38	-71.640%
2024-10-10	9.0000	9.0000	9.0000	9.0000	-0.332%	3	36	-72.333%
2024-10-08	9.0300	9.0300	9.0000	9.0300	+10.122%	5	33	-72.425%
2024-09-26	8.6000	8.8800	8.2000	8.2000	-6.499%	26	28	-69.634%
2024-09-20	8.5000	8.8000	8.5000	8.7700	-5.901%	12	6	-71.608%
2024-09-19	9.3200	9.3200	9.3200	9.3200	0.000%	4	4	-73.283%