Dark

GME20270115P23
GME Jan 15 2027 23.00 Put (GME270115P00023000)
option OPRA

EOD

Jul 16, 2026

2.89+1.404%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.9300	2.9400	2.8900	2.8900	+1.404%	3	2,476	0.000%
2026-07-15	2.8500	2.8500	2.8500	2.8500	-1.042%	1	2,475	+1.404%
2026-07-14	2.9500	2.9500	2.8000	2.8800	-4.636%	64	2,476	+0.347%
2026-07-13	3.1000	3.1000	3.0200	3.0200	-5.031%	2	2,485	-4.305%
2026-07-10	3.1500	3.2000	3.1500	3.1800	-2.154%	10	2,484	-9.119%
2026-07-09	3.2500	3.2500	3.2500	3.2500	+1.562%	5	2,490	-11.077%
2026-07-08	3.2000	3.2500	3.1500	3.2000	-2.439%	15	2,485	-9.688%
2026-07-07	3.2800	3.2800	3.2800	3.2800	+16.312%	1	2,478	-11.890%
2026-07-06	2.9600	2.9600	2.8100	2.8200	+1.439%	4	2,479	+2.482%
2026-07-02	2.7500	2.7900	2.7200	2.7800	-4.138%	82	2,438	+3.957%
2026-07-01	3.0500	3.0500	2.9000	2.9000	-9.938%	2	2,438	-0.345%
2026-06-30	3.2500	3.2500	3.2200	3.2200	-0.923%	48	2,439	-10.248%
2026-06-29	3.3000	3.3000	3.2500	3.2500	-7.143%	3	2,403	-11.077%
2026-06-26	3.5000	3.5200	3.5000	3.5000	-6.667%	7	2,403	-17.429%
2026-06-25	3.7000	3.7900	3.7000	3.7500	+7.143%	12	2,403	-22.933%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-3.047%	13	2,402	-17.429%
2026-06-23	3.7700	3.7700	3.6100	3.6100	-1.096%	7	2,402	-19.945%
2026-06-22	3.6500	3.6500	3.6500	3.6500	0.000%	2	2,401	-20.822%
2026-06-18	3.5900	3.6500	3.5500	3.6500	+4.286%	13	2,399	-20.822%
2026-06-17	3.6500	3.6500	3.5000	3.5000	-6.667%	11	2,399	-17.429%
2026-06-16	3.7500	3.8000	3.7500	3.7500	+5.634%	9	2,399	-22.933%
2026-06-15	3.5000	3.5500	3.5000	3.5500	+4.412%	4	2,400	-18.592%
2026-06-10	3.5000	3.5000	3.4000	3.4000	-4.225%	6	2,400	-15.000%
2026-06-09	3.5000	3.5500	3.5000	3.5500	-1.389%	8	2,401	-18.592%
2026-06-08	3.7000	3.7000	3.6000	3.6000	-4.000%	19	2,406	-19.722%
2026-06-05	3.8000	3.8000	3.7500	3.7500	+4.167%	9	2,412	-22.933%
2026-06-04	3.4700	3.6000	3.4500	3.6000	-5.263%	3	2,418	-19.722%
2026-06-03	3.6900	3.9200	3.5500	3.8000	-13.636%	7	2,416	-23.947%
2026-06-02	4.4000	4.4000	4.4000	4.4000	+13.111%	1	2,417	-34.318%
2026-05-28	3.8500	3.8900	3.8500	3.8900	-3.951%	12	2,417	-25.707%
2026-05-26	3.9500	4.0500	3.9500	4.0500	+1.504%	4	2,412	-28.642%
2026-05-22	3.8800	3.9900	3.8700	3.9900	+5.000%	94	2,410	-27.569%
2026-05-21	3.8500	3.8500	3.8000	3.8000	-5.237%	12	2,373	-23.947%
2026-05-19	4.2000	4.2000	4.0100	4.0100	-2.670%	12	2,373	-27.930%
2026-05-18	4.1200	4.1200	4.1200	4.1200	-2.830%	20	2,336	-29.854%
2026-05-15	4.3000	4.3000	4.2400	4.2400	-0.235%	7	2,336	-31.840%
2026-05-14	4.1000	4.2500	4.1000	4.2500	+2.410%	290	2,330	-32.000%
2026-05-13	4.1000	4.1500	4.0800	4.1500	+3.750%	125	1,974	-30.361%
2026-05-12	4.1000	4.2300	3.9000	4.0000	+8.108%	31	1,974	-27.750%
2026-05-11	3.6500	3.7000	3.6500	3.7000	+7.872%	52	1,974	-21.892%
2026-05-08	3.5000	3.5400	3.4200	3.4300	-2.000%	573	1,946	-15.743%
2026-05-07	3.5000	3.5500	3.4400	3.5000	+11.111%	135	1,645	-17.429%
2026-05-06	3.6900	3.6900	3.1000	3.1500	-12.500%	248	1,676	-8.254%
2026-05-05	3.7500	3.8300	3.5500	3.6000	+6.509%	109	1,674	-19.722%
2026-05-04	3.2000	3.4400	3.2000	3.3800	+30.000%	159	1,669	-14.497%
2026-05-01	2.7000	2.7000	2.6000	2.6000	-7.473%	18	1,675	+11.154%
2026-04-30	2.7800	2.9400	2.7800	2.8100	-4.746%	9	1,675	+2.847%
2026-04-29	2.9500	2.9500	2.9500	2.9500	+6.498%	10	1,666	-2.034%
2026-04-28	2.7000	2.7700	2.7000	2.7700	+0.727%	6	1,656	+4.332%
2026-04-24	2.7600	2.7600	2.7500	2.7500	-1.079%	85	1,651	+5.091%
2026-04-23	2.7800	2.7800	2.7800	2.7800	-5.763%	2	1,575	+3.957%
2026-04-22	2.9500	2.9500	2.9500	2.9500	+8.856%	1	1,575	-2.034%
2026-04-21	2.7100	2.7100	2.7100	2.7100	-4.912%	2	1,573	+6.642%
2026-04-17	2.8500	2.8500	2.8500	2.8500	+9.195%	1	1,573	+1.404%
2026-04-16	2.4500	2.6100	2.4500	2.6100	-10.922%	6	1,572	+10.728%
2026-04-15	2.9300	2.9300	2.9300	2.9300	-5.484%	1	1,572	-1.365%
2026-04-13	3.0500	3.2900	3.0500	3.1000	-6.061%	9	1,572	-6.774%
2026-04-09	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,563	-12.424%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,563	-9.688%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,563	-11.077%
2026-04-01	3.3000	3.3000	3.3000	3.3000	-14.508%	5	1,563	-12.424%
2026-03-30	3.6500	3.8600	3.6500	3.8600	+7.222%	25	1,563	-25.130%
2026-03-26	3.4700	3.6000	3.4700	3.6000	+9.091%	8	1,565	-19.722%
2026-03-25	3.7000	3.7400	3.3000	3.3000	-12.000%	22	1,564	-12.424%
2026-03-24	3.7700	3.7900	3.7100	3.7500	-3.846%	10	1,553	-22.933%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,556	-25.897%
2026-03-20	3.7600	4.0000	3.7600	4.0000	+7.527%	48	1,557	-27.750%
2026-03-19	3.8700	3.9200	3.6000	3.7200	-2.362%	1,423	1,553	-22.312%
2026-03-18	3.6800	3.8100	3.6800	3.8100	+4.670%	8	198	-24.147%
2026-03-17	3.7300	3.7900	3.6200	3.6400	-11.220%	47	198	-20.604%
2026-03-13	4.1000	4.1000	4.1000	4.1000	+10.811%	1	170	-29.512%
2026-03-09	3.7000	3.7000	3.7000	3.7000	-9.756%	4	170	-21.892%
2026-03-06	4.1000	4.1000	4.1000	4.1000	+2.500%	2	172	-29.512%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-0.744%	4	174	-27.750%
2026-03-02	4.0700	4.0700	4.0300	4.0300	+2.806%	6	174	-28.288%
2026-02-27	3.9100	3.9200	3.9100	3.9200	-3.210%	2	173	-26.276%
2026-02-26	4.0500	4.0500	4.0500	4.0500	+1.250%	5	172	-28.642%
2026-02-25	4.0000	4.0000	4.0000	4.0000	-5.882%	4	168	-27.750%
2026-02-23	4.2500	4.2500	4.2500	4.2500	+1.918%	1	168	-32.000%
2026-02-20	4.2000	4.2000	4.1500	4.1700	+2.963%	6	168	-30.695%
2026-02-09	4.1000	4.1500	4.0500	4.0500	+0.746%	6	168	-28.642%
2026-02-06	4.0200	4.0200	4.0200	4.0200	-4.286%	1	169	-28.109%
2026-02-05	4.2000	4.2000	4.2000	4.2000	+3.704%	1	169	-31.190%
2026-02-04	4.0500	4.0600	4.0500	4.0500	-2.410%	21	169	-28.642%
2026-02-03	4.2200	4.2200	4.1500	4.1500	+8.924%	3	182	-30.361%
2026-02-02	3.9500	3.9500	3.7500	3.8100	-4.988%	40	183	-24.147%
2026-01-30	4.1300	4.1500	3.9700	4.0100	-7.816%	7	173	-27.930%
2026-01-29	4.3500	4.3500	4.3000	4.3500	+6.098%	4	170	-33.563%
2026-01-28	4.0900	4.2000	4.0900	4.1000	-1.205%	8	168	-29.512%
2026-01-27	4.2000	4.2400	4.1500	4.1500	-6.742%	24	168	-30.361%
2026-01-23	4.2500	4.4500	4.2500	4.4500	+1.136%	24	158	-35.056%
2026-01-22	4.4000	4.4000	4.2700	4.4000	-5.376%	34	157	-34.318%
2026-01-21	4.7000	4.7000	4.6500	4.6500	-6.061%	36	153	-37.849%
2026-01-20	4.9500	4.9500	4.9500	4.9500	+3.125%	10	162	-41.616%
2026-01-16	4.8000	4.8000	4.8000	4.8000	-4.950%	10	172	-39.792%
2026-01-15	5.0500	5.0500	5.0500	5.0500	-9.821%	25	172	-42.772%
2026-01-14	5.6000	5.6000	5.6000	5.6000	+8.317%	1	197	-48.393%
2026-01-13	5.1700	5.1700	5.1700	5.1700	+0.780%	1	197	-44.101%
2026-01-12	5.1300	5.1300	5.1300	5.1300	+0.195%	5	197	-43.665%
2026-01-08	5.1200	5.1200	5.1200	5.1200	+0.589%	4	192	-43.555%
2026-01-07	5.0900	5.0900	5.0900	5.0900	-8.781%	10	192	-43.222%
2026-01-05	5.5800	5.5800	5.5800	5.5800	+1.455%	4	178	-48.208%
2026-01-02	5.8000	5.8000	5.4600	5.5000	-5.983%	48	178	-47.455%
2025-12-31	5.6000	5.8500	5.6000	5.8500	+5.596%	5	173	-50.598%
2025-12-30	5.6000	5.6400	5.5400	5.5400	-0.180%	25	173	-47.834%
2025-12-29	5.3200	5.5500	5.3200	5.5500	+5.714%	30	153	-47.928%
2025-12-23	5.1800	5.2500	5.1000	5.2500	+5.000%	27	128	-44.952%
2025-12-18	5.0000	5.0000	5.0000	5.0000	0.000%	20	104	-42.200%
2025-12-17	5.0000	5.0000	5.0000	5.0000	-1.768%	10	84	-42.200%
2025-12-16	5.0900	5.0900	5.0900	5.0900	+1.800%	10	74	-43.222%
2025-12-15	5.0000	5.0000	5.0000	5.0000	-8.088%	1	75	-42.200%
2025-12-10	5.4000	5.7200	5.3200	5.4400	+12.165%	15	75	-46.875%
2025-12-09	5.0000	5.0000	4.8500	4.8500	-12.613%	2	74	-40.412%
2025-12-02	5.5500	5.5500	5.5500	5.5500	+2.778%	2	72	-47.928%
2025-11-28	5.4000	5.4000	5.4000	5.4000	-13.600%	22	72	-46.481%
2025-11-21	6.7500	6.7500	6.2500	6.2500	-7.407%	3	64	-53.760%
2025-11-20	6.1900	6.7500	6.1900	6.7500	+11.570%	7	63	-57.185%
2025-11-07	6.0500	6.0500	6.0500	6.0500	+20.758%	40	63	-52.231%
2025-10-30	5.0100	5.0100	5.0100	5.0100	+1.212%	1	23	-42.315%
2025-10-29	4.9500	4.9500	4.9500	4.9500	+4.211%	10	23	-41.616%
2025-10-15	4.8500	4.8500	4.7500	4.7500	-0.210%	2	13	-39.158%
2025-10-09	4.7600	4.7600	4.7600	4.7600	+8.182%	1	12	-39.286%
2025-10-08	4.4500	4.4500	4.3500	4.4000	0.000%	24	11	-34.318%