Dark

GME20270115P32
GME Jan 15 2027 32.00 Put (GME270115P00032000)
option OPRA

EOD

Jul 16, 2026

10.10-8.597%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	10.1000	10.1000	10.1000	10.1000	-8.597%	1	135	0.000%
2026-06-17	11.0500	11.0500	11.0500	11.0500	+0.913%	2	137	-8.597%
2026-05-22	10.9500	10.9500	10.9500	10.9500	+0.922%	30	137	-7.763%
2026-05-20	10.8500	10.8500	10.8500	10.8500	-2.252%	30	167	-6.912%
2026-05-18	11.1000	11.1000	11.1000	11.1000	+11.782%	30	109	-9.009%
2026-05-05	9.9300	9.9300	9.9300	9.9300	+9.121%	50	109	+1.712%
2026-05-04	9.0000	9.1000	9.0000	9.1000	+12.346%	2	109	+10.989%
2026-05-01	8.1000	8.1000	8.1000	8.1000	-7.955%	1	108	+24.691%
2026-04-23	8.7500	8.8000	8.7500	8.8000	+5.389%	2	108	+14.773%
2026-04-22	8.3500	8.3500	8.3500	8.3500	-11.640%	50	108	+20.958%
2026-04-09	9.5000	9.5000	9.4000	9.4500	-5.500%	4	87	+6.878%
2026-03-26	10.0000	10.0000	10.0000	10.0000	+1.523%	29	83	+1.000%
2026-02-09	10.1800	10.1800	9.8500	9.8500	-0.304%	2	54	+2.538%
2026-02-06	9.8800	9.8800	9.8800	9.8800	-6.351%	1	54	+2.227%
2026-01-29	10.5500	10.5500	10.5500	10.5500	+1.442%	2	53	-4.265%
2026-01-28	10.4000	10.4000	10.4000	10.4000	0.000%	1	53	-2.885%
2026-01-27	10.4000	10.4000	10.4000	10.4000	-11.489%	2	52	-2.885%
2026-01-09	11.7200	11.7500	11.7200	11.7500	+1.293%	4	54	-14.043%
2025-12-02	12.0000	12.0000	11.6000	11.6000	-3.333%	4	50	-12.931%
2025-12-01	11.9000	12.0000	11.9000	12.0000	-7.336%	22	50	-15.833%
2025-11-25	12.9500	12.9500	12.9500	12.9500	+4.016%	1	50	-22.008%
2025-11-12	12.4500	12.4500	12.4500	12.4500	-0.400%	2	49	-18.876%
2025-11-07	12.7500	12.7500	12.5000	12.5000	+13.636%	3	47	-19.200%
2025-10-10	10.9000	11.0000	10.9000	11.0000	+1.852%	20	44	-8.182%
2025-10-09	10.4100	10.8000	10.4100	10.8000	+8.000%	2	24	-6.481%
2025-10-08	10.0000	10.0000	10.0000	10.0000	+16.959%	21	22	+1.000%
2025-10-07	8.5500	8.5500	8.5500	8.5500	-3.171%	1	369	+18.129%
2025-10-02	8.5200	8.8300	8.5200	8.8300	+0.914%	3	369	+14.383%
2025-10-01	8.8800	8.8800	8.7500	8.7500	-9.138%	7	368	+15.429%
2025-09-26	9.6300	9.6300	9.6300	9.6300	+0.313%	1	371	+4.881%
2025-09-25	9.6000	9.6000	9.6000	9.6000	+3.226%	1	372	+5.208%
2025-09-24	9.0600	9.3000	9.0000	9.3000	+5.085%	8	372	+8.602%
2025-09-23	9.1200	9.1200	8.8500	8.8500	+0.568%	3	366	+14.124%
2025-09-22	8.8000	8.8000	8.8000	8.8000	-3.825%	3	365	+14.773%
2025-09-19	9.1400	9.1500	9.1400	9.1500	+1.105%	2	363	+10.383%
2025-09-18	8.9900	9.0500	8.0500	9.0500	-2.688%	3	364	+11.602%
2025-09-17	9.3000	9.3000	9.3000	9.3000	-0.322%	1	362	+8.602%
2025-09-16	9.3300	9.3300	9.3300	9.3300	-2.099%	1	362	+8.253%
2025-09-15	9.4600	9.5300	9.4600	9.5300	-1.141%	2	363	+5.981%
2025-09-12	9.6000	9.6400	9.2500	9.6400	-3.018%	8	365	+4.772%
2025-09-11	10.0400	10.0400	9.9400	9.9400	+1.740%	2	359	+1.610%
2025-09-10	10.8000	10.8000	9.7500	9.7700	-14.223%	4	360	+3.378%
2025-09-09	11.5500	11.5500	11.3900	11.3900	-0.784%	2	361	-11.326%
2025-09-08	11.6500	11.6500	11.4800	11.4800	-4.493%	2	362	-12.021%
2025-09-05	12.0600	12.0600	11.9900	12.0200	+0.586%	3	362	-15.973%
2025-09-04	11.9600	11.9600	11.9500	11.9500	+1.271%	2	363	-15.481%
2025-09-03	11.7500	11.8000	11.4500	11.8000	-2.237%	56	363	-14.407%
2025-09-02	12.2200	12.2200	12.0700	12.0700	-1.469%	2	319	-16.321%
2025-08-29	13.2000	13.2000	12.2500	12.2500	-3.085%	7	324	-17.551%
2025-08-28	12.7000	12.7000	12.6400	12.6400	-2.694%	2	324	-20.095%
2025-08-27	12.9900	12.9900	12.9900	12.9900	+2.688%	2	326	-22.248%
2025-08-26	12.7500	12.7500	12.6500	12.6500	+2.016%	2	330	-20.158%
2025-08-25	12.7100	12.7200	12.4000	12.4000	-1.976%	3	330	-18.548%
2025-08-22	12.7500	12.7500	12.6500	12.6500	-1.556%	2	332	-20.158%
2025-08-21	12.8000	12.8500	12.8000	12.8500	+0.312%	2	334	-21.401%
2025-08-20	12.8000	12.8100	12.8000	12.8100	+0.628%	2	335	-21.155%
2025-08-19	12.5000	12.7300	12.5000	12.7300	+2.249%	2	336	-20.660%
2025-08-18	12.6000	12.6000	12.4500	12.4500	-1.969%	2	337	-18.876%
2025-08-15	12.7100	12.7100	12.7000	12.7000	-0.157%	2	337	-20.472%
2025-08-14	12.7200	12.7200	12.7200	12.7200	+0.157%	2	339	-20.597%
2025-08-13	12.6800	12.7000	12.6800	12.7000	-1.013%	2	340	-20.472%
2025-08-12	12.7000	12.8300	12.7000	12.8300	-0.543%	3	342	-21.278%
2025-08-11	13.0500	13.0500	12.9000	12.9000	+0.233%	2	343	-21.705%
2025-08-08	12.8900	12.8900	12.8700	12.8700	+1.498%	2	344	-21.523%
2025-08-07	12.6500	12.6800	12.6500	12.6800	-1.169%	7	346	-20.347%
2025-08-06	12.8600	12.8600	12.8300	12.8300	-2.061%	2	340	-21.278%
2025-08-05	12.9000	13.1000	12.9000	13.1000	-2.602%	2	341	-22.901%
2025-08-04	13.4800	13.4800	13.4500	13.4500	-0.738%	2	343	-24.907%
2025-08-01	13.5500	13.5500	13.5500	13.5500	+2.574%	2	345	-25.461%
2025-07-31	13.2300	13.2300	13.2100	13.2100	+0.228%	2	347	-23.543%
2025-07-30	13.1800	13.1800	13.1800	13.1800	+0.996%	1	348	-23.369%
2025-07-29	13.0500	13.0500	13.0500	13.0500	0.000%	1	349	-22.605%
2025-07-28	12.9400	13.0500	12.9400	13.0500	+2.675%	2	350	-22.605%
2025-07-25	12.7100	12.7100	12.7100	12.7100	+2.335%	2	352	-20.535%
2025-07-14	12.4200	12.4200	12.4200	12.4200	-5.551%	2	354	-18.680%
2025-07-09	13.1500	13.1500	13.1500	13.1500	-5.870%	142	352	-23.194%
2025-06-23	13.8500	13.9700	13.8500	13.9700	-0.357%	2	213	-27.702%
2025-06-13	14.0200	14.0200	14.0200	14.0200	+0.143%	2	214	-27.960%
2025-06-12	13.2900	14.0000	12.3500	14.0000	+38.203%	9	214	-27.857%
2025-06-09	10.5600	10.5600	10.1300	10.1300	-0.686%	10	209	-0.296%
2025-06-02	10.3500	10.3500	10.2000	10.2000	+2.204%	11	212	-0.980%
2025-05-30	10.1200	10.1900	9.9800	9.9800	-3.668%	22	213	+1.202%
2025-05-29	10.3600	10.3600	10.3600	10.3600	+3.600%	1	214	-2.510%
2025-05-28	9.5000	10.0000	9.1500	10.0000	+9.290%	10	215	+1.000%
2025-05-27	9.4900	9.8200	9.1500	9.1500	-9.852%	16	213	+10.383%
2025-05-23	10.4000	10.4000	10.1500	10.1500	-12.045%	4	215	-0.493%
2025-05-19	11.5400	11.5400	11.5400	11.5400	-1.704%	1	215	-12.478%
2025-05-15	11.5000	11.7400	11.5000	11.7400	-0.508%	2	216	-13.969%
2025-05-13	11.8000	11.8000	11.8000	11.8000	-5.976%	1	217	-14.407%
2025-05-05	12.5500	12.5500	12.5500	12.5500	-7.106%	1	217	-19.522%
2025-04-25	13.5100	13.5100	13.5100	13.5100	-2.945%	2	217	-25.241%
2025-04-21	13.9200	13.9200	13.9200	13.9200	+3.958%	1	218	-27.443%
2025-04-17	13.3900	13.3900	13.3900	13.3900	-0.298%	1	220	-24.571%
2025-04-14	13.4300	13.4300	13.4300	13.4300	+2.285%	1	220	-24.795%
2025-04-09	13.1300	13.1300	13.1300	13.1300	-15.563%	1	221	-23.077%
2025-04-04	15.5500	15.5500	15.5500	15.5500	+19.985%	2	221	-35.048%
2025-03-27	12.9600	12.9600	12.9600	12.9600	-1.295%	1	221	-22.068%
2025-03-26	12.3000	13.1300	12.3000	13.1300	-8.053%	13	222	-23.077%
2025-03-06	14.2800	14.2800	14.2800	14.2800	-1.040%	2	216	-29.272%
2025-02-28	14.4300	14.4300	14.4300	14.4300	+3.071%	2	216	-30.007%
2025-02-18	14.0000	14.0000	14.0000	14.0000	+7.034%	2	217	-27.857%
2025-02-14	12.8500	13.0800	12.8500	13.0800	-3.111%	4	215	-22.783%
2025-02-11	13.5000	13.5000	13.5000	13.5000	-2.527%	3	215	-25.185%
2025-02-10	13.2500	13.8500	13.2500	13.8500	+1.465%	5	215	-27.076%
2025-02-04	13.6500	13.6500	13.6500	13.6500	+13.750%	1	215	-26.007%
2025-01-30	12.0000	12.0000	12.0000	12.0000	-12.409%	10	225	-15.833%
2025-01-22	13.9000	13.9000	13.7000	13.7000	+7.451%	2	225	-26.277%
2025-01-14	12.6300	12.7500	12.6300	12.7500	+6.516%	4	225	-20.784%
2025-01-07	12.5300	13.5000	11.9700	11.9700	-3.312%	6	227	-15.622%
2025-01-03	12.3800	12.3800	12.3800	12.3800	-2.978%	2	227	-18.417%
2025-01-02	12.7500	12.7600	12.7500	12.7600	-2.595%	2	227	-20.846%
2024-12-31	13.2500	13.2500	13.1000	13.1000	+3.968%	60	166	-22.901%
2024-12-30	12.9200	12.9200	12.6000	12.6000	+12.000%	11	166	-19.841%
2024-12-27	11.2500	11.2500	11.2500	11.2500	-14.122%	6	157	-10.222%
2024-12-26	14.7000	14.7100	13.0800	13.1000	-1.652%	154	154	-22.901%
2024-12-18	13.3200	13.3200	13.3200	13.3200	-11.200%	1	1	-24.174%
2024-12-10	15.0000	15.0000	15.0000	15.0000	+4.895%	1	1	-32.667%
2024-11-26	14.3000	14.3000	14.3000	14.3000	-0.209%	1	1	-29.371%
2024-11-11	14.3300	14.3300	14.3300	14.3300	0.000%	1	1	-29.518%