Dark

GME20270115P35
GME Jan 15 2027 35.00 Put (GME270115P00035000)
option OPRA

EOD

Jul 16, 2026

13.15+1.938%(+0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.8000	13.1500	12.7000	13.1500	+1.938%	4	221	0.000%
2026-07-15	12.6500	12.9000	12.6500	12.9000	+1.575%	4	221	+1.938%
2026-07-14	12.8500	12.8500	12.7000	12.7000	-1.167%	2	220	+3.543%
2026-07-01	12.8500	12.8500	12.8500	12.8500	-5.515%	2	220	+2.335%
2026-06-26	13.6000	13.6000	13.6000	13.6000	-3.546%	1	220	-3.309%
2026-06-23	14.1200	14.1200	14.1000	14.1000	+2.920%	52	220	-6.738%
2026-06-17	13.7000	13.7000	13.7000	13.7000	-0.364%	1	171	-4.015%
2026-06-16	13.7500	14.0100	13.7500	13.7500	+1.852%	26	171	-4.364%
2026-06-12	13.5000	13.5000	13.5000	13.5000	+1.124%	1	156	-2.593%
2026-06-09	13.3500	13.3500	13.3500	13.3500	-2.768%	1	156	-1.498%
2026-06-08	13.7300	13.7300	13.7300	13.7300	-5.245%	1	156	-4.224%
2026-06-02	14.4900	14.4900	14.4900	14.4900	+4.621%	50	155	-9.248%
2026-05-27	13.9700	13.9700	13.8500	13.8500	+3.358%	60	105	-5.054%
2026-05-12	13.4500	13.4500	13.1500	13.4000	+7.200%	3	78	-1.866%
2026-05-07	12.0000	12.5000	12.0000	12.5000	+5.042%	2	75	+5.200%
2026-05-04	11.9000	11.9000	11.9000	11.9000	+4.386%	4	73	+10.504%
2026-04-30	11.4000	11.4000	11.4000	11.4000	+1.877%	2	69	+15.351%
2026-04-22	11.1900	11.1900	11.1900	11.1900	-1.148%	20	67	+17.516%
2026-04-17	11.3200	11.3200	11.3200	11.3200	-1.308%	1	47	+16.166%
2026-04-14	11.7000	11.7000	11.4700	11.4700	-5.597%	21	47	+14.647%
2026-04-10	12.2000	12.2000	12.1500	12.1500	+0.746%	4	28	+8.230%
2026-04-06	12.0600	12.0600	12.0600	12.0600	-4.664%	2	24	+9.038%
2026-03-19	12.6500	12.6500	12.6500	12.6500	+0.158%	1	26	+3.953%
2026-02-26	12.6300	12.6300	12.6300	12.6300	-2.093%	2	25	+4.117%
2026-02-13	12.9000	12.9000	12.9000	12.9000	+7.054%	5	18	+1.938%
2026-02-05	12.0500	12.0500	12.0500	12.0500	-15.439%	1	18	+9.129%
2026-01-15	14.3000	14.5100	14.2500	14.2500	+4.091%	3	17	-7.719%
2025-12-17	13.7500	13.8500	13.6900	13.6900	-8.121%	4	14	-3.944%
2025-11-26	15.9500	15.9500	14.5600	14.9000	-3.685%	7	17	-11.745%
2025-11-25	16.3000	16.3000	15.4700	15.4700	-3.313%	4	17	-14.997%
2025-11-20	15.7000	16.0000	15.7000	16.0000	+6.667%	3	13	-17.813%
2025-11-04	15.0000	15.0000	15.0000	15.0000	+38.249%	10	10	-12.333%
2025-10-01	10.6500	11.2000	10.6500	10.8500	-4.405%	7	411	+21.198%
2025-09-30	11.5000	11.5000	11.3000	11.3500	+0.799%	604	410	+15.859%
2025-09-29	11.2600	11.2600	11.2600	11.2600	-5.695%	1	150	+16.785%
2025-09-25	11.9400	11.9400	11.9400	11.9400	+7.085%	1	150	+10.134%
2025-09-23	11.1400	11.1500	11.1400	11.1500	+0.450%	7	150	+17.937%
2025-09-22	11.0500	11.1000	11.0500	11.1000	-3.226%	2	144	+18.468%
2025-09-16	11.4700	11.4700	11.4700	11.4700	-2.797%	1	145	+14.647%
2025-09-12	11.8000	11.8000	11.8000	11.8000	-0.422%	1	145	+11.441%
2025-09-11	12.5000	12.5000	11.8500	11.8500	-2.469%	11	144	+10.970%
2025-09-10	12.9700	13.0100	11.4500	12.1500	-12.084%	76	133	+8.230%
2025-09-08	13.8300	13.8300	13.8200	13.8200	-0.576%	3	65	-4.848%
2025-09-03	13.9000	13.9000	13.9000	13.9000	-9.091%	30	62	-5.396%
2025-08-07	15.2900	15.2900	15.2900	15.2900	+4.014%	5	46	-13.996%
2025-07-22	14.6300	14.7000	14.6000	14.7000	-2.649%	6	51	-10.544%
2025-07-21	15.1000	15.1000	15.1000	15.1000	-4.732%	1	51	-12.914%
2025-06-26	15.8500	15.8500	15.8500	15.8500	-2.761%	3	50	-17.035%
2025-06-23	16.3000	16.3000	16.3000	16.3000	+0.617%	1	50	-19.325%
2025-06-17	16.2000	16.2000	16.2000	16.2000	-1.220%	1	51	-18.827%
2025-06-16	16.4000	16.4000	16.4000	16.4000	-1.205%	1	50	-19.817%
2025-06-13	16.6000	16.6000	16.6000	16.6000	+0.606%	2	50	-20.783%
2025-06-12	16.0000	16.5900	16.0000	16.5000	+34.146%	4	50	-20.303%
2025-06-09	12.3000	12.3000	12.3000	12.3000	-0.806%	1	51	+6.911%
2025-06-06	12.4000	12.4000	12.4000	12.4000	0.000%	2	51	+6.048%
2025-06-05	12.4000	12.4000	12.4000	12.4000	+0.243%	1	51	+6.048%
2025-06-04	12.3700	12.3700	12.3700	12.3700	+0.569%	1	51	+6.306%
2025-06-02	12.3000	12.3000	12.3000	12.3000	+2.500%	1	51	+6.911%
2025-05-30	12.0000	12.0000	12.0000	12.0000	-0.826%	2	51	+9.583%
2025-05-28	12.1000	12.1000	12.1000	12.1000	+10.000%	31	50	+8.678%
2025-05-27	11.4000	11.4000	11.0000	11.0000	-8.333%	13	58	+19.545%
2025-05-23	12.0500	12.0500	12.0000	12.0000	-6.250%	12	43	+9.583%
2025-05-21	13.0500	13.0500	12.8000	12.8000	-5.185%	2	43	+2.734%
2025-05-15	13.4900	13.5000	13.4900	13.5000	+0.822%	2	42	-2.593%
2025-05-14	13.3900	13.3900	13.3900	13.3900	-1.905%	1	42	-1.792%
2025-05-13	13.7600	13.7600	13.6500	13.6500	-7.458%	4	41	-3.663%
2025-04-23	14.7500	14.7500	14.7500	14.7500	-2.253%	3	40	-10.847%
2025-04-22	15.0000	15.0900	15.0000	15.0900	-2.013%	2	40	-12.856%
2025-04-17	15.4000	15.4000	15.4000	15.4000	-9.412%	2	37	-14.610%
2025-04-02	17.0200	17.0200	17.0000	17.0000	-3.628%	3	37	-22.647%
2025-03-31	17.6400	17.6400	17.6400	17.6400	+1.496%	1	35	-25.454%
2025-03-28	17.3800	17.3800	17.3800	17.3800	+15.867%	2	35	-24.338%
2025-03-26	15.0000	15.0000	15.0000	15.0000	-10.714%	25	35	-12.333%
2025-03-18	16.8000	16.8000	16.8000	16.8000	+3.704%	1	35	-21.726%
2025-02-28	16.5300	16.5300	16.2000	16.2000	-3.168%	50	36	-18.827%
2025-02-27	16.4600	16.7300	16.4600	16.7300	+3.913%	3	18	-21.399%
2025-02-21	16.1000	16.1000	16.1000	16.1000	+3.205%	2	18	-18.323%
2025-02-19	16.0000	16.0000	15.6000	15.6000	-1.266%	2	17	-15.705%
2025-02-04	16.4000	16.4000	15.8000	15.8000	+12.456%	12	17	-16.772%
2025-01-30	14.0500	14.0500	14.0500	14.0500	-13.538%	10	8	-6.406%
2025-01-17	16.2500	16.2500	16.2500	16.2500	+5.863%	2	8	-19.077%
2024-12-30	15.0100	15.3500	15.0100	15.3500	-2.725%	4	8	-14.332%
2024-12-27	15.7800	15.7800	15.7800	15.7800	+9.889%	4	5	-16.667%
2024-12-17	14.3600	14.3600	14.3600	14.3600	-10.138%	1	3	-8.426%
2024-12-04	15.9800	15.9800	15.9800	15.9800	-12.101%	1	3	-17.710%
2024-11-29	18.1800	18.1800	18.1800	18.1800	+10.316%	2	2	-27.668%
2024-11-26	16.4800	16.4800	16.4800	16.4800	-0.121%	1	1	-20.206%
2024-11-11	16.5000	16.5000	16.5000	16.5000	0.000%	1	1	-20.303%