Dark

GME20271217P18
GME Dec 17 2027 18.00 Put (GME271217P00018000)
option OPRA

EOD

Jul 14, 2026

2.33-6.048%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.3300	2.3300	2.3300	2.3300	-6.048%	5	2,702	0.000%
2026-07-08	2.4800	2.4800	2.4800	2.4800	+9.251%	1	2,707	-6.048%
2026-07-02	2.3500	2.3500	2.2700	2.2700	-8.097%	7	2,708	+2.643%
2026-06-29	2.4700	2.4700	2.4700	2.4700	-4.264%	2	2,708	-5.668%
2026-06-24	2.6000	2.6000	2.5800	2.5800	-5.147%	2	2,708	-9.690%
2026-06-17	2.7200	2.7200	2.7200	2.7200	+4.215%	5	2,702	-14.338%
2026-06-12	2.6100	2.6100	2.6100	2.6100	-6.786%	1	2,702	-10.728%
2026-06-08	2.8000	2.8000	2.8000	2.8000	+10.236%	1	2,702	-16.786%
2026-06-03	2.5400	2.5400	2.5400	2.5400	-15.050%	2	2,702	-8.268%
2026-06-02	2.8400	2.9900	2.8400	2.9900	+3.819%	8	2,700	-22.074%
2026-05-28	2.8800	2.8800	2.8800	2.8800	-1.031%	1	2,692	-19.097%
2026-05-27	2.9900	2.9900	2.9100	2.9100	-3.642%	9	2,691	-19.931%
2026-05-26	3.0400	3.0400	3.0200	3.0200	-0.984%	10	2,691	-22.848%
2026-05-22	3.0300	3.0500	2.9900	3.0500	+4.452%	18	2,700	-23.607%
2026-05-20	3.0500	3.0500	2.8800	2.9200	-6.109%	9	2,713	-20.205%
2026-05-18	3.1200	3.1200	3.1100	3.1100	-3.115%	4	2,712	-25.080%
2026-05-15	3.2100	3.2100	3.1000	3.2100	+0.627%	18	2,712	-27.414%
2026-05-14	3.1000	3.1900	3.1000	3.1900	+2.903%	32	2,718	-26.959%
2026-05-13	3.1200	3.2000	2.9900	3.1000	+3.333%	39	2,693	-24.839%
2026-05-12	3.0300	3.0300	3.0000	3.0000	+2.041%	4	2,693	-22.333%
2026-05-11	2.8200	2.9400	2.8200	2.9400	+5.376%	7	2,693	-20.748%
2026-05-08	2.7700	2.8200	2.7600	2.7900	-1.413%	24	2,693	-16.487%
2026-05-07	2.7500	2.8300	2.6500	2.8300	+9.690%	99	2,693	-17.668%
2026-05-06	2.7200	2.7800	2.5200	2.5800	-3.008%	142	2,711	-9.690%
2026-05-05	2.6000	2.7500	2.6000	2.6600	+3.502%	30	2,581	-12.406%
2026-05-04	2.6000	2.6000	2.2000	2.5700	+8.898%	8	2,558	-9.339%
2026-05-01	2.3600	2.3600	2.3600	2.3600	-7.813%	7	2,543	-1.271%
2026-04-29	2.8200	2.8200	2.5600	2.5600	+7.113%	33	2,543	-8.984%
2026-04-28	2.3900	2.3900	2.3900	2.3900	-4.781%	80	2,573	-2.510%
2026-04-24	2.4400	2.5100	2.4400	2.5100	+1.210%	136	2,653	-7.171%
2026-04-23	2.3600	2.5100	2.3600	2.4800	+5.085%	12	2,653	-6.048%
2026-04-22	2.3600	2.3600	2.3600	2.3600	+1.288%	5	2,654	-1.271%
2026-04-20	2.5300	2.5300	2.3300	2.3300	-2.510%	16	2,649	0.000%
2026-04-16	2.3400	2.4000	2.3200	2.3900	+1.702%	64	2,648	-2.510%
2026-04-15	2.5900	2.5900	2.3500	2.3500	-9.266%	66	2,604	-0.851%
2026-04-14	2.5300	2.5900	2.5300	2.5900	-7.168%	9	2,616	-10.039%
2026-04-13	2.7900	2.7900	2.7900	2.7900	+6.489%	7	2,615	-16.487%
2026-04-10	2.8100	2.8100	2.6200	2.6200	+0.383%	12	2,615	-11.069%
2026-04-08	2.6100	2.6100	2.6100	2.6100	-4.044%	1	2,611	-10.728%
2026-04-07	2.7200	2.7200	2.7200	2.7200	+0.741%	2	2,610	-14.338%
2026-04-06	2.6600	2.7000	2.6600	2.7000	-3.571%	11	2,608	-13.704%
2026-04-02	2.7800	2.8400	2.7400	2.8000	+2.941%	9	2,596	-16.786%
2026-04-01	2.7400	2.7400	2.7200	2.7200	-20.700%	3	2,596	-14.338%
2026-03-31	3.0300	3.4300	3.0300	3.4300	+11.364%	58	2,593	-32.070%
2026-03-30	3.0800	3.0800	3.0800	3.0800	+3.356%	1	2,535	-24.351%
2026-03-27	2.9600	3.0300	2.8300	2.9800	+6.050%	30	2,534	-21.812%
2026-03-26	2.7400	3.0500	2.5200	2.8100	-2.768%	53	2,528	-17.082%
2026-03-25	2.8900	2.9600	2.8600	2.8900	-5.863%	10	2,528	-19.377%
2026-03-24	2.4800	3.0700	0.5900	3.0700	+5.137%	164	2,522	-24.104%
2026-03-23	2.9000	3.0200	2.8800	2.9200	-4.262%	17	2,518	-20.205%
2026-03-20	2.9500	3.1000	2.9500	3.0500	+7.394%	27	2,501	-23.607%
2026-03-19	3.0000	3.0000	2.8400	2.8400	+7.576%	80	2,504	-17.958%
2026-03-18	2.6400	2.6400	2.6400	2.6400	-20.958%	130	2,504	-11.742%
2026-03-17	3.3400	3.3400	3.3400	3.3400	+2.141%	20	2,504	-30.240%
2026-03-16	3.1400	3.2700	1.2100	3.2700	+8.638%	13	2,504	-28.746%
2026-03-13	2.8500	3.0100	2.8500	3.0100	+7.500%	20	2,503	-22.591%
2026-03-12	2.5200	2.8000	2.5200	2.8000	-19.075%	25	2,503	-16.786%
2026-03-11	3.4600	3.4600	3.4600	3.4600	+13.443%	1	2,503	-32.659%
2026-03-10	3.0200	3.0500	3.0200	3.0500	+1.667%	14	2,502	-23.607%
2026-03-09	3.4300	3.4300	3.0000	3.0000	-9.091%	35	2,488	-22.333%
2026-03-03	2.7000	3.4000	2.7000	3.3000	+3.774%	32	2,491	-29.394%
2026-03-02	2.9000	3.3400	2.6400	3.1800	-2.454%	33	2,491	-26.730%
2026-02-27	3.9400	3.9400	3.0900	3.2600	+8.667%	77	2,488	-28.528%
2026-02-26	3.3600	3.6100	3.0000	3.0000	-25.926%	122	2,516	-22.333%
2026-02-24	3.3300	4.0500	3.3300	4.0500	+24.233%	11	2,494	-42.469%
2026-02-19	2.5800	3.2600	2.5800	3.2600	+17.690%	260	2,505	-28.528%
2026-02-17	2.7700	2.7700	2.7700	2.7700	-7.667%	40	2,477	-15.884%
2026-02-12	3.7100	4.1100	2.9500	3.0000	-14.286%	194	2,477	-22.333%
2026-02-10	3.5000	3.5000	3.5000	3.5000	+2.941%	10	2,477	-33.429%
2026-02-06	3.4000	3.4000	3.4000	3.4000	-0.875%	1	2,487	-31.471%
2026-02-03	3.4300	3.4300	3.4300	3.4300	+7.862%	10	2,487	-32.070%
2026-02-02	3.1800	3.1800	3.1800	3.1800	-7.826%	1	2,497	-26.730%
2026-01-30	3.4500	3.4500	3.4500	3.4500	+2.985%	1	2,496	-32.464%
2026-01-27	3.6400	3.6400	3.3500	3.3500	+4.688%	82	2,495	-30.448%
2026-01-26	3.4500	3.4500	3.0400	3.2000	0.000%	40	2,485	-27.188%
2026-01-23	3.4500	4.4700	3.2000	3.2000	+3.226%	22	2,509	-27.188%
2026-01-22	3.4500	3.5500	1.0300	3.1000	-11.429%	143	2,509	-24.839%
2026-01-16	3.5000	3.5000	3.5000	3.5000	-4.110%	9	2,518	-33.429%
2026-01-09	3.7000	3.7000	3.6500	3.6500	+3.107%	6	2,518	-36.164%
2026-01-08	3.6000	3.6000	3.5400	3.5400	-14.493%	8	2,516	-34.181%
2025-12-23	4.1400	4.1400	4.1400	4.1400	+3.500%	1	2,520	-43.720%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+6.383%	1	2,520	-41.750%
2025-12-16	3.9000	3.9000	3.7600	3.7600	+2.452%	4	2,521	-38.032%
2025-12-15	3.6700	3.6700	3.6700	3.6700	-9.383%	3	2,521	-36.512%
2025-12-12	4.0500	4.0500	4.0500	4.0500	-7.323%	1	2,524	-42.469%
2025-12-11	4.1600	4.3700	3.6800	4.3700	+17.158%	164	2,524	-46.682%
2025-12-10	3.9400	4.0600	3.7300	3.7300	-23.409%	104	2,364	-37.534%
2025-12-09	4.7100	4.8700	3.5000	4.8700	+31.978%	71	2,271	-52.156%
2025-12-08	3.7500	3.8200	3.6500	3.6900	-5.141%	216	2,211	-36.856%
2025-12-04	4.2300	4.2400	3.8900	3.8900	-14.128%	35	2,005	-40.103%
2025-11-21	4.5300	4.5300	4.5300	4.5300	+4.138%	2	1,973	-48.565%
2025-11-13	4.3500	4.3500	4.3500	4.3500	+2.353%	2	1,971	-46.437%
2025-11-07	4.3000	4.3000	4.2500	4.2500	+5.198%	19	1,971	-45.176%
2025-11-06	4.0400	4.0400	4.0400	4.0400	-0.980%	1	1,972	-42.327%
2025-11-05	4.0800	4.0800	4.0800	4.0800	-7.273%	1	1,971	-42.892%
2025-11-04	4.6500	4.9900	4.3700	4.4000	+16.402%	1,969	1,971	-47.045%
2025-10-24	3.7800	3.9500	3.7800	3.7800	-0.526%	4	4	-38.360%
2025-10-23	3.8000	3.8000	3.8000	3.8000	+6.443%	1	5	-38.684%
2025-10-14	3.5700	3.5700	3.5700	3.5700	+28.881%	4	4	-34.734%
2025-10-02	2.7700	2.7700	2.7700	2.7700	-5.461%	1	179	-15.884%
2025-09-30	2.9500	2.9500	2.9300	2.9300	+2.807%	4	180	-20.478%
2025-09-29	2.8500	2.8500	2.8500	2.8500	-1.384%	1	180	-18.246%
2025-09-24	2.8900	2.8900	2.8900	2.8900	0.000%	1	181	-19.377%
2025-09-19	2.8900	2.8900	2.8900	2.8900	-3.667%	5	182	-19.377%
2025-09-18	2.9000	3.0000	2.9000	3.0000	0.000%	28	187	-22.333%
2025-09-17	2.9800	3.2000	2.9800	3.0000	+0.334%	50	215	-22.333%
2025-09-16	3.0000	3.5000	2.9900	2.9900	0.000%	6	245	-22.074%
2025-09-15	2.9900	2.9900	2.9900	2.9900	-19.189%	15	251	-22.074%
2025-09-09	3.7500	3.7500	3.7000	3.7000	-2.116%	53	236	-37.027%
2025-09-08	3.8000	3.8000	3.7800	3.7800	-11.059%	3	219	-38.360%
2025-09-04	4.1500	4.2500	4.1500	4.2500	+6.250%	2	220	-45.176%
2025-09-03	4.0800	4.0800	4.0000	4.0000	-8.884%	6	222	-41.750%
2025-08-29	4.1000	4.3900	4.1000	4.3900	-2.444%	76	279	-46.925%
2025-08-28	4.5000	4.5000	4.5000	4.5000	-7.216%	1	279	-48.222%
2025-08-27	4.8500	4.8500	4.8500	4.8500	-1.020%	2	280	-51.959%
2025-08-20	4.8000	4.9000	4.8000	4.9000	+4.255%	2	280	-52.449%
2025-08-18	4.7400	4.7400	4.7000	4.7000	-1.053%	17	279	-50.426%
2025-08-15	4.8000	4.9000	4.7500	4.7500	-4.040%	6	279	-50.947%
2025-08-14	5.0500	5.0500	4.9500	4.9500	-1.198%	2	279	-52.929%
2025-08-12	4.9000	5.0100	4.9000	5.0100	+5.474%	26	277	-53.493%
2025-08-07	5.1100	5.1100	4.7500	4.7500	-8.654%	91	281	-50.947%
2025-08-06	5.1500	5.2100	5.1500	5.2000	+1.961%	3	190	-55.192%
2025-08-05	5.0400	5.1000	5.0400	5.1000	+2.823%	7	187	-54.314%
2025-07-29	4.9600	4.9600	4.9600	4.9600	-0.800%	15	180	-53.024%
2025-07-28	4.9700	5.0000	4.9400	5.0000	+2.041%	21	195	-53.400%
2025-07-24	4.9000	4.9000	4.9000	4.9000	-0.407%	7	214	-52.449%
2025-07-22	4.9200	4.9200	4.9200	4.9200	-1.600%	5	221	-52.642%
2025-07-17	5.0100	5.0100	4.9000	5.0000	-1.961%	22	216	-53.400%
2025-07-11	5.1000	5.1000	5.1000	5.1000	+13.333%	1	202	-54.314%
2025-07-10	5.3000	5.3000	4.5000	4.5000	-18.182%	5	203	-48.222%
2025-07-09	5.6200	5.6200	5.4700	5.5000	+6.796%	4	200	-57.636%
2025-07-02	5.5400	5.5400	5.1500	5.1500	-7.207%	6	198	-54.757%
2025-07-01	5.5500	5.5500	5.5500	5.5500	+0.909%	10	192	-58.018%
2025-06-30	5.5000	5.5000	5.5000	5.5000	-1.786%	14	192	-57.636%
2025-06-27	5.6000	5.6000	5.6000	5.6000	0.000%	10	206	-58.393%
2025-06-26	5.3000	5.6500	5.3000	5.6000	-3.114%	61	196	-58.393%
2025-06-24	5.7700	6.0000	5.7700	5.7800	-2.034%	26	135	-59.689%
2025-06-23	5.9000	5.9000	5.9000	5.9000	+2.609%	1	120	-60.508%
2025-06-18	5.7500	5.7500	5.7500	5.7500	+0.877%	2	117	-59.478%
2025-06-17	5.7500	5.7500	5.7000	5.7000	-1.724%	2	117	-59.123%
2025-06-13	5.8000	5.8000	5.8000	5.8000	-4.132%	30	115	-59.828%
2025-06-12	4.7600	6.2000	3.7600	6.0500	+49.752%	68	100	-61.488%
2025-06-04	4.0400	4.0400	4.0400	4.0400	-0.247%	1	31	-42.327%
2025-06-03	4.0000	4.0500	3.9800	4.0500	-4.255%	5	31	-42.469%
2025-05-22	4.2300	4.2300	4.2300	4.2300	-9.032%	11	26	-44.917%
2025-05-19	4.1500	4.6500	4.1500	4.6500	-1.899%	3	15	-49.892%
2025-05-16	4.7400	4.7400	4.7400	4.7400	+8.966%	10	15	-50.844%
2025-05-14	4.3500	4.3500	4.3500	4.3500	-17.925%	1	15	-46.437%
2025-05-09	5.3000	5.3000	5.3000	5.3000	-4.847%	4	14	-56.038%
2025-04-22	5.5700	5.5700	5.5700	5.5700	+1.273%	2	14	-58.169%
2025-04-15	5.5000	5.5000	5.5000	5.5000	-1.079%	2	13	-57.636%
2025-04-09	5.5600	5.5600	5.5600	5.5600	-12.025%	1	13	-58.094%
2025-04-04	5.9100	6.3200	5.9000	6.3200	+6.218%	20	12	-63.133%
2025-03-27	5.2900	5.9500	5.2900	5.9500	0.000%	2	2	-60.840%