Dark

GME20271217P20
GME Dec 17 2027 20.00 Put (GME271217P00020000)
option OPRA

EOD

Jul 16, 2026

3.18+0.952%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.1800	3.1800	3.1800	3.1800	+0.952%	1	2,638	0.000%
2026-07-14	3.1500	3.1500	3.1500	3.1500	0.000%	10	2,639	+0.952%
2026-07-02	3.1500	3.1500	3.1500	3.1500	-12.500%	1	2,645	+0.952%
2026-06-24	3.5500	3.6000	3.5500	3.6000	-2.703%	587	2,645	-11.667%
2026-06-22	3.7000	3.7000	3.7000	3.7000	+5.714%	1	2,502	-14.054%
2026-06-12	3.5000	3.5000	3.5000	3.5000	-10.256%	112	2,503	-9.143%
2026-06-05	3.6600	3.9000	3.6600	3.9000	+11.111%	6	2,503	-18.462%
2026-06-03	3.4400	3.5100	3.4300	3.5100	-13.333%	5	2,507	-9.402%
2026-06-01	4.0500	4.0500	4.0500	4.0500	+8.289%	2	2,502	-21.481%
2026-05-27	3.7400	3.7400	3.7400	3.7400	-8.780%	10	2,500	-14.973%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+14.525%	1	2,490	-22.439%
2026-05-05	3.5800	3.5800	3.5800	3.5800	+6.866%	1	2,489	-11.173%
2026-05-04	3.3500	3.3500	3.3500	3.3500	+8.065%	1	2,490	-5.075%
2026-04-30	2.8200	3.1000	2.8200	3.1000	-3.125%	3	2,489	+2.581%
2026-04-29	3.2000	3.2000	3.2000	3.2000	+6.667%	10	2,486	-0.625%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-2.913%	10	2,476	+6.000%
2026-04-22	3.0900	3.0900	3.0900	3.0900	-4.334%	1	2,466	+2.913%
2026-04-17	3.2300	3.2300	3.2300	3.2300	-9.014%	1	2,466	-1.548%
2026-04-07	3.5500	3.6000	3.5500	3.5500	-2.740%	180	2,466	-10.423%
2026-03-25	2.9000	3.6500	2.9000	3.6500	-1.351%	60	1,276	-12.877%
2026-03-18	3.8000	3.8000	3.7000	3.7000	-12.530%	2	1,336	-14.054%
2026-03-17	4.2600	4.2600	4.2300	4.2300	+1.928%	65	1,335	-24.823%
2026-03-16	3.9300	4.1500	1.5000	4.1500	+3.750%	155	1,400	-23.373%
2026-03-11	4.0000	4.0000	3.9500	4.0000	0.000%	439	1,555	-20.500%
2026-03-09	3.9500	4.7400	3.9500	4.0000	-12.664%	16	1,546	-20.500%
2026-03-05	3.9900	4.5800	3.9900	4.5800	+8.789%	11	1,560	-30.568%
2026-02-26	4.2100	4.2100	4.2100	4.2100	-4.100%	88	1,570	-24.466%
2026-02-12	5.0400	5.0400	4.3900	4.3900	-29.308%	100	1,482	-27.563%
2026-02-10	6.2100	6.2100	6.2100	6.2100	-3.721%	100	1,582	-48.792%
2026-02-09	6.4500	6.4500	6.4500	6.4500	+51.765%	80	1,482	-50.698%
2026-02-06	4.2500	4.2500	4.2500	4.2500	-1.163%	1	1,402	-25.176%
2026-02-05	4.3000	4.3000	4.3000	4.3000	+6.173%	50	1,403	-26.047%
2026-02-04	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,353	-21.481%
2026-02-03	4.2700	4.2700	4.2000	4.2000	+0.478%	21	1,352	-24.286%
2026-02-02	4.1800	4.1800	4.1800	4.1800	-7.726%	50	1,372	-23.923%
2026-01-21	4.5300	4.5300	4.5300	4.5300	+2.955%	50	1,322	-29.801%
2026-01-14	4.4500	4.4500	4.4000	4.4000	-5.579%	27	1,278	-27.727%
2026-01-13	4.6600	4.6600	4.6600	4.6600	-1.895%	10	1,258	-31.760%
2026-01-08	4.8500	4.8500	4.7500	4.7500	-8.654%	2	1,248	-33.053%
2025-12-31	5.2000	5.2000	5.1900	5.2000	+4.628%	18	1,230	-38.846%
2025-12-26	4.9700	4.9700	4.9700	4.9700	-0.600%	4	1,230	-36.016%
2025-12-24	5.0000	5.0000	5.0000	5.0000	-1.768%	2	1,234	-36.400%
2025-12-23	5.0900	5.0900	5.0900	5.0900	+4.948%	1	1,234	-37.525%
2025-12-22	4.6000	4.8500	4.6000	4.8500	+1.677%	13	1,233	-34.433%
2025-12-19	4.7700	4.7700	4.7700	4.7700	+1.059%	1	1,238	-33.333%
2025-12-18	4.7200	4.7200	4.7200	4.7200	-0.632%	4	1,239	-32.627%
2025-12-17	4.7500	4.7500	4.7500	4.7500	-5.000%	3	1,243	-33.053%
2025-12-16	5.0000	5.0000	5.0000	5.0000	-0.990%	10	1,243	-36.400%
2025-12-12	5.2500	5.2500	5.0500	5.0500	-1.751%	2	1,253	-37.030%
2025-12-11	5.1400	5.1400	5.1400	5.1400	-5.688%	10	1,245	-38.132%
2025-12-10	4.7000	5.4500	4.7000	5.4500	+11.910%	2	1,245	-41.651%
2025-12-09	4.8700	4.8700	4.8700	4.8700	+2.526%	10	1,245	-34.702%
2025-12-08	4.7500	4.7500	4.7500	4.7500	-11.215%	20	1,235	-33.053%
2025-11-26	5.3500	5.3500	5.3500	5.3500	-0.926%	2	1,219	-40.561%
2025-11-19	5.5500	5.5500	5.0700	5.4000	-1.818%	1,004	1,219	-41.111%
2025-11-10	5.5000	5.5000	5.5000	5.5000	+0.917%	1	219	-42.182%
2025-11-07	6.1300	6.1300	5.4500	5.4500	-10.509%	6	220	-41.651%
2025-11-04	5.9300	6.0900	5.9300	6.0900	+28.211%	202	217	-47.783%
2025-10-31	4.7500	4.7500	4.7500	4.7500	+5.556%	1	15	-33.053%
2025-10-24	4.5000	4.5000	4.5000	4.5000	-8.163%	1	14	-29.333%
2025-10-23	4.9000	4.9000	4.9000	4.9000	+11.364%	1	13	-35.102%
2025-10-21	4.4000	4.4000	4.4000	4.4000	0.000%	3	12	-27.727%
2025-10-17	4.4000	4.4000	4.4000	4.4000	+29.412%	9	9	-27.727%
2025-10-02	3.2800	3.4000	3.2800	3.4000	-3.134%	3	11,137	-6.471%
2025-10-01	3.5100	3.6000	3.4900	3.5100	-4.360%	107	11,137	-9.402%
2025-09-30	3.6500	3.6700	3.6500	3.6700	+1.944%	11	11,137	-13.351%
2025-09-26	3.5500	3.6000	3.5500	3.6000	-2.174%	11	11,128	-11.667%
2025-09-23	3.5000	3.7200	3.5000	3.6800	+5.143%	675	11,118	-13.587%
2025-09-22	3.6200	3.6200	3.5000	3.5000	-3.581%	10	10,549	-9.143%
2025-09-19	3.5900	3.6300	3.5900	3.6300	-3.200%	13	10,549	-12.397%
2025-09-18	3.7500	3.7500	3.7500	3.7500	-2.597%	1	10,549	-15.200%
2025-09-17	3.8500	3.8500	3.8500	3.8500	+3.774%	2	10,549	-17.403%
2025-09-16	3.8800	3.8800	3.7100	3.7100	-3.636%	6	10,549	-14.286%
2025-09-15	3.8500	3.8500	3.8500	3.8500	+1.316%	1	10,549	-17.403%
2025-09-12	3.8000	3.8000	3.8000	3.8000	+0.264%	55	10,549	-16.316%
2025-09-11	3.9000	4.0500	3.6700	3.7900	-2.821%	4,007	10,575	-16.095%
2025-09-10	4.5300	4.9000	3.7000	3.9000	-8.235%	62	6,576	-18.462%
2025-09-09	4.2500	4.2500	4.2500	4.2500	-9.574%	5	6,574	-25.176%
2025-09-08	4.9500	4.9500	4.6500	4.7000	-4.858%	1,182	6,579	-32.340%
2025-09-05	5.0700	5.3000	4.9400	4.9400	-4.078%	1,181	5,399	-35.628%
2025-09-04	5.1500	5.2000	5.1300	5.1500	+0.980%	9	4,261	-38.252%
2025-09-03	5.1000	5.1000	5.1000	5.1000	-6.422%	500	4,256	-37.647%
2025-09-02	5.1900	5.5500	5.1900	5.4500	+3.416%	1,013	3,756	-41.651%
2025-08-29	5.7000	5.7000	5.2600	5.2700	-5.386%	143	2,654	-39.658%
2025-08-28	5.5000	5.5700	5.5000	5.5700	-7.167%	7	2,654	-42.908%
2025-08-27	6.0000	6.0000	5.9500	6.0000	-0.826%	198	2,654	-47.000%
2025-08-26	5.8700	6.2500	5.8700	6.0500	+5.035%	1,085	2,458	-47.438%
2025-08-25	5.7600	5.7600	5.7600	5.7600	-0.690%	1	1,374	-44.792%
2025-08-22	6.0000	6.2000	5.6500	5.8000	+0.173%	1,305	1,374	-45.172%
2025-08-21	5.7900	5.7900	5.7900	5.7900	-1.531%	5	495	-45.078%
2025-08-20	5.8800	5.8800	5.8800	5.8800	+0.513%	1	490	-45.918%
2025-08-19	5.7200	5.8500	5.7200	5.8500	-2.337%	21	491	-45.641%
2025-08-18	5.9900	5.9900	5.9900	5.9900	+1.871%	3	495	-46.912%
2025-08-15	5.8900	5.8900	5.8800	5.8800	-2.000%	3	496	-45.918%
2025-08-14	6.0000	6.0000	6.0000	6.0000	0.000%	1	494	-47.000%
2025-08-12	6.1500	6.1500	6.0000	6.0000	-2.439%	3	495	-47.000%
2025-08-11	6.1500	6.1500	6.1500	6.1500	-1.600%	5	494	-48.293%
2025-08-08	6.2500	6.2500	6.2500	6.2500	+0.806%	3	499	-49.120%
2025-08-07	6.1300	6.2000	6.1300	6.2000	+0.486%	6	496	-48.710%
2025-08-05	6.2500	6.2500	6.0000	6.1700	-5.223%	11	496	-48.460%
2025-08-04	6.3900	6.5100	6.3900	6.5100	+16.250%	12	494	-51.152%
2025-08-01	6.4000	6.4000	5.5000	5.6000	-11.111%	7	486	-43.214%
2025-07-31	6.2300	6.3000	6.2300	6.3000	+0.962%	5	481	-49.524%
2025-07-30	6.1000	6.2400	6.1000	6.2400	+2.295%	3	480	-49.038%
2025-07-29	6.0000	6.1000	6.0000	6.1000	+0.826%	6	478	-47.869%
2025-07-24	6.0500	6.0500	6.0500	6.0500	+0.833%	2	474	-47.438%
2025-07-23	5.9500	6.3500	5.9500	6.0000	-13.043%	3	472	-47.000%
2025-07-22	6.0500	6.9000	6.0100	6.9000	+15.000%	6	475	-53.913%
2025-07-21	6.2400	6.2400	5.8600	6.0000	-5.512%	34	480	-47.000%
2025-07-18	6.0000	6.3500	6.0000	6.3500	+5.833%	5	472	-49.921%
2025-07-17	6.0500	6.0500	6.0000	6.0000	0.000%	2	472	-47.000%
2025-07-16	6.3000	6.3000	6.0000	6.0000	-2.755%	41	472	-47.000%
2025-07-14	6.3300	6.3300	6.1700	6.1700	-0.484%	6	513	-48.460%
2025-07-11	6.2500	6.2500	6.2000	6.2000	-5.344%	21	509	-48.710%
2025-07-10	6.0000	6.5500	6.0000	6.5500	-2.239%	11	511	-51.450%
2025-07-08	6.7300	6.7800	6.7000	6.7000	+1.515%	4	510	-52.537%
2025-07-07	6.8000	6.8000	6.6000	6.6000	-0.302%	5	506	-51.818%
2025-07-03	6.0000	6.6200	6.0000	6.6200	-2.647%	7	494	-51.964%
2025-07-02	6.6000	6.8000	6.6000	6.8000	+4.615%	2	494	-53.235%
2025-07-01	6.5000	6.5000	6.5000	6.5000	-1.515%	2	494	-51.077%
2025-06-30	6.6000	6.6500	6.6000	6.6000	-0.602%	35	492	-51.818%
2025-06-27	6.6000	6.7500	6.6000	6.6400	-1.920%	21	457	-52.108%
2025-06-26	6.7500	6.7700	6.7500	6.7700	+0.296%	7	447	-53.028%
2025-06-25	6.6400	6.7500	6.6400	6.7500	-2.878%	45	443	-52.889%
2025-06-24	6.0000	7.2500	6.0000	6.9500	+7.752%	41	403	-54.245%
2025-06-23	5.8500	7.0200	5.8500	6.4500	-5.839%	20	396	-50.698%
2025-06-20	6.9600	6.9600	6.8500	6.8500	+10.484%	10	377	-53.577%
2025-06-17	6.5000	6.7500	6.2000	6.2000	-5.344%	3	376	-48.710%
2025-06-16	6.8400	6.8400	6.5500	6.5500	-7.746%	4	374	-51.450%
2025-06-13	6.9000	7.1000	6.9000	7.1000	-2.740%	22	371	-55.211%
2025-06-12	4.0000	7.4500	4.0000	7.3000	+53.684%	319	360	-56.438%
2025-06-11	4.8000	4.8000	4.7500	4.7500	0.000%	2	103	-33.053%
2025-06-10	4.7500	4.7500	4.7500	4.7500	-5.000%	3	103	-33.053%
2025-06-05	5.0000	5.0000	5.0000	5.0000	+0.604%	1	103	-36.400%
2025-05-28	4.9700	4.9700	4.9700	4.9700	+10.444%	10	102	-36.016%
2025-05-27	4.6300	4.6300	4.4200	4.5000	-13.295%	57	102	-29.333%
2025-05-23	5.1500	5.1900	5.1500	5.1900	+0.193%	12	103	-38.728%
2025-05-22	5.1800	5.1800	5.1800	5.1800	-4.074%	11	103	-38.610%
2025-05-21	5.4000	5.4000	5.4000	5.4000	+0.935%	20	103	-41.111%
2025-05-16	5.6000	5.6000	5.3500	5.3500	-2.727%	12	87	-40.561%
2025-05-15	5.5000	5.5000	5.5000	5.5000	+4.962%	5	85	-42.182%
2025-05-14	5.5000	5.7500	5.2400	5.2400	-11.186%	6	85	-39.313%
2025-05-13	5.9000	5.9000	5.9000	5.9000	-1.338%	1	87	-46.102%
2025-05-12	5.9800	5.9800	5.9800	5.9800	-9.394%	1	87	-46.823%
2025-05-07	6.7000	6.7400	6.6000	6.6000	-0.452%	3	88	-51.818%
2025-05-02	6.6300	6.6300	6.6300	6.6300	-2.500%	4	86	-52.036%
2025-04-29	6.5000	6.8000	6.5000	6.8000	-0.147%	6	84	-53.235%
2025-04-28	6.8100	6.8100	6.8100	6.8100	+1.189%	3	81	-53.304%
2025-04-23	6.7300	6.7300	6.7300	6.7300	-0.296%	11	81	-52.749%
2025-04-17	6.7500	6.7500	6.7500	6.7500	-1.603%	1	81	-52.889%
2025-04-16	6.8000	6.8600	6.7000	6.8600	+2.388%	7	81	-53.644%
2025-04-15	6.7000	6.7000	6.7000	6.7000	+3.077%	5	81	-52.537%
2025-04-10	6.5000	6.5000	6.5000	6.5000	-8.192%	1	86	-51.077%
2025-04-08	7.1000	7.1000	7.0800	7.0800	-3.014%	50	85	-55.085%
2025-04-07	7.3000	7.3000	7.3000	7.3000	-1.617%	10	75	-56.438%
2025-04-02	6.8000	7.4200	6.8000	7.4200	-1.067%	6	75	-57.143%
2025-03-31	7.3200	7.5200	7.3200	7.5000	-1.704%	50	69	-57.600%
2025-03-28	7.3100	8.0000	7.3100	7.6300	+4.521%	14	59	-58.322%
2025-03-27	6.6000	7.4500	6.0700	7.3000	0.000%	55	53	-56.438%