Dark

GME20271217P23
GME Dec 17 2027 23.00 Put (GME271217P00023000)
option OPRA

EOD

Jul 14, 2026

4.70-4.082%(-0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	4.8000	4.8000	4.7000	4.7000	-4.082%	7	157	0.000%
2026-07-10	4.9000	4.9000	4.9000	4.9000	-0.204%	3	161	-4.082%
2026-07-07	4.9100	4.9100	4.9100	4.9100	+3.805%	2	158	-4.277%
2026-07-02	4.5200	4.7300	4.5200	4.7300	-9.038%	5	156	-0.634%
2026-06-24	5.2000	5.2000	5.2000	5.2000	-2.622%	1	156	-9.615%
2026-06-18	5.4100	5.4100	5.3400	5.3400	+0.376%	2	157	-11.985%
2026-06-17	5.3200	5.3200	5.3200	5.3200	+0.949%	5	157	-11.654%
2026-06-15	5.2700	5.2700	5.2700	5.2700	+0.381%	1	157	-10.816%
2026-06-12	5.2500	5.2500	5.2500	5.2500	+3.550%	226	158	-10.476%
2026-06-10	5.2000	5.2000	5.0700	5.0700	-2.500%	4	374	-7.298%
2026-06-04	5.2000	5.2000	5.2000	5.2000	+0.580%	1	374	-9.615%
2026-06-03	5.3400	5.3400	5.0300	5.1700	-9.298%	10	374	-9.091%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-3.226%	2	374	-17.544%
2026-05-15	5.8900	5.8900	5.8900	5.8900	+5.556%	4	374	-20.204%
2026-05-13	5.6900	5.6900	5.5800	5.5800	+3.911%	6	374	-15.771%
2026-05-12	5.5100	5.5100	5.3700	5.3700	+4.272%	4	374	-12.477%
2026-05-08	5.1500	5.1500	5.1500	5.1500	+1.179%	14	374	-8.738%
2026-05-07	5.0900	5.0900	5.0900	5.0900	+8.298%	3	388	-7.662%
2026-05-06	4.8100	4.8100	4.7000	4.7000	-4.665%	6	388	0.000%
2026-05-05	4.9300	4.9300	4.9300	4.9300	+19.370%	1	388	-4.665%
2026-05-01	4.1900	4.1900	4.1300	4.1300	-5.057%	4	388	+13.801%
2026-04-22	4.3500	4.3500	4.3500	4.3500	-3.761%	1	388	+8.046%
2026-04-17	4.5500	4.5500	4.5200	4.5200	+6.103%	7	388	+3.982%
2026-04-16	4.2500	4.3000	4.2400	4.2600	+2.158%	120	388	+10.329%
2026-04-15	4.3500	4.3600	4.1700	4.1700	-6.502%	7	481	+12.710%
2026-04-14	4.8300	4.8300	4.4600	4.4600	-7.469%	8	474	+5.381%
2026-04-13	5.0000	5.0000	4.8000	4.8200	-0.207%	22	466	-2.490%
2026-04-10	4.9200	5.0000	4.8300	4.8300	-1.629%	34	444	-2.692%
2026-04-09	4.9500	5.0000	4.8800	4.9100	+3.586%	31	431	-4.277%
2026-04-08	4.9600	4.9600	4.7400	4.7400	-3.854%	52	404	-0.844%
2026-04-06	4.8500	4.9300	4.8500	4.9300	-1.004%	4	352	-4.665%
2026-03-31	5.0500	5.0800	4.9800	4.9800	-2.544%	8	348	-5.622%
2026-03-30	5.2800	5.3200	5.1100	5.1100	-2.294%	5	352	-8.023%
2026-03-27	5.0600	5.2300	5.0300	5.2300	+5.657%	8	356	-10.134%
2026-03-26	4.9500	4.9500	4.9500	4.9500	-6.604%	1	364	-5.051%
2026-03-24	5.8600	5.8600	5.3000	5.3000	-6.195%	3	365	-11.321%
2026-03-23	5.6500	5.6500	5.6500	5.6500	+4.630%	1	363	-16.814%
2026-03-20	5.2400	5.4000	5.2400	5.4000	+3.250%	2	364	-12.963%
2026-03-19	5.3200	5.4700	5.1500	5.2300	+1.553%	130	364	-10.134%
2026-03-18	5.3000	5.3000	5.1500	5.1500	-5.850%	28	271	-8.738%
2026-03-16	5.4700	5.4700	5.4700	5.4700	+1.296%	1	257	-14.077%
2026-03-13	5.4700	5.4700	5.4000	5.4000	0.000%	2	257	-12.963%
2026-03-11	5.3000	5.4000	5.3000	5.4000	-7.057%	214	257	-12.963%
2026-03-02	5.8100	5.8100	5.8100	5.8100	+3.750%	40	47	-19.105%
2026-02-24	5.6000	5.6000	5.6000	5.6000	-2.098%	1	7	-16.071%
2026-02-23	5.7200	5.7200	5.7200	5.7200	0.000%	1	7	-17.832%
2026-02-12	5.7200	5.7200	5.7200	5.7200	+6.122%	1	6	-17.832%
2026-02-10	5.6000	5.6000	5.3900	5.3900	-1.463%	2	5	-12.801%
2026-02-09	5.4700	5.4700	5.4700	5.4700	-12.340%	1	4	-14.077%
2026-01-08	6.2400	6.2400	6.2400	6.2400	-6.866%	2	3	-24.679%
2025-12-02	6.7000	6.7000	6.7000	6.7000	-1.760%	1	1	-29.851%
2025-11-28	6.8200	6.8200	6.8200	6.8200	+18.609%	1	1	-31.085%
2025-10-08	5.5000	5.7500	5.5000	5.7500	+21.308%	2	193	-18.261%
2025-09-22	4.7300	4.7400	4.7300	4.7400	+3.043%	10	193	-0.844%
2025-09-17	4.6000	4.6000	4.6000	4.6000	-5.544%	5	183	+2.174%
2025-09-15	4.8700	4.8700	4.8700	4.8700	-2.600%	1	183	-3.491%
2025-09-12	5.0000	5.0000	5.0000	5.0000	-4.762%	1	183	-6.000%
2025-09-11	5.6500	5.6500	5.2500	5.2500	-14.634%	8	183	-10.476%
2025-09-10	5.5000	6.1500	5.2600	6.1500	+1.990%	15	183	-23.577%
2025-09-09	6.0300	6.0300	6.0300	6.0300	-7.231%	1	198	-22.056%
2025-09-08	6.2500	6.7000	6.2500	6.5000	-3.704%	35	197	-27.692%
2025-09-04	6.7500	6.7500	6.7500	6.7500	+2.273%	5	229	-30.370%
2025-09-03	6.5000	6.6000	6.5000	6.6000	-3.367%	24	234	-28.788%
2025-09-02	6.8300	6.8300	6.8300	6.8300	-3.121%	1	239	-31.186%
2025-08-29	7.0000	7.0500	7.0000	7.0500	-7.237%	11	251	-33.333%
2025-08-27	7.4500	7.6000	7.4500	7.6000	0.000%	2	251	-38.158%
2025-08-26	7.6000	7.6000	7.6000	7.6000	+0.662%	1	251	-38.158%
2025-08-22	7.5500	7.5500	7.5500	7.5500	+2.027%	24	250	-37.748%
2025-08-19	7.4000	7.4000	7.4000	7.4000	-0.671%	1	274	-36.486%
2025-08-18	7.7800	7.7800	7.3900	7.4500	-1.715%	21	274	-36.913%
2025-08-15	7.5800	7.5800	7.5800	7.5800	-1.558%	1	259	-37.995%
2025-08-13	7.5800	7.7000	7.5800	7.7000	-0.901%	6	258	-38.961%
2025-08-12	7.7700	7.7700	7.7700	7.7700	-2.875%	1	253	-39.511%
2025-08-08	8.0000	8.0000	8.0000	8.0000	+2.564%	4	252	-41.250%
2025-08-06	7.8000	7.8000	7.8000	7.8000	-6.024%	1	248	-39.744%
2025-08-04	8.3000	8.3000	8.3000	8.3000	+3.362%	3	247	-43.373%
2025-08-01	8.3000	8.3000	8.0300	8.0300	-0.619%	4	244	-41.469%
2025-07-31	8.0800	8.0800	8.0800	8.0800	+3.990%	2	240	-41.832%
2025-07-30	7.7700	7.7700	7.7700	7.7700	-1.271%	5	238	-39.511%
2025-07-29	7.8700	7.8700	7.8700	7.8700	+2.341%	1	233	-40.280%
2025-07-28	7.6900	7.6900	7.6900	7.6900	+9.078%	2	232	-38.882%
2025-07-25	7.5800	7.6700	7.0500	7.0500	-9.032%	20	230	-33.333%
2025-07-24	7.7500	7.7500	7.7500	7.7500	+0.519%	1	210	-39.355%
2025-07-23	7.6900	7.7100	7.6900	7.7100	-1.154%	10	211	-39.040%
2025-07-21	7.9800	7.9800	7.8000	7.8000	-0.637%	9	211	-39.744%
2025-07-18	7.8500	7.8500	7.8500	7.8500	+2.883%	1	220	-40.127%
2025-07-17	7.9000	7.9000	7.6300	7.6300	-3.418%	2	219	-38.401%
2025-07-16	8.0900	8.0900	7.9000	7.9000	-4.934%	3	219	-40.506%
2025-07-15	8.3700	8.3700	8.3100	8.3100	+3.875%	5	222	-43.442%
2025-07-14	7.9500	8.0000	7.9500	8.0000	+2.828%	3	222	-41.250%
2025-07-11	8.2000	8.2000	7.7800	7.7800	-6.265%	2	225	-39.589%
2025-07-10	8.2000	8.3000	8.2000	8.3000	-2.123%	2	225	-43.373%
2025-07-09	8.3200	8.4800	8.1000	8.4800	-0.235%	15	224	-44.575%
2025-07-08	8.5000	8.5000	8.5000	8.5000	-0.468%	36	210	-44.706%
2025-07-07	8.5400	8.5400	8.5400	8.5400	+3.515%	10	174	-44.965%
2025-07-03	8.2500	8.2500	8.2500	8.2500	-3.734%	1	165	-43.030%
2025-07-02	8.5700	8.5700	8.5700	8.5700	+7.125%	2	165	-45.158%
2025-06-26	8.0000	8.0000	8.0000	8.0000	-8.257%	1	167	-41.250%
2025-06-25	8.5900	8.7200	8.5300	8.7200	-4.176%	10	166	-46.101%
2025-06-24	8.6800	9.1000	8.6800	9.1000	+3.763%	15	166	-48.352%
2025-06-23	8.6800	8.7700	8.6800	8.7700	-0.341%	11	165	-46.408%
2025-06-18	8.8000	8.8000	8.8000	8.8000	+3.286%	28	170	-46.591%
2025-06-17	8.9400	8.9400	8.5200	8.5200	+0.590%	3	170	-44.836%
2025-06-16	8.8600	8.8600	8.2300	8.4700	-3.200%	14	170	-44.510%
2025-06-13	8.7000	8.8100	8.6600	8.7500	-3.315%	28	168	-46.286%
2025-06-12	7.9200	9.1600	7.9200	9.0500	+39.231%	107	164	-48.066%
2025-06-11	6.5000	6.5000	6.5000	6.5000	-8.062%	18	127	-27.692%
2025-05-30	7.0700	7.0700	7.0700	7.0700	+12.222%	2	117	-33.522%
2025-05-28	6.1200	6.3000	5.8500	6.3000	+9.756%	29	118	-25.397%
2025-05-27	5.8400	5.8500	5.7300	5.7400	-34.099%	63	89	-18.118%
2025-05-08	8.7000	8.7200	8.7000	8.7100	+2.471%	10	38	-46.039%
2025-05-06	8.5000	8.5000	8.5000	8.5000	-4.494%	1	44	-44.706%
2025-04-23	8.9000	8.9000	8.9000	8.9000	+4.706%	1	43	-47.191%
2025-04-16	8.6500	8.6500	8.4700	8.5000	+2.410%	9	44	-44.706%
2025-04-14	8.5000	8.5000	8.3000	8.3000	+3.620%	5	37	-43.373%
2025-04-11	8.0100	8.0100	8.0100	8.0100	-1.111%	2	32	-41.323%
2025-04-10	8.1700	8.1700	8.1000	8.1000	-3.800%	4	31	-41.975%
2025-04-09	8.4200	8.4200	8.4200	8.4200	-10.426%	1	31	-44.181%
2025-04-07	9.0700	9.4000	9.0700	9.4000	+0.320%	2	31	-50.000%
2025-04-04	9.4600	9.4600	8.7600	9.3700	-1.885%	24	30	-49.840%
2025-04-01	9.5500	9.5500	9.5500	9.5500	+0.526%	18	21	-50.785%
2025-03-31	9.5000	9.5000	9.5000	9.5000	+10.852%	1	22	-50.526%
2025-03-27	7.9600	8.5700	7.9600	8.5700	0.000%	21	21	-45.158%