Dark

GME20280121P18
GME Jan 21 2028 18.00 Put (GME280121P00018000)
option OPRA

Inactive

Jul 6, 2026

2.56+8.017%(+0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	2.6000	2.6000	2.5600	2.5600	+8.017%	2	2,520	0.000%
2026-07-02	2.3700	2.3700	2.3700	2.3700	-14.748%	3	2,518	+8.017%
2026-06-22	2.8000	2.8000	2.7800	2.7800	+0.725%	5	2,518	-7.914%
2026-06-18	2.8200	2.8200	2.7600	2.7600	-1.779%	6	2,523	-7.246%
2026-06-17	2.8100	2.8100	2.8100	2.8100	+1.079%	2	2,523	-8.897%
2026-06-15	2.8400	2.8400	2.7800	2.7800	+0.725%	5	2,523	-7.914%
2026-06-12	2.8000	2.8000	2.7600	2.7600	+1.471%	5	2,524	-7.246%
2026-06-10	2.7200	2.7200	2.7200	2.7200	-2.158%	1	2,524	-5.882%
2026-06-09	2.7800	2.7800	2.7800	2.7800	-2.797%	10	2,524	-7.914%
2026-06-08	2.8600	2.8600	2.8600	2.8600	-3.051%	1	2,531	-10.490%
2026-06-05	3.0500	3.1000	2.9400	2.9500	+9.665%	10	2,530	-13.220%
2026-06-03	2.7300	2.7300	2.6800	2.6900	-13.226%	30	2,536	-4.833%
2026-06-02	3.1000	3.1000	3.1000	3.1000	+2.990%	10	2,534	-17.419%
2026-05-29	3.0100	3.0100	3.0100	3.0100	-3.526%	10	2,544	-14.950%
2026-05-26	3.1200	3.1200	3.1200	3.1200	+1.961%	10	2,534	-17.949%
2026-05-20	3.0600	3.0600	3.0600	3.0600	-5.846%	1	2,524	-16.340%
2026-05-18	3.2500	3.2500	3.2500	3.2500	+16.071%	1	2,526	-21.231%
2026-05-07	2.8000	2.8000	2.8000	2.8000	+3.704%	1	2,526	-8.571%
2026-05-06	2.7700	2.7900	2.7000	2.7000	-0.735%	5	2,527	-5.185%
2026-05-05	2.8400	2.8400	2.7200	2.7200	+1.873%	2	2,527	-5.882%
2026-05-04	2.6500	2.8000	2.6300	2.6700	+10.788%	8	2,525	-4.120%
2026-05-01	2.4100	2.4100	2.4100	2.4100	-18.581%	1	2,524	+6.224%
2026-04-29	2.9600	2.9600	2.9600	2.9600	+16.996%	30	2,524	-13.514%
2026-04-28	2.5300	2.5300	2.5300	2.5300	-2.692%	80	2,554	+1.186%
2026-04-24	2.5900	2.6100	2.5900	2.6000	+6.122%	130	2,634	-1.538%
2026-04-15	2.4500	2.4500	2.4500	2.4500	-10.909%	1	2,634	+4.490%
2026-04-13	2.7500	2.7500	2.7500	2.7500	-20.977%	1	2,633	-6.909%
2026-03-31	3.0800	3.4800	3.0800	3.4800	+11.182%	58	2,632	-26.437%
2026-03-30	3.1300	3.1300	3.1300	3.1300	+3.987%	1	2,574	-18.211%
2026-03-27	3.0100	3.0100	3.0100	3.0100	+13.585%	1	2,573	-14.950%
2026-03-26	2.6500	2.6500	2.6500	2.6500	+268.056%	40	2,572	-3.396%
2026-03-24	2.6100	2.6100	0.7200	0.7200	-77.215%	160	2,572	+255.556%
2026-03-23	3.1600	3.1600	3.1600	3.1600	+6.040%	5	2,572	-18.987%
2026-03-19	3.1300	3.1300	2.9700	2.9800	+7.581%	80	2,572	-14.094%
2026-03-18	2.7700	2.7700	2.7700	2.7700	-20.173%	130	2,572	-7.581%
2026-03-17	3.4700	3.4700	3.4700	3.4700	+6.116%	20	2,572	-26.225%
2026-03-16	3.2700	3.2700	3.2700	3.2700	+11.224%	11	2,572	-21.713%
2026-03-12	2.6500	2.9400	2.6500	2.9400	-16.239%	25	2,571	-12.925%
2026-03-11	3.5100	3.5100	3.5100	3.5100	+11.429%	1	2,571	-27.066%
2026-03-09	3.5500	3.5500	3.1500	3.1500	+11.307%	18	2,570	-18.730%
2026-03-03	2.8200	2.8300	2.8200	2.8300	+1.434%	30	2,569	-9.541%
2026-03-02	2.9500	3.4700	2.7700	2.7900	-20.963%	31	2,569	-8.244%
2026-02-27	4.0900	4.0900	3.5200	3.5300	+13.141%	60	2,568	-27.479%
2026-02-26	3.4100	3.7100	3.1200	3.1200	-24.819%	122	2,568	-17.949%
2026-02-24	4.1500	4.1500	4.1500	4.1500	+25.378%	10	2,568	-38.313%
2026-02-19	2.6300	3.3100	2.6300	3.3100	+15.331%	260	2,568	-22.659%
2026-02-17	3.6500	3.6500	2.8700	2.8700	-7.419%	41	2,568	-10.801%
2026-02-12	3.8100	4.2100	3.0500	3.1000	-12.676%	194	2,568	-17.419%
2026-02-11	3.4500	3.5500	3.4500	3.5500	-1.389%	4	2,567	-27.887%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+1.983%	10	2,566	-28.889%
2026-02-03	3.5300	3.5300	3.5300	3.5300	+9.288%	10	2,566	-27.479%
2026-02-02	3.2300	3.2300	3.2300	3.2300	-9.270%	1	2,576	-20.743%
2026-01-28	3.5600	3.5600	3.5600	3.5600	+3.188%	1	2,575	-28.090%
2026-01-27	3.3200	3.6900	3.3200	3.4500	0.000%	108	2,575	-25.797%
2026-01-26	3.4000	3.4500	3.0900	3.4500	+4.230%	17	2,549	-25.797%
2026-01-23	3.5400	4.5700	3.3100	3.3100	+3.438%	25	2,547	-22.659%
2026-01-22	3.2500	3.6200	1.1300	3.2000	-13.514%	103	2,544	-20.000%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-5.852%	2	2,544	-30.811%
2026-01-13	3.9300	3.9300	3.9300	3.9300	+8.564%	1	2,543	-34.860%
2026-01-08	3.7000	3.7000	3.6200	3.6200	-12.771%	8	2,542	-29.282%
2025-12-31	4.1500	4.1500	4.1500	4.1500	+2.469%	1	2,546	-38.313%
2025-12-24	4.0500	4.0500	4.0500	4.0500	-0.735%	5	2,546	-36.790%
2025-12-19	4.0800	4.0800	4.0800	4.0800	+6.250%	1	2,546	-37.255%
2025-12-16	4.1000	4.1000	3.8400	3.8400	+2.400%	5	2,547	-33.333%
2025-12-15	3.7500	3.7500	3.7500	3.7500	-9.201%	3	2,548	-31.733%
2025-12-12	4.0900	4.1300	4.0900	4.1300	-7.191%	5	2,551	-38.015%
2025-12-11	4.2400	4.4500	3.7600	4.4500	+16.798%	164	2,555	-42.472%
2025-12-10	4.0400	4.2500	3.8100	3.8100	-23.030%	108	2,395	-32.808%
2025-12-09	4.7900	4.9500	3.5800	4.9500	+31.300%	71	2,298	-48.283%
2025-12-08	3.8900	3.9000	3.7300	3.7700	-6.914%	236	2,238	-32.095%
2025-12-04	4.2400	4.2500	4.0500	4.0500	0.000%	22	2,027	-36.790%
2025-12-01	4.0500	4.0500	4.0500	4.0500	0.000%	2	2,022	-36.790%
2025-11-26	4.1000	4.1000	4.0500	4.0500	-10.000%	2	2,023	-36.790%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-3.226%	10	2,023	-43.111%
2025-11-21	4.6500	4.6500	4.6500	4.6500	+1.751%	1	2,023	-44.946%
2025-11-20	4.5000	4.5700	4.5000	4.5700	+1.106%	10	2,023	-43.982%
2025-11-19	4.5200	4.5200	4.5200	4.5200	+0.444%	1	2,018	-43.363%
2025-11-14	4.5000	4.5000	4.5000	4.5000	0.000%	6	2,017	-43.111%
2025-11-13	4.3400	4.5000	4.0300	4.5000	+8.434%	33	2,011	-43.111%
2025-11-10	4.1600	4.1600	4.1500	4.1500	-6.109%	2	1,996	-38.313%
2025-11-07	4.4000	4.4200	4.4000	4.4200	+2.079%	5	1,996	-42.081%
2025-11-05	4.3300	4.3300	4.3300	4.3300	-14.257%	1	1,992	-40.878%
2025-11-04	4.7500	5.1000	4.4800	5.0500	+30.155%	1,969	1,991	-49.307%
2025-10-24	3.8800	4.0500	3.8800	3.8800	+9.296%	4	26	-34.021%
2025-10-16	3.5500	3.5500	3.5500	3.5500	-1.389%	20	27	-27.887%
2025-10-14	3.6000	3.6000	3.6000	3.6000	0.000%	4	7	-28.889%
2025-10-10	3.3500	3.6000	3.3500	3.6000	+10.769%	2	3	-28.889%
2025-10-09	3.2500	3.2500	3.2500	3.2500	+9.060%	1	1	-21.231%
2025-09-30	2.9800	2.9800	2.9800	2.9800	+3.114%	4	2	-14.094%
2025-09-22	2.8900	2.8900	2.8900	2.8900	0.000%	1	1	-11.419%