Dark

GME20280121P20
GME Jan 21 2028 20.00 Put (GME280121P00020000)
option OPRA

EOD

Jul 14, 2026

3.25-9.722%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	3.2500	3.2500	3.2500	3.2500	-9.722%	3	775	0.000%
2026-07-09	3.6000	3.6000	3.6000	3.6000	+5.572%	1	775	-9.722%
2026-07-08	3.4100	3.4100	3.4100	3.4100	+5.901%	1	775	-4.692%
2026-07-02	3.2400	3.2400	3.2200	3.2200	-3.303%	5	775	+0.932%
2026-07-01	3.4400	3.4400	3.3300	3.3300	-4.035%	54	775	-2.402%
2026-06-30	3.4700	3.4700	3.4700	3.4700	-0.857%	4	776	-6.340%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-6.915%	15	776	-7.143%
2026-06-25	3.7600	3.7600	3.7600	3.7600	-1.828%	1	791	-13.564%
2026-06-23	3.8000	3.8300	3.8000	3.8300	+5.801%	3	791	-15.144%
2026-06-18	3.6100	3.6200	3.6100	3.6200	-3.467%	2	792	-10.221%
2026-06-17	3.7500	3.7500	3.7500	3.7500	+1.351%	10	792	-13.333%
2026-06-16	3.7000	3.7000	3.7000	3.7000	+7.246%	2	792	-12.162%
2026-06-15	3.4500	3.4500	3.4500	3.4500	-8.000%	1	793	-5.797%
2026-06-08	3.7500	3.7500	3.7500	3.7500	-3.846%	6	792	-13.333%
2026-06-05	3.8700	3.9000	3.8700	3.9000	-2.500%	17	793	-16.667%
2026-05-29	4.0000	4.0000	4.0000	4.0000	+2.828%	3	792	-18.750%
2026-05-28	3.8900	3.8900	3.8900	3.8900	-1.519%	1	789	-16.452%
2026-05-21	3.9500	3.9500	3.9500	3.9500	-4.819%	1	788	-17.722%
2026-05-18	4.1500	4.1500	4.1500	4.1500	-2.353%	1	788	-21.687%
2026-05-15	4.2500	4.2500	4.2500	4.2500	+6.250%	3	788	-23.529%
2026-05-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	788	-18.750%
2026-05-11	3.7500	4.0000	3.7500	4.0000	+6.667%	13	789	-18.750%
2026-05-08	3.7500	3.7500	3.7500	3.7500	+3.878%	1	789	-13.333%
2026-05-07	3.6600	3.6700	3.6100	3.6100	+3.143%	4	790	-9.972%
2026-05-06	3.5400	3.5500	3.5000	3.5000	-4.110%	4	789	-7.143%
2026-05-04	3.6500	3.7500	3.4700	3.6500	+8.309%	8	790	-10.959%
2026-04-20	3.3700	3.3700	3.3700	3.3700	+5.313%	1	786	-3.561%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-4.762%	1	785	+1.562%
2026-04-14	3.5100	3.5300	3.2000	3.3600	-2.890%	21	786	-3.274%
2026-04-13	3.4600	3.4600	3.4600	3.4600	-3.889%	30	776	-6.069%
2026-04-08	3.5500	3.6000	3.5100	3.6000	-4.000%	51	746	-9.722%
2026-04-06	3.7500	3.7500	3.7500	3.7500	-1.316%	1	746	-13.333%
2026-03-27	3.8000	3.8000	3.8000	3.8000	0.000%	4	745	-14.474%
2026-03-25	3.0500	3.8000	3.0500	3.8000	-13.242%	60	745	-14.474%
2026-03-17	4.3900	4.3900	4.3800	4.3800	+2.336%	65	775	-25.799%
2026-03-16	4.0600	4.2800	1.6300	4.2800	+14.133%	155	840	-24.065%
2026-03-13	3.7500	3.7500	3.7500	3.7500	-6.015%	1	995	-13.333%
2026-03-09	4.8700	4.8700	3.9500	3.9900	-15.287%	11	995	-18.546%
2026-03-05	4.7100	4.7100	4.7100	4.7100	+10.824%	10	996	-30.998%
2026-02-26	4.2500	4.2500	4.2500	4.2500	+3.659%	88	1,006	-23.529%
2026-02-25	4.1000	4.1000	4.1000	4.1000	-7.865%	10	918	-20.732%
2026-02-17	4.4500	4.4500	4.4500	4.4500	+3.488%	1	918	-26.966%
2026-02-13	4.3000	4.3000	4.3000	4.3000	-0.463%	1	918	-24.419%
2026-02-12	5.1500	5.1500	4.3200	4.3200	-30.880%	140	918	-24.769%
2026-02-10	6.2500	6.2500	6.2500	6.2500	-3.698%	100	978	-48.000%
2026-02-09	4.2900	6.4900	4.2800	6.4900	+47.500%	89	878	-49.923%
2026-02-05	4.2200	4.4000	4.2200	4.4000	+7.317%	80	789	-26.136%
2026-02-04	4.1000	4.1000	4.1000	4.1000	+2.500%	1	739	-20.732%
2026-02-02	4.2100	4.2100	4.0000	4.0000	-4.762%	82	738	-18.750%
2026-01-30	4.2000	4.2000	4.2000	4.2000	-4.110%	10	706	-22.619%
2026-01-28	4.3800	4.3800	4.3800	4.3800	+4.286%	2	716	-25.799%
2026-01-26	4.5000	4.5000	4.0000	4.2000	-3.448%	164	716	-22.619%
2026-01-23	4.5600	4.5600	4.3500	4.3500	-2.027%	21	678	-25.287%
2026-01-22	4.3500	4.4400	4.3200	4.4400	-2.632%	4	657	-26.802%
2026-01-21	4.5000	4.5600	4.5000	4.5600	+1.333%	60	656	-28.728%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-4.255%	1	657	-27.778%
2026-01-13	4.7000	4.7000	4.7000	4.7000	-4.082%	20	657	-30.851%
2026-01-08	4.8100	4.9000	4.8100	4.9000	-7.547%	2	657	-33.673%
2026-01-05	5.3000	5.3000	5.3000	5.3000	+0.952%	10	646	-38.679%
2025-12-29	5.1400	5.2500	5.1400	5.2500	+2.941%	10	646	-38.095%
2025-12-26	5.0700	5.1000	5.0700	5.1000	0.000%	9	646	-36.275%
2025-12-24	5.1000	5.1000	5.0400	5.1000	+3.030%	4	651	-36.275%
2025-12-22	4.7000	4.9500	4.7000	4.9500	-0.602%	63	651	-34.343%
2025-12-19	4.8700	4.9800	4.8700	4.9800	+3.320%	2	656	-34.739%
2025-12-18	4.8200	4.8200	4.8200	4.8200	-0.619%	4	657	-32.573%
2025-12-17	4.8500	4.8500	4.8500	4.8500	-4.528%	13	661	-32.990%
2025-12-16	5.0800	5.0800	5.0800	5.0800	-0.781%	10	651	-36.024%
2025-12-12	5.3300	5.3300	5.1200	5.1200	-0.583%	2	651	-36.523%
2025-12-11	5.1500	5.1500	5.1500	5.1500	-5.850%	10	652	-36.893%
2025-12-10	4.8000	5.4700	4.8000	5.4700	+12.090%	3	652	-40.585%
2025-12-09	4.8800	4.8800	4.8800	4.8800	+2.521%	10	651	-33.402%
2025-12-08	4.7600	4.7600	4.7600	4.7600	-6.667%	20	641	-31.723%
2025-12-03	5.1000	5.1000	5.1000	5.1000	0.000%	1	636	-36.275%
2025-12-02	5.1000	5.1000	5.1000	5.1000	+3.659%	1	636	-36.275%
2025-12-01	4.7500	4.9200	4.7500	4.9200	-6.464%	3	635	-33.943%
2025-11-26	5.2600	5.2600	5.2600	5.2600	-2.412%	1	636	-38.213%
2025-11-25	5.3900	5.3900	5.3900	5.3900	-9.715%	1	636	-39.703%
2025-11-24	5.9700	5.9700	5.9700	5.9700	+5.664%	2	637	-45.561%
2025-11-21	5.7000	5.7000	5.6500	5.6500	+1.254%	8	635	-42.478%
2025-11-20	5.7400	5.7400	5.5800	5.5800	+6.897%	2	635	-41.756%
2025-11-19	5.6500	5.6500	5.2200	5.2200	-10.000%	5	634	-37.739%
2025-11-18	5.8000	5.8000	5.8000	5.8000	+3.571%	300	634	-43.966%
2025-11-17	5.6000	5.6000	5.6000	5.6000	-1.754%	300	638	-41.964%
2025-11-14	5.7000	5.7000	5.7000	5.7000	+5.751%	10	338	-42.982%
2025-11-13	5.3000	5.5700	5.2000	5.3900	+4.660%	26	348	-39.703%
2025-11-12	5.1500	5.1500	5.1500	5.1500	-0.387%	2	337	-36.893%
2025-11-11	5.5000	5.5000	5.1700	5.1700	-3.364%	32	337	-37.137%
2025-11-07	5.5000	5.8000	5.3500	5.3500	-4.464%	17	307	-39.252%
2025-11-06	5.2000	5.6000	5.2000	5.6000	+7.692%	2	295	-41.964%
2025-11-05	5.2000	5.2000	5.2000	5.2000	-4.059%	1	296	-37.500%
2025-11-04	6.0300	6.2000	5.4200	5.4200	+2.846%	204	295	-40.037%
2025-11-03	5.2300	5.4300	5.2300	5.2700	-6.560%	17	77	-38.330%
2025-10-27	5.6400	5.6400	5.6400	5.6400	-4.407%	1	76	-42.376%
2025-10-23	5.9000	5.9000	5.9000	5.9000	+19.919%	1	76	-44.915%
2025-10-22	4.9200	4.9200	4.9200	4.9200	+11.818%	1	75	-33.943%
2025-10-21	4.4000	4.4000	4.4000	4.4000	-4.348%	1	74	-26.136%
2025-10-20	4.5000	4.6000	4.5000	4.6000	+3.139%	2	73	-29.348%
2025-10-15	4.4600	4.4600	4.4600	4.4600	-0.889%	10	71	-27.130%
2025-10-13	4.5000	4.5000	4.5000	4.5000	+7.143%	1	61	-27.778%
2025-10-07	4.2000	4.3200	4.0000	4.2000	+14.130%	102	60	-22.619%
2025-10-06	4.2000	4.2000	3.6800	3.6800	+2.222%	102	100	-11.685%
2025-10-02	3.5500	3.6000	3.4400	3.6000	0.000%	280	1,785	-9.722%
2025-10-01	3.6500	3.7600	3.5000	3.6000	-3.485%	312	1,756	-9.722%
2025-09-30	3.7300	3.7300	3.7300	3.7300	+2.192%	100	1,675	-12.869%
2025-09-29	3.6100	3.7000	3.5700	3.6500	0.000%	1,053	1,575	-10.959%
2025-09-26	3.9000	3.9000	3.6500	3.6500	-6.410%	510	1,163	-10.959%
2025-09-25	3.9000	3.9000	3.7500	3.9000	+8.939%	1,474	943	-16.667%
2025-09-24	3.5800	3.5800	3.5800	3.5800	-3.243%	1	206	-9.218%
2025-09-23	3.7000	3.7000	3.7000	3.7000	+1.370%	10	206	-12.162%
2025-09-22	3.6500	3.6500	3.6500	3.6500	-3.947%	100	202	-10.959%
2025-09-19	3.8100	3.8100	3.8000	3.8000	-2.314%	100	102	-14.474%
2025-09-15	3.7000	3.8900	3.7000	3.8900	0.000%	4	2	-16.452%