Dark

GME20280121P5
GME Jan 21 2028 5.00 Put (GME280121P00005000)
option OPRA

EOD

Jul 16, 2026

0.1600-20.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1600	0.1600	0.1600	0.1600	-20.000%	1	34,606	0.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+25.000%	2	34,605	-20.000%
2026-07-09	0.1600	0.1600	0.1600	0.1600	+6.667%	1	34,603	0.000%
2026-07-06	0.2100	0.2100	0.1500	0.1500	-28.571%	25	34,602	+6.667%
2026-07-02	0.2100	0.2100	0.2100	0.2100	-4.545%	2	34,602	-23.810%
2026-06-29	0.2200	0.2200	0.2200	0.2200	+10.000%	50	34,602	-27.273%
2026-06-25	0.2500	0.2500	0.2000	0.2000	-9.091%	2,001	34,652	-20.000%
2026-06-22	0.2200	0.2200	0.2200	0.2200	+15.789%	50	32,852	-27.273%
2026-06-12	0.2200	0.2500	0.1900	0.1900	0.000%	23,691	32,802	-15.789%
2026-06-11	0.1900	0.1900	0.1900	0.1900	-13.636%	10	32,566	-15.789%
2026-06-04	0.2200	0.2200	0.2200	0.2200	-29.032%	1	32,576	-27.273%
2026-05-19	0.3100	0.3100	0.3100	0.3100	+3.333%	1	32,576	-48.387%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-6.250%	1	32,575	-46.667%
2026-05-12	0.3200	0.3200	0.3200	0.3200	-8.571%	3	32,571	-50.000%
2026-05-11	0.3500	0.3500	0.3500	0.3500	0.000%	4	32,571	-54.286%
2026-05-07	0.3500	0.3500	0.3500	0.3500	+6.061%	6	32,567	-54.286%
2026-05-05	0.3300	0.3300	0.3200	0.3300	0.000%	51	32,561	-51.515%
2026-05-04	0.3300	0.3900	0.3300	0.3300	0.000%	1,426	32,512	-51.515%
2026-04-29	0.3300	0.3300	0.3300	0.3300	-5.714%	10	32,321	-51.515%
2026-04-21	0.3500	0.3500	0.3500	0.3500	-2.778%	250	32,061	-54.286%
2026-04-15	0.3600	0.3600	0.3600	0.3600	-10.000%	250	32,061	-55.556%
2026-04-10	0.3900	0.4000	0.3900	0.4000	0.000%	259	31,811	-60.000%
2026-04-09	0.4000	0.4000	0.4000	0.4000	0.000%	6	31,589	-60.000%
2026-04-08	0.4000	0.4000	0.4000	0.4000	-2.439%	3	31,589	-60.000%
2026-04-07	0.4100	0.4100	0.4100	0.4100	-2.381%	98	31,589	-60.976%
2026-04-06	0.4100	0.4200	0.4100	0.4200	0.000%	222	31,589	-61.905%
2026-04-02	0.4200	0.4200	0.4200	0.4200	0.000%	4	31,589	-61.905%
2026-04-01	0.4200	0.4200	0.4200	0.4200	+2.439%	250	31,589	-61.905%
2026-03-27	0.4400	0.4400	0.4100	0.4100	-12.766%	2,589	31,589	-60.976%
2026-03-25	0.4700	0.4700	0.4700	0.4700	+6.818%	6	30,251	-65.957%
2026-03-24	0.4400	0.4400	0.4400	0.4400	0.000%	1	30,245	-63.636%
2026-03-23	0.4400	0.4400	0.4400	0.4400	-13.725%	2	30,245	-63.636%
2026-03-20	0.4800	0.5100	0.4800	0.5100	+15.909%	86	30,245	-68.627%
2026-03-19	0.4400	0.4400	0.4400	0.4400	0.000%	4	30,239	-63.636%
2026-03-18	0.4400	0.4400	0.4400	0.4400	0.000%	1	30,239	-63.636%
2026-03-17	0.4400	0.4400	0.4400	0.4400	-6.383%	3	30,239	-63.636%
2026-03-16	0.5400	0.5400	0.4700	0.4700	+6.818%	386	30,239	-65.957%
2026-03-12	0.4400	0.4400	0.4400	0.4400	0.000%	1	30,068	-63.636%
2026-03-11	0.4400	0.4400	0.4400	0.4400	-6.383%	1	30,068	-63.636%
2026-03-09	0.4700	0.4700	0.4700	0.4700	-4.082%	2	30,068	-65.957%
2026-03-06	0.5000	0.5000	0.4800	0.4900	+4.255%	111	30,321	-67.347%
2026-03-04	0.4700	0.4700	0.4700	0.4700	0.000%	80	30,321	-65.957%
2026-03-02	0.5400	0.5400	0.4700	0.4700	0.000%	2	30,241	-65.957%
2026-02-27	0.4700	0.4700	0.4700	0.4700	-6.000%	1	30,240	-65.957%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+6.383%	20	30,219	-68.000%
2026-02-24	0.4700	0.4700	0.4700	0.4700	-11.321%	1	30,219	-65.957%
2026-02-23	0.5000	0.5300	0.4800	0.5300	+6.000%	4	30,219	-69.811%
2026-02-03	0.5000	0.5000	0.5000	0.5000	+6.383%	160	30,220	-68.000%
2026-02-02	0.3400	0.5500	0.3400	0.4700	-9.615%	3,317	30,358	-65.957%
2026-01-28	0.5200	0.5200	0.5200	0.5200	+4.000%	134	27,873	-69.231%
2026-01-27	2.3700	2.3700	0.5000	0.5000	+2.041%	17	27,739	-68.000%
2026-01-26	0.5000	0.5200	0.4800	0.4900	-3.922%	152	27,722	-67.347%
2026-01-23	0.5100	0.5100	0.5100	0.5100	+8.511%	1	27,615	-68.627%
2026-01-22	0.5300	0.5300	0.4700	0.4700	-4.082%	4	27,615	-65.957%
2026-01-21	0.4900	0.4900	0.4900	0.4900	0.000%	2	27,612	-67.347%
2026-01-20	0.4800	0.4900	0.4800	0.4900	+4.255%	5	27,610	-67.347%
2026-01-16	0.4700	0.4700	0.4700	0.4700	0.000%	37	27,606	-65.957%
2026-01-13	0.4700	0.4700	0.4700	0.4700	-2.083%	1	27,606	-65.957%
2026-01-12	0.5000	0.5000	0.4800	0.4800	-9.434%	3,076	27,606	-66.667%
2026-01-09	0.5300	0.5300	0.5000	0.5300	-1.852%	12	24,621	-69.811%
2026-01-08	0.5500	0.5500	0.5000	0.5400	+8.000%	895	24,609	-70.370%
2026-01-07	0.5300	0.5600	0.5000	0.5000	0.000%	3	23,714	-68.000%
2026-01-06	0.5000	0.5000	0.5000	0.5000	0.000%	1	23,711	-68.000%
2026-01-02	0.5000	0.5400	0.5000	0.5000	0.000%	7	23,710	-68.000%
2025-12-31	0.5000	0.5000	0.5000	0.5000	-1.961%	2	23,701	-68.000%
2025-12-30	0.5000	0.5100	0.5000	0.5100	-8.929%	1,204	23,701	-68.627%
2025-12-29	0.5600	0.5600	0.5600	0.5600	+3.704%	2	22,497	-71.429%
2025-12-26	0.5300	0.5400	0.5300	0.5400	+8.000%	3	22,495	-70.370%
2025-12-24	0.5000	0.5000	0.5000	0.5000	0.000%	3	22,489	-68.000%
2025-12-23	0.5200	0.5300	0.4900	0.5000	0.000%	15,518	22,489	-68.000%
2025-12-22	0.5100	0.5100	0.5000	0.5000	0.000%	3	7,403	-68.000%
2025-12-19	0.5000	0.5100	0.5000	0.5000	-9.091%	9	7,400	-68.000%
2025-12-18	0.5000	0.5500	0.5000	0.5500	+10.000%	5,732	7,391	-70.909%
2025-12-17	0.5000	0.5000	0.4800	0.5000	0.000%	21	1,659	-68.000%
2025-12-16	0.5500	0.5500	0.5000	0.5000	0.000%	13	1,638	-68.000%
2025-12-15	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,625	-68.000%
2025-12-12	0.5000	0.5000	0.5000	0.5000	0.000%	3	1,623	-68.000%
2025-12-11	0.5000	0.5000	0.5000	0.5000	-5.660%	7	1,620	-68.000%
2025-12-10	0.4700	0.5300	0.4700	0.5300	0.000%	40	1,613	-69.811%
2025-12-09	0.5300	0.5300	0.5300	0.5300	-7.018%	1	1,573	-69.811%
2025-12-05	0.5700	0.5700	0.5700	0.5700	-5.000%	55	1,572	-71.930%
2025-12-04	0.6000	0.6000	0.6000	0.6000	+1.695%	1	1,517	-73.333%
2025-12-03	0.6000	0.6000	0.5900	0.5900	+18.000%	70	1,517	-72.881%
2025-12-02	0.5000	0.5000	0.5000	0.5000	-10.714%	1	1,516	-68.000%
2025-12-01	0.5000	0.5600	0.5000	0.5600	+12.000%	11	1,515	-71.429%
2025-11-28	0.5000	0.6400	0.5000	0.5000	-3.846%	14	1,504	-68.000%
2025-11-26	0.5600	0.5600	0.5200	0.5200	-28.767%	116	1,495	-69.231%
2025-11-24	0.7300	0.7300	0.7300	0.7300	+40.385%	48	1,495	-78.082%
2025-11-21	0.5200	0.5200	0.5200	0.5200	+4.000%	1	1,447	-69.231%
2025-11-20	0.5300	0.5500	0.5000	0.5000	-13.793%	105	1,447	-68.000%
2025-11-19	0.5800	0.5800	0.5800	0.5800	+16.000%	101	1,389	-72.414%
2025-11-17	0.5000	0.5200	0.4500	0.5000	+11.111%	1,243	1,288	-68.000%
2025-11-07	0.4500	0.4500	0.4500	0.4500	+2.273%	10	57	-64.444%
2025-11-03	0.4400	0.4400	0.4400	0.4400	+4.762%	1	47	-63.636%
2025-10-31	0.4200	0.4200	0.4200	0.4200	0.000%	1	47	-61.905%
2025-10-28	0.4200	0.4200	0.4200	0.4200	+5.000%	3	47	-61.905%
2025-10-22	0.4000	0.4000	0.4000	0.4000	+11.111%	25	46	-60.000%
2025-10-16	0.3600	0.3600	0.3600	0.3600	-10.000%	1	21	-55.556%
2025-10-14	0.3200	0.4000	0.3200	0.4000	+14.286%	3	20	-60.000%
2025-10-13	0.2900	0.3600	0.2900	0.3500	-2.778%	5	18	-54.286%
2025-10-08	0.3600	0.3600	0.3600	0.3600	-2.703%	13	13	-55.556%
2025-10-02	0.4700	0.4700	0.3700	0.3700	-5.128%	4	18	-56.757%
2025-09-30	0.3900	0.3900	0.3900	0.3900	0.000%	1	14	-58.974%
2025-09-29	0.3900	0.3900	0.3800	0.3900	-2.500%	3	13	-58.974%
2025-09-26	0.4000	0.4000	0.4000	0.4000	0.000%	3	10	-60.000%
2025-09-25	0.4000	0.4000	0.4000	0.4000	0.000%	4	7	-60.000%
2025-09-24	0.4000	0.4000	0.4000	0.4000	-33.333%	2	3	-60.000%
2025-09-22	0.6000	0.6000	0.6000	0.6000	0.000%	1	1	-73.333%