Dark

GME20280121P50
GME Jan 21 2028 50.00 Put (GME280121P00050000)
option OPRA

EOD

Jul 16, 2026

28.90+1.332%(+0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	28.9000	28.9000	28.9000	28.9000	+1.332%	2	7,238	0.000%
2026-07-10	28.5200	28.5200	28.5200	28.5200	+3.898%	9	7,236	+1.332%
2026-07-02	27.4500	27.4500	27.4500	27.4500	-2.139%	1	7,230	+5.282%
2026-07-01	28.0500	28.0500	28.0500	28.0500	-0.036%	2	7,230	+3.030%
2026-06-30	28.1000	28.1000	28.0600	28.0600	-3.408%	7	7,231	+2.994%
2026-06-25	28.9700	29.0700	28.9700	29.0500	+0.973%	4	7,228	-0.516%
2026-06-24	28.7700	28.7700	28.7700	28.7700	-0.104%	1	7,228	+0.452%
2026-06-23	28.8500	28.8500	28.8000	28.8000	+0.069%	2	7,229	+0.347%
2026-06-22	28.7800	28.7800	28.7800	28.7800	+0.279%	9	7,228	+0.417%
2026-06-18	28.7000	28.7000	28.7000	28.7000	-0.174%	14	7,219	+0.697%
2026-06-16	28.7500	28.7500	28.7500	28.7500	+0.877%	1	7,219	+0.522%
2026-06-05	28.5000	28.5000	28.5000	28.5000	+2.703%	40	7,218	+1.404%
2026-06-04	27.7500	27.7500	27.7500	27.7500	-0.964%	1	7,258	+4.144%
2026-06-03	27.5100	28.0400	27.5100	28.0200	-2.911%	508	7,257	+3.141%
2026-06-01	29.0900	29.0900	28.8600	28.8600	+0.243%	2	7,257	+0.139%
2026-05-29	28.7900	28.7900	28.7900	28.7900	+1.696%	1	7,258	+0.382%
2026-05-28	28.3100	28.3100	28.3100	28.3100	-0.492%	1	7,257	+2.084%
2026-05-26	28.4500	28.4500	28.4500	28.4500	+1.971%	1	7,257	+1.582%
2026-05-20	28.0000	28.0500	27.9000	27.9000	-3.627%	15	7,257	+3.584%
2026-05-15	28.9500	28.9500	28.9500	28.9500	+2.478%	2	7,244	-0.173%
2026-05-13	28.3000	28.3500	28.2500	28.2500	+5.332%	7	7,244	+2.301%
2026-05-08	26.8200	26.8200	26.8200	26.8200	+1.399%	3	7,238	+7.755%
2026-05-07	26.0500	26.4500	26.0500	26.4500	-0.750%	10	7,238	+9.263%
2026-05-05	26.7000	26.7000	26.6500	26.6500	+3.175%	2	7,229	+8.443%
2026-05-04	25.0200	25.8300	25.0200	25.8300	+3.361%	4	7,228	+11.885%
2026-04-28	24.8800	24.9900	24.8800	24.9900	+0.160%	2	7,228	+15.646%
2026-04-22	24.9500	24.9500	24.9500	24.9500	-2.956%	1	7,228	+15.832%
2026-04-20	25.7100	25.7100	25.6500	25.7100	+2.186%	5	7,228	+12.408%
2026-04-16	25.6500	25.6500	25.1600	25.1600	-6.815%	7	7,225	+14.865%
2026-04-15	25.5500	27.0000	25.5500	27.0000	+4.651%	11	7,227	+7.037%
2026-04-14	25.9500	25.9500	25.8000	25.8000	-5.839%	2	7,226	+12.016%
2026-03-27	27.4000	27.4500	27.4000	27.4000	+0.366%	10	7,226	+5.474%
2026-03-25	27.0800	27.3000	27.0500	27.3000	+0.924%	8	7,252	+5.861%
2026-03-20	27.0000	27.0500	27.0000	27.0500	-0.368%	2	7,254	+6.839%
2026-03-19	27.0000	27.1500	27.0000	27.1500	+1.685%	4	7,253	+6.446%
2026-03-18	26.9000	26.9000	26.7000	26.7000	0.000%	3	7,251	+8.240%
2026-03-17	26.4000	26.7000	26.4000	26.7000	+0.565%	3	7,251	+8.240%
2026-03-16	26.6500	27.0300	26.4000	26.5500	-1.117%	653	7,250	+8.851%
2026-03-13	25.9000	26.8500	25.8500	26.8500	+3.269%	413	6,932	+7.635%
2026-03-12	26.2500	26.6500	25.8500	26.0000	-1.887%	875	6,819	+11.154%
2026-03-11	26.5300	26.5300	26.5000	26.5000	+1.494%	5	6,414	+9.057%
2026-03-06	26.7500	26.7500	26.1100	26.1100	-2.210%	3	6,409	+10.686%
2026-03-05	27.0000	27.0000	26.7000	26.7000	-1.111%	3	6,409	+8.240%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+1.124%	15	6,408	+7.037%
2026-03-02	26.7000	26.7000	26.7000	26.7000	0.000%	2	6,408	+8.240%
2026-02-27	26.7000	26.7000	26.7000	26.7000	-0.743%	1	6,407	+8.240%
2026-02-24	27.0500	27.1000	26.9000	26.9000	-0.738%	6	6,407	+7.435%
2026-02-23	27.5000	28.3300	27.0500	27.1000	-0.550%	771	6,404	+6.642%
2026-02-20	27.2000	27.5500	27.0500	27.2500	+1.301%	30	6,045	+6.055%
2026-02-19	26.8500	26.9000	26.7500	26.9000	+0.186%	32	6,037	+7.435%
2026-02-18	26.9500	27.1000	26.8000	26.8500	-1.468%	21	6,034	+7.635%
2026-02-17	27.3500	27.3500	27.2500	27.2500	+0.739%	6	6,024	+6.055%
2026-02-13	27.0500	27.0500	27.0000	27.0500	-0.734%	5	6,020	+6.839%
2026-02-12	27.1500	27.3500	26.9000	27.2500	+2.444%	753	6,020	+6.055%
2026-02-11	26.6000	26.6000	26.6000	26.6000	+1.141%	1	5,609	+8.647%
2026-02-10	26.1500	26.3000	26.1500	26.3000	-0.567%	2	5,610	+9.886%
2026-02-09	26.7500	26.7800	26.4500	26.4500	-0.564%	119	5,610	+9.263%
2026-02-06	26.0500	26.6500	26.0500	26.6000	+0.758%	3	5,579	+8.647%
2026-02-04	26.6800	26.6900	26.4000	26.4000	-0.975%	4	5,578	+9.470%
2026-02-03	26.6600	26.6600	26.6600	26.6600	+4.141%	2	5,580	+8.402%
2026-02-02	24.7800	26.0000	24.7800	25.6000	-5.325%	14	5,578	+12.891%
2026-01-28	26.4700	27.0400	26.4700	27.0400	+2.424%	11	5,569	+6.879%
2026-01-27	26.8000	26.8000	26.4000	26.4000	-0.415%	3	5,558	+9.470%
2026-01-26	26.5700	26.7500	26.2000	26.5100	-3.775%	5	5,555	+9.015%
2026-01-23	27.2000	27.5500	27.2000	27.5500	+1.661%	23	5,554	+4.900%
2026-01-22	27.5000	27.5000	26.7500	27.1000	-4.105%	46	5,554	+6.642%
2026-01-21	28.2600	28.2600	28.2600	28.2600	-2.619%	2	5,551	+2.265%
2026-01-20	29.1400	29.1400	29.0200	29.0200	+0.939%	28	5,550	-0.414%
2026-01-16	28.7500	28.7500	28.7500	28.7500	+0.489%	1	5,550	+0.522%
2026-01-15	28.9600	29.0700	28.5300	28.6100	-2.021%	51	5,550	+1.014%
2026-01-14	28.9300	29.2000	28.9300	29.2000	+0.344%	123	5,589	-1.027%
2026-01-13	29.1000	29.1000	29.1000	29.1000	+1.042%	1	5,589	-0.687%
2026-01-12	29.0500	29.0500	28.8000	28.8000	+0.348%	2	5,590	+0.347%
2026-01-08	28.9000	28.9000	28.6000	28.7000	+1.413%	5	5,591	+0.697%
2026-01-07	28.3000	28.3000	28.3000	28.3000	-3.741%	1	5,593	+2.120%
2026-01-06	29.5000	29.5000	28.5000	29.4000	0.000%	14	5,593	-1.701%
2026-01-05	29.5000	29.8000	29.3500	29.4000	-0.170%	3,170	3,647	-1.701%
2026-01-02	29.9000	30.0500	29.2500	29.4500	-1.833%	165	3,647	-1.868%
2025-12-31	29.8000	30.1500	28.8500	30.0000	+1.351%	1,801	2,719	-3.667%
2025-12-30	29.5500	29.9000	29.4000	29.6000	0.000%	3,059	2,719	-2.365%
2025-12-29	29.1500	29.6000	29.1500	29.6000	+1.439%	322	1,203	-2.365%
2025-12-26	28.9000	29.1800	28.9000	29.1800	+0.621%	67	1,042	-0.960%
2025-12-23	28.8000	29.0000	27.8500	29.0000	+3.020%	365	1,008	-0.345%
2025-12-22	27.9500	28.1500	27.9500	28.1500	+0.716%	5	812	+2.664%
2025-12-19	28.0000	28.0500	27.8500	27.9500	+1.636%	10	812	+3.399%
2025-12-18	27.6000	27.6000	27.5000	27.5000	-0.901%	4	807	+5.091%
2025-12-17	27.8000	27.8600	27.7000	27.7500	-1.943%	8	805	+4.144%
2025-12-15	28.9500	28.9500	27.8500	28.3000	-2.582%	118	801	+2.120%
2025-12-12	28.9500	29.0500	28.9000	29.0500	+2.109%	4	751	-0.516%
2025-12-10	28.2500	28.8500	28.2500	28.4500	+2.708%	33	749	+1.582%
2025-12-08	27.7000	27.7000	27.7000	27.7000	-1.773%	2	735	+4.332%
2025-12-05	27.8500	28.2500	27.8500	28.2000	+1.805%	283	735	+2.482%
2025-12-04	27.7000	27.9500	27.6500	27.7000	-1.036%	364	593	+4.332%
2025-12-03	28.0500	28.0500	27.9000	27.9900	-0.214%	28	438	+3.251%
2025-12-02	28.2000	28.2500	27.9500	28.0500	-0.883%	56	424	+3.030%
2025-12-01	28.0000	28.4000	28.0000	28.3000	+0.712%	119	396	+2.120%
2025-11-28	28.0000	28.1000	28.0000	28.1000	-7.566%	3	340	+2.847%
2025-11-19	30.4400	30.4400	30.4000	30.4000	0.000%	2	340	-4.934%
2025-11-18	30.3500	30.4000	30.3500	30.4000	+0.596%	2	339	-4.934%
2025-11-17	30.2200	30.2200	30.2200	30.2200	+0.902%	1	338	-4.368%
2025-11-14	30.1000	30.1500	29.8000	29.9500	+2.184%	134	337	-3.506%
2025-11-11	29.5000	29.5500	29.3000	29.3100	-0.644%	6	275	-1.399%
2025-11-07	29.5000	29.6000	29.4500	29.5000	+0.855%	12	273	-2.034%
2025-11-06	29.2000	29.2500	29.2000	29.2500	+1.036%	6	267	-1.197%
2025-11-05	29.0000	29.0000	28.9000	28.9500	+0.173%	12	264	-0.173%
2025-11-04	29.0000	29.1000	28.9000	28.9000	+0.173%	35	258	0.000%
2025-11-03	29.1000	29.1000	28.8000	28.8500	+2.669%	264	111	+0.173%
2025-10-30	28.1000	28.1000	28.1000	28.1000	+1.444%	2	111	+2.847%
2025-10-29	27.9000	27.9000	27.7000	27.7000	-0.180%	22	110	+4.332%
2025-10-28	27.8000	27.8000	27.7000	27.7500	+1.463%	16	99	+4.144%
2025-10-27	27.5500	27.5500	27.3000	27.3500	-2.496%	64	58	+5.667%
2025-10-23	28.2500	28.2500	28.0500	28.0500	+0.179%	2	58	+3.030%
2025-10-22	28.0000	28.0000	28.0000	28.0000	+1.083%	5	57	+3.214%
2025-10-21	27.5000	27.7000	27.5000	27.7000	+0.326%	10	53	+4.332%
2025-10-20	27.6100	27.6100	27.6100	27.6100	-0.036%	7	54	+4.672%
2025-10-17	27.6200	27.6200	27.6200	27.6200	+0.619%	1	47	+4.634%
2025-10-16	27.5500	27.5500	27.4500	27.4500	-0.543%	2	46	+5.282%
2025-10-14	27.7500	27.7500	27.5500	27.6000	+2.985%	4	46	+4.710%
2025-10-10	26.9500	26.9500	26.8000	26.8000	-0.557%	2	44	+7.836%
2025-10-09	26.6000	27.1500	26.6000	26.9500	+2.863%	14	43	+7.236%
2025-10-08	26.5000	26.5000	26.0500	26.2000	+3.353%	46	43	+10.305%
2025-10-06	25.4500	25.4500	25.3500	25.3500	+3.893%	2	1	+14.004%
2025-09-30	24.4900	24.4900	24.4000	24.4000	+0.205%	2	878	+18.443%
2025-09-29	24.4200	24.4500	23.3500	24.3500	-2.012%	4	878	+18.686%
2025-09-25	25.1000	25.1000	24.8500	24.8500	+1.429%	2	875	+16.298%
2025-09-24	24.5000	24.5000	24.4000	24.5000	+0.616%	3	875	+17.959%
2025-09-23	24.3500	24.6000	24.3500	24.3500	-0.409%	1,212	875	+18.686%
2025-09-22	24.3000	24.4500	24.1000	24.4500	-2.200%	6	234	+18.200%
2025-09-19	25.1000	25.1000	25.0000	25.0000	+0.200%	2	231	+15.600%
2025-09-18	24.7500	24.9500	24.7400	24.9500	-0.399%	152	230	+15.832%
2025-09-17	25.0000	25.1000	25.0000	25.0500	+1.417%	14	127	+15.369%
2025-09-16	25.2000	25.2500	24.6500	24.7000	-2.178%	9	120	+17.004%
2025-09-15	25.3000	25.5000	25.1500	25.2500	0.000%	246	116	+14.455%