GME1270115P00020000
GME Jan 15 2027 20.00 Put
optionOPRA
EODOct 6, 2026
0.63USD-10.000%(-0.07)40Vol812OI
GME1270115P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | -10.000% | 40 | 809 | 0.000% |
| 2026-10-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 20 | 829 | -10.000% |
| 2026-09-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -13.580% | 9 | 838 | -10.000% |
| 2026-09-23 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -29.565% | 1 | 838 | -22.222% |
| 2026-09-18 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | -11.538% | 21 | 859 | -45.217% |
| 2026-09-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -50.000% | 2 | 857 | -51.538% |
| 2026-08-03 | 2.3500 | 2.8000 | 2.3500 | 2.6000 | +76.871% | 5 | 855 | -75.769% |
| 2026-07-30 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -1.342% | 10 | 865 | -57.143% |
| 2026-07-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -8.025% | 10 | 870 | -57.718% |
| 2026-07-10 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +8.000% | 36 | 864 | -61.111% |
| 2026-07-06 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.407% | 1 | 863 | -58.000% |
| 2026-07-01 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -14.737% | 15 | 863 | -61.111% |
| 2026-06-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -2.564% | 5 | 863 | -66.842% |
| 2026-06-10 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -20.082% | 1 | 864 | -67.692% |
| 2026-06-02 | 2.6500 | 2.6500 | 2.4400 | 2.4400 | +3.830% | 23 | 882 | -74.180% |
| 2026-05-28 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -1.261% | 2 | 884 | -73.191% |
| 2026-05-27 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +17.822% | 1 | 884 | -73.529% |
| 2026-05-07 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +32.026% | 3 | 884 | -68.812% |
| 2026-05-01 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -1.290% | 4 | 884 | -58.824% |
| 2026-04-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +3.333% | 1 | 884 | -59.355% |
| 2026-04-16 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -25.000% | 2 | 886 | -58.000% |
| 2026-04-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.111% | 4 | 884 | -68.500% |
| 2026-03-25 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -10.714% | 1 | 884 | -72.000% |
| 2026-03-06 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -1.176% | 5 | 885 | -75.000% |
| 2026-03-05 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +6.250% | 1 | 890 | -75.294% |
| 2026-02-10 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -10.781% | 5 | 891 | -73.750% |
| 2026-02-06 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -9.122% | 4 | 886 | -76.580% |
| 2026-02-05 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +46.535% | 18 | 890 | -78.716% |
| 2026-02-02 | 2.4500 | 2.4500 | 2.0200 | 2.0200 | -28.114% | 8 | 890 | -68.812% |
| 2026-01-29 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +10.196% | 1 | 890 | -77.580% |
| 2026-01-26 | 2.5000 | 2.6000 | 2.5000 | 2.5500 | -6.250% | 20 | 890 | -75.294% |
| 2026-01-23 | 2.8100 | 2.8100 | 2.7200 | 2.7200 | -9.333% | 16 | 876 | -76.838% |
| 2026-01-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 3 | 866 | -79.000% |
| 2026-01-21 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | -4.545% | 12 | 869 | -80.000% |
| 2026-01-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 1 | 860 | -80.909% |
| 2026-01-15 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | 0.000% | 11 | 860 | -81.194% |
| 2026-01-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -8.219% | 1 | 869 | -81.194% |
| 2026-01-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.685% | 1 | 869 | -82.740% |
| 2025-12-31 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +8.708% | 1 | 870 | -83.721% |
| 2025-12-24 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +6.269% | 1 | 871 | -82.303% |
| 2025-12-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -5.634% | 3 | 871 | -81.194% |
| 2025-12-12 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -7.311% | 3 | 871 | -82.254% |
| 2025-12-04 | 3.7400 | 3.8300 | 3.7400 | 3.8300 | -5.432% | 8 | 871 | -83.551% |
| 2025-11-26 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | -0.735% | 2 | 877 | -84.444% |
| 2025-11-25 | 4.1800 | 4.1800 | 4.0800 | 4.0800 | -6.207% | 6 | 877 | -84.559% |
| 2025-11-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -5.435% | 1 | 881 | -85.517% |
| 2025-11-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +15.000% | 10 | 880 | -86.304% |
| 2025-11-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 2 | 878 | -84.250% |
| 2025-11-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 1 | 878 | -83.846% |
| 2025-10-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.339% | 2 | 878 | -82.000% |
| 2025-10-29 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -2.286% | 1 | 876 | -81.579% |
| 2025-10-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.915% | 10 | 876 | -82.000% |
| 2025-10-22 | 3.2500 | 3.7600 | 3.2500 | 3.7600 | +8.986% | 3 | 886 | -83.245% |
| 2025-10-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 1 | 885 | -81.739% |
| 2025-10-16 | 3.2000 | 3.4500 | 3.2000 | 3.4500 | +9.524% | 31 | 885 | -81.739% |
| 2025-10-10 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -5.970% | 5 | 886 | -80.000% |
| 2025-10-09 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +12.795% | 1 | 891 | -81.194% |
| 2025-10-08 | 3.0500 | 3.0500 | 2.9700 | 2.9700 | +2.414% | 30 | 891 | -78.788% |
| 2025-10-07 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +7.407% | 1 | 907 | -78.276% |
| 2025-10-06 | 2.4800 | 2.7000 | 2.4500 | 2.7000 | 0.000% | 9 | 906 | -76.667% |