GME1270115P00022000
GME Jan 15 2027 22.00 Put
optionOPRA
InactiveSep 24, 2026
1.25USD-16.667%(-0.25)4Vol985OI
GME1270115P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.667% | 4 | 989 | 0.000% |
| 2026-09-23 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | -25.743% | 2 | 991 | -16.667% |
| 2026-09-21 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -47.120% | 1 | 992 | -38.119% |
| 2026-09-08 | 3.7100 | 3.8200 | 3.7100 | 3.8200 | -21.721% | 35 | 1,019 | -67.277% |
| 2026-08-25 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +11.162% | 10 | 1,019 | -74.385% |
| 2026-08-03 | 4.0000 | 4.3900 | 4.0000 | 4.3900 | +86.017% | 501 | 520 | -71.526% |
| 2026-07-02 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -28.485% | 2 | 522 | -47.034% |
| 2026-06-17 | 3.0700 | 3.3000 | 3.0700 | 3.3000 | +12.245% | 11 | 522 | -62.121% |
| 2026-06-10 | 2.8900 | 2.9400 | 2.8900 | 2.9400 | -20.541% | 4 | 522 | -57.483% |
| 2026-06-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +8.824% | 1 | 521 | -66.216% |
| 2026-05-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.918% | 145 | 376 | -63.235% |
| 2026-05-22 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +67.368% | 1 | 375 | -60.692% |
| 2026-05-04 | 2.6800 | 2.6800 | 1.8900 | 1.9000 | -16.300% | 20 | 372 | -34.211% |
| 2026-04-24 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +3.182% | 1 | 372 | -44.934% |
| 2026-04-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -5.983% | 1 | 372 | -43.182% |
| 2026-04-15 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -0.847% | 1 | 372 | -46.581% |
| 2026-04-14 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -17.770% | 2 | 374 | -47.034% |
| 2026-04-09 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | +7.491% | 2 | 374 | -56.446% |
| 2026-04-06 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -5.319% | 2 | 375 | -53.184% |
| 2026-04-01 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -14.545% | 1 | 375 | -55.674% |
| 2026-03-20 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -8.333% | 4 | 374 | -62.121% |
| 2026-02-03 | 3.5300 | 3.6000 | 3.4500 | 3.6000 | +0.559% | 5 | 374 | -65.278% |
| 2026-01-30 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -4.278% | 1 | 377 | -65.084% |
| 2026-01-29 | 3.7100 | 3.7400 | 3.7100 | 3.7400 | +3.889% | 3 | 378 | -66.578% |
| 2026-01-28 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 0.000% | 2 | 381 | -65.278% |
| 2026-01-22 | 3.9500 | 3.9500 | 3.6000 | 3.6000 | -19.101% | 218 | 381 | -65.278% |
| 2026-01-20 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | +4.460% | 2 | 191 | -71.910% |
| 2026-01-15 | 4.5000 | 4.5000 | 4.1000 | 4.2600 | -10.879% | 24 | 191 | -70.657% |
| 2026-01-05 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +5.055% | 1 | 192 | -73.849% |
| 2025-12-23 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -1.087% | 2 | 192 | -72.527% |
| 2025-12-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -21.635% | 2 | 192 | -72.826% |
| 2025-11-24 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +23.579% | 1 | 192 | -78.705% |
| 2025-11-04 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 1 | 191 | -73.684% |
| 2025-10-31 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +15.291% | 1 | 192 | -73.684% |
| 2025-10-29 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -6.150% | 2 | 192 | -69.660% |
| 2025-10-28 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +10.579% | 3 | 190 | -71.526% |
| 2025-10-17 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -5.476% | 3 | 190 | -68.514% |
| 2025-10-16 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | +1.205% | 2 | 187 | -70.238% |
| 2025-10-15 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | -1.190% | 2 | 186 | -69.880% |
| 2025-10-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +10.526% | 1 | 185 | -70.238% |
| 2025-10-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 5 | 185 | -67.105% |
| 2025-10-03 | 3.3000 | 3.5500 | 3.3000 | 3.5500 | 0.000% | 2 | 190 | -64.789% |