GME1270115P00025000
GME Jan 15 2027 25.00 Put
optionOPRA
EODSep 28, 2026
1.23USD-56.993%(-1.63)20Vol6,107OI
GME1270115P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 1.2200 | 3.1800 | 1.2200 | 1.2300 | -56.993% | 20 | 6,094 | 0.000% |
| 2026-09-24 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -3.378% | 1 | 6,094 | -56.993% |
| 2026-09-23 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -24.103% | 1 | 6,094 | -58.446% |
| 2026-09-21 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | -14.661% | 3 | 6,094 | -68.462% |
| 2026-09-16 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +1.556% | 1 | 6,094 | -73.085% |
| 2026-09-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -36.620% | 3 | 6,094 | -72.667% |
| 2026-08-19 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.412% | 3 | 6,097 | -82.676% |
| 2026-08-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +4.615% | 65 | 6,097 | -81.912% |
| 2026-08-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 10 | 6,107 | -81.077% |
| 2026-08-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.515% | 1 | 6,108 | -81.077% |
| 2026-08-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +15.183% | 5 | 6,108 | -81.364% |
| 2026-08-03 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +18.144% | 1 | 6,109 | -78.534% |
| 2026-07-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +12.791% | 1 | 6,110 | -74.639% |
| 2026-07-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 1 | 6,110 | -71.395% |
| 2026-07-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +10.024% | 1 | 6,110 | -72.667% |
| 2026-07-02 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -18.200% | 1 | 6,110 | -69.927% |
| 2026-06-17 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | +2.041% | 15 | 6,110 | -75.400% |
| 2026-06-10 | 4.7500 | 4.9000 | 4.7500 | 4.9000 | +1.031% | 4 | 6,110 | -74.898% |
| 2026-06-04 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -9.346% | 2 | 6,110 | -74.639% |
| 2026-05-19 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +25.882% | 2 | 6,110 | -77.009% |
| 2026-05-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -15.000% | 10 | 6,116 | -71.059% |
| 2026-05-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +28.205% | 34 | 6,150 | -75.400% |
| 2026-04-29 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | +3.175% | 4 | 6,150 | -68.462% |
| 2026-04-24 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -9.785% | 4 | 6,146 | -67.460% |
| 2026-04-23 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +16.389% | 1 | 6,146 | -70.644% |
| 2026-04-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.928% | 1 | 6,147 | -65.833% |
| 2026-04-15 | 3.6000 | 3.9100 | 3.5300 | 3.9100 | -1.013% | 16 | 6,151 | -68.542% |
| 2026-04-14 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -8.140% | 1 | 6,151 | -68.861% |
| 2026-04-01 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -16.342% | 3 | 6,151 | -71.395% |
| 2026-03-30 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +6.639% | 2 | 6,154 | -76.070% |
| 2026-03-27 | 4.9000 | 4.9000 | 4.8000 | 4.8200 | +7.111% | 6 | 6,154 | -74.481% |
| 2026-03-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 35 | 6,154 | -72.667% |
| 2026-03-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -8.571% | 2 | 6,154 | -74.375% |
| 2026-02-19 | 5.1800 | 5.2500 | 5.1800 | 5.2500 | -1.869% | 5 | 6,154 | -76.571% |
| 2026-02-18 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | -3.604% | 3 | 6,154 | -77.009% |
| 2026-02-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +10.338% | 1 | 6,154 | -77.838% |
| 2026-02-10 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -1.373% | 2 | 6,154 | -75.547% |
| 2026-02-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 10 | 6,156 | -75.882% |
| 2026-02-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.882% | 10 | 6,156 | -76.346% |
| 2026-02-03 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +28.810% | 1 | 6,166 | -77.264% |
| 2026-02-02 | 4.5600 | 4.5600 | 4.2000 | 4.2000 | -24.188% | 32 | 6,166 | -70.714% |
| 2026-01-26 | 5.9000 | 5.9000 | 5.5400 | 5.5400 | +3.166% | 7 | 6,167 | -77.798% |
| 2026-01-23 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +1.898% | 2 | 6,167 | -77.095% |
| 2026-01-22 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -12.167% | 1 | 6,169 | -76.660% |
| 2026-01-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 6 | 6,170 | -79.500% |
| 2026-01-15 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | -12.500% | 6 | 6,170 | -80.476% |
| 2025-12-31 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +5.109% | 1 | 6,170 | -82.917% |
| 2025-12-30 | 6.7500 | 6.8500 | 6.7500 | 6.8500 | +10.484% | 30 | 6,170 | -82.044% |
| 2025-12-22 | 5.5000 | 6.2500 | 5.5000 | 6.2000 | 0.000% | 20 | 6,220 | -80.161% |
| 2025-12-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.958% | 10 | 6,220 | -80.161% |
| 2025-12-08 | 6.6500 | 6.6500 | 6.2500 | 6.2600 | -6.567% | 50 | 6,230 | -80.351% |
| 2025-11-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -5.634% | 3 | 6,268 | -81.642% |
| 2025-11-25 | 7.7000 | 7.7000 | 7.1000 | 7.1000 | -2.473% | 20 | 6,268 | -82.676% |
| 2025-11-21 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -2.933% | 10 | 6,258 | -83.104% |
| 2025-11-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.671% | 2 | 6,268 | -83.600% |
| 2025-11-18 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.974% | 7 | 6,270 | -83.490% |
| 2025-11-17 | 6.0600 | 7.6000 | 6.0600 | 7.6000 | +0.132% | 3 | 6,270 | -83.816% |
| 2025-11-14 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +3.265% | 2 | 6,270 | -83.794% |
| 2025-11-13 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +7.299% | 6 | 6,272 | -83.265% |
| 2025-11-05 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.440% | 2 | 6,272 | -82.044% |
| 2025-11-04 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +2.711% | 5 | 6,272 | -81.965% |
| 2025-10-31 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +5.397% | 1 | 6,270 | -81.476% |
| 2025-10-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -13.699% | 30 | 6,270 | -80.476% |
| 2025-10-29 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +16.057% | 1 | 6,300 | -83.151% |
| 2025-10-22 | 6.3000 | 6.3000 | 6.2900 | 6.2900 | +3.115% | 9 | 6,300 | -80.445% |
| 2025-10-20 | 5.3800 | 6.1000 | 5.3800 | 6.1000 | +0.826% | 4 | 6,300 | -79.836% |
| 2025-10-16 | 5.9000 | 6.1000 | 5.8000 | 6.0500 | +3.066% | 53 | 6,301 | -79.669% |
| 2025-10-15 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +0.342% | 14 | 6,353 | -79.046% |
| 2025-10-13 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 1 | 6,367 | -78.974% |
| 2025-10-09 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +10.377% | 1 | 6,367 | -78.974% |
| 2025-10-08 | 5.1500 | 5.5000 | 5.1500 | 5.3000 | 0.000% | 27 | 6,367 | -76.792% |
| 2025-10-07 | 4.4000 | 5.3000 | 4.4000 | 5.3000 | +9.278% | 2 | 6,393 | -76.792% |
| 2025-10-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +3.191% | 1 | 6,393 | -74.639% |
| 2025-10-03 | 4.7800 | 4.7800 | 4.7000 | 4.7000 | 0.000% | 7 | 0 | -73.830% |