GME1270115P00027000
GME Jan 15 2027 27.00 Put
optionOPRA
EODOct 7, 2026
3.78USD-7.805%(-0.32)3Vol4,030OI
GME1270115P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -7.805% | 3 | 4,030 | 0.000% |
| 2026-10-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -21.905% | 2 | 4,030 | -7.805% |
| 2026-09-21 | 5.3000 | 5.3500 | 5.2500 | 5.2500 | -11.017% | 4 | 4,030 | -28.000% |
| 2026-09-18 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -37.566% | 6 | 4,030 | -35.932% |
| 2026-08-21 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +5.587% | 4 | 4,030 | -60.000% |
| 2026-08-17 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +4.678% | 6 | 4,030 | -57.765% |
| 2026-08-10 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +39.024% | 50 | 4,030 | -55.789% |
| 2026-07-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.820% | 1 | 4,030 | -38.537% |
| 2026-07-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -12.857% | 1 | 4,031 | -38.033% |
| 2026-05-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +35.922% | 2 | 4,033 | -46.000% |
| 2026-04-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +7.741% | 1 | 4,033 | -26.602% |
| 2026-04-22 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -28.120% | 4 | 4,033 | -20.921% |
| 2026-04-10 | 7.0000 | 7.0000 | 6.6500 | 6.6500 | +33.000% | 2 | 4,033 | -43.158% |
| 2026-04-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.260% | 1 | 4,033 | -24.400% |
| 2026-02-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 15 | 4,034 | -40.472% |
| 2026-02-11 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -1.550% | 1 | 4,034 | -40.472% |
| 2026-02-04 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -2.273% | 10 | 4,035 | -41.395% |
| 2026-01-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -16.561% | 4 | 4,035 | -42.727% |
| 2026-01-14 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -5.269% | 1 | 4,039 | -52.212% |
| 2026-01-05 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +11.333% | 15 | 4,054 | -54.731% |
| 2025-12-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -11.765% | 4 | 4,054 | -49.600% |
| 2025-11-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +2.410% | 4 | 4,058 | -55.529% |
| 2025-11-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.891% | 45 | 4,054 | -54.458% |
| 2025-11-14 | 8.9200 | 8.9200 | 8.4600 | 8.4600 | 0.000% | 10 | 4,099 | -55.319% |
| 2025-11-10 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +1.683% | 4 | 4,109 | -55.319% |
| 2025-11-07 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +1.463% | 1 | 4,109 | -54.567% |
| 2025-11-03 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +11.565% | 2 | 4,112 | -53.902% |
| 2025-10-17 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +3.521% | 8 | 4,112 | -48.571% |
| 2025-10-16 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.412% | 25 | 4,104 | -46.761% |
| 2025-10-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.030% | 1 | 4,129 | -44.412% |
| 2025-10-08 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +13.793% | 21 | 4,129 | -42.727% |
| 2025-10-06 | 6.2000 | 6.2000 | 5.8000 | 5.8000 | 0.000% | 2 | 4,150 | -34.828% |