GME1270115P00030000
GME Jan 15 2027 30.00 Put
optionOPRA
EODOct 5, 2026
5.82USD-14.032%(-0.95)10Vol520OI
GME1270115P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -14.032% | 10 | 510 | 0.000% |
| 2026-10-02 | 6.7900 | 6.7900 | 6.7700 | 6.7700 | +2.421% | 4 | 506 | -14.032% |
| 2026-09-30 | 6.6100 | 6.6100 | 6.6000 | 6.6100 | -5.571% | 7 | 513 | -11.952% |
| 2026-09-28 | 6.8900 | 7.0000 | 6.8900 | 7.0000 | +2.190% | 13 | 526 | -16.857% |
| 2026-09-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.143% | 1 | 527 | -15.036% |
| 2026-09-22 | 7.3000 | 7.3000 | 7.0000 | 7.0000 | -11.392% | 4 | 531 | -16.857% |
| 2026-09-21 | 8.2000 | 8.2000 | 7.9000 | 7.9000 | -1.250% | 5 | 536 | -26.329% |
| 2026-09-18 | 8.2500 | 8.3500 | 8.0000 | 8.0000 | -1.356% | 17 | 551 | -27.250% |
| 2026-09-17 | 8.1500 | 8.1500 | 8.1000 | 8.1100 | -7.841% | 3 | 553 | -28.237% |
| 2026-09-14 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | -20.000% | 10 | 563 | -33.864% |
| 2026-09-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.701% | 20 | 573 | -47.091% |
| 2026-08-31 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +10.704% | 1 | 572 | -50.636% |
| 2026-08-06 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -4.484% | 2 | 572 | -45.352% |
| 2026-08-04 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +8.887% | 3 | 575 | -47.803% |
| 2026-08-03 | 10.0500 | 10.2400 | 10.0500 | 10.2400 | +17.701% | 11 | 566 | -43.164% |
| 2026-07-31 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -2.247% | 2 | 566 | -33.103% |
| 2026-07-22 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.714% | 1 | 566 | -34.607% |
| 2026-07-13 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +9.238% | 1 | 566 | -33.486% |
| 2026-07-02 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -12.935% | 10 | 576 | -27.341% |
| 2026-06-22 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -1.814% | 1 | 576 | -36.739% |
| 2026-06-16 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +1.297% | 1 | 577 | -37.887% |
| 2026-05-28 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +0.543% | 1 | 576 | -37.081% |
| 2026-05-13 | 9.3000 | 9.3000 | 9.2000 | 9.2000 | +9.134% | 12 | 576 | -36.739% |
| 2026-05-05 | 8.4600 | 8.4600 | 8.4300 | 8.4300 | +32.339% | 6 | 580 | -30.961% |
| 2026-04-24 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -9.000% | 1 | 579 | -8.634% |
| 2026-04-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.448% | 1 | 579 | -16.857% |
| 2026-04-20 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.685% | 1 | 579 | -19.724% |
| 2026-04-16 | 6.8000 | 7.4500 | 6.8000 | 7.4500 | -8.025% | 62 | 621 | -21.879% |
| 2026-03-31 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -7.429% | 8 | 621 | -28.148% |
| 2026-03-30 | 8.7500 | 8.8000 | 8.7500 | 8.7500 | +0.344% | 16 | 621 | -33.486% |
| 2026-03-27 | 9.2000 | 9.2000 | 8.7200 | 8.7200 | +9.000% | 2 | 619 | -33.257% |
| 2026-03-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 9 | 620 | -27.250% |
| 2026-03-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.030% | 10 | 613 | -31.529% |
| 2026-03-17 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -6.250% | 35 | 623 | -29.455% |
| 2026-03-16 | 8.2500 | 8.8000 | 8.2500 | 8.8000 | +6.024% | 2 | 658 | -33.864% |
| 2026-03-11 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | +3.750% | 3 | 660 | -29.880% |
| 2026-03-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.977% | 1 | 663 | -27.250% |
| 2026-02-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +3.739% | 10 | 664 | -32.326% |
| 2026-02-26 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -1.893% | 2 | 664 | -29.795% |
| 2026-02-25 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.163% | 2 | 666 | -31.124% |
| 2026-02-20 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +7.349% | 1 | 666 | -34.680% |
| 2026-02-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.924% | 1 | 667 | -29.880% |
| 2026-02-04 | 8.6400 | 8.6400 | 8.5500 | 8.5500 | +6.875% | 2 | 668 | -31.930% |
| 2026-01-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -12.088% | 1 | 670 | -27.250% |
| 2026-01-23 | 8.9000 | 9.1000 | 8.9000 | 9.1000 | -1.087% | 20 | 671 | -36.044% |
| 2026-01-22 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -9.804% | 10 | 671 | -36.739% |
| 2026-01-20 | 10.1500 | 10.2000 | 10.1500 | 10.2000 | +4.082% | 44 | 671 | -42.941% |
| 2026-01-16 | 9.8600 | 9.9500 | 9.5200 | 9.8000 | -1.210% | 101 | 671 | -40.612% |
| 2026-01-15 | 9.9000 | 9.9200 | 9.9000 | 9.9200 | +4.202% | 55 | 671 | -41.331% |
| 2026-01-12 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -7.031% | 10 | 692 | -38.866% |
| 2025-12-29 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +7.225% | 1 | 682 | -43.164% |
| 2025-12-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -1.648% | 7 | 681 | -39.058% |
| 2025-12-08 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -17.712% | 2 | 681 | -40.062% |
| 2025-11-20 | 10.8500 | 11.8000 | 10.8500 | 11.8000 | +3.509% | 24 | 679 | -50.678% |
| 2025-11-19 | 11.3700 | 11.6000 | 11.3700 | 11.4000 | +3.542% | 38 | 703 | -48.947% |
| 2025-11-17 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -2.133% | 1 | 735 | -47.139% |
| 2025-11-14 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +3.211% | 7 | 735 | -48.267% |
| 2025-11-11 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +2.347% | 1 | 728 | -46.606% |
| 2025-11-04 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +6.500% | 2 | 727 | -45.352% |
| 2025-10-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.041% | 1 | 729 | -41.800% |
| 2025-10-30 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.158% | 30 | 728 | -40.612% |
| 2025-10-21 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.145% | 10 | 738 | -38.737% |
| 2025-10-17 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +5.027% | 8 | 748 | -39.438% |
| 2025-10-15 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +18.831% | 1 | 740 | -36.393% |
| 2025-10-03 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 10 | 740 | -24.416% |