GME1271217P00010000
GME Dec 17 2027 10.00 Put
optionOPRA
EODSep 29, 2026
0.34USD-64.583%(-0.62)20Vol15,969OI
GME1271217P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | -64.583% | 20 | 15,969 | 0.000% |
| 2026-09-24 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | +134.146% | 20 | 15,969 | -64.583% |
| 2026-09-22 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 1 | 15,969 | -17.073% |
| 2026-09-18 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 1 | 15,969 | -26.087% |
| 2026-09-15 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -22.222% | 500 | 15,969 | -30.612% |
| 2026-09-02 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -4.545% | 500 | 15,969 | -46.032% |
| 2026-09-01 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | -5.714% | 250 | 15,969 | -48.485% |
| 2026-08-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 200 | 16,155 | -51.429% |
| 2026-08-26 | 0.6600 | 0.6900 | 0.6500 | 0.6800 | -4.225% | 3,500 | 16,460 | -50.000% |
| 2026-08-05 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +16.393% | 1 | 16,461 | -52.113% |
| 2026-08-04 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | +3.390% | 5,000 | 19,597 | -44.262% |
| 2026-07-27 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 2 | 19,597 | -42.373% |
| 2026-07-17 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | -22.619% | 50 | 19,597 | -47.692% |
| 2026-06-25 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +40.000% | 5 | 19,597 | -59.524% |
| 2026-06-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -16.667% | 63 | 19,534 | -43.333% |
| 2026-06-03 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +4.348% | 10 | 19,524 | -52.778% |
| 2026-05-29 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +6.154% | 10 | 19,524 | -50.725% |
| 2026-05-27 | 0.6500 | 0.7000 | 0.6500 | 0.6500 | -23.529% | 5 | 19,519 | -47.692% |
| 2026-05-06 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | +6.250% | 200 | 19,524 | -60.000% |
| 2026-04-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +3.896% | 5 | 19,524 | -57.500% |
| 2026-04-22 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -23.000% | 50 | 19,524 | -55.844% |
| 2026-03-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 2 | 19,524 | -66.000% |
| 2026-03-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 192 | 19,522 | -70.435% |
| 2026-03-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 300 | 19,522 | -70.435% |
| 2026-03-03 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 300 | 19,522 | -70.435% |
| 2026-02-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 6 | 19,522 | -70.435% |
| 2026-02-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 300 | 19,522 | -70.435% |
| 2026-02-25 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 318 | 19,522 | -70.435% |
| 2026-02-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 88 | 19,522 | -70.435% |
| 2025-12-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -14.062% | 2 | 19,557 | -69.091% |
| 2025-12-08 | 1.2800 | 1.3200 | 1.2700 | 1.2800 | -14.094% | 6 | 19,559 | -73.437% |
| 2025-12-03 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +9.559% | 2 | 19,565 | -77.181% |
| 2025-11-20 | 1.3400 | 1.3600 | 1.3300 | 1.3600 | +23.636% | 10 | 19,567 | -75.000% |
| 2025-11-14 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -18.519% | 10 | 19,577 | -69.091% |
| 2025-11-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +5.469% | 10 | 19,587 | -74.815% |
| 2025-11-06 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.185% | 1 | 19,587 | -73.437% |
| 2025-11-05 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | +1.504% | 4 | 19,588 | -74.815% |
| 2025-11-04 | 1.2800 | 1.3500 | 1.2700 | 1.3300 | -28.108% | 38 | 19,592 | -74.436% |
| 2025-10-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 0.000% | 15 | 19,630 | -81.622% |