GME1271217P00005000
GME Dec 17 2027 5.00 Put
optionOPRA
EODOct 7, 2026
0.10USD-16.667%(-0.02)51Vol198,289OI
GME1271217P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 51 | 198,340 | 0.000% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -50.000% | 1 | 198,341 | -16.667% |
| 2026-09-22 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +118.182% | 1 | 198,340 | -58.333% |
| 2026-09-10 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -64.516% | 14 | 198,354 | -9.091% |
| 2026-09-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 198,355 | -67.742% |
| 2026-09-08 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 2 | 198,353 | -67.742% |
| 2026-09-04 | 0.1700 | 0.2900 | 0.1700 | 0.2900 | +123.077% | 13 | 198,340 | -65.517% |
| 2026-09-03 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 4 | 198,342 | -23.077% |
| 2026-08-31 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -57.143% | 1 | 198,343 | -16.667% |
| 2026-08-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +86.667% | 1 | 198,342 | -64.286% |
| 2026-08-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 198,343 | -33.333% |
| 2026-08-26 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -41.935% | 2 | 198,341 | -44.444% |
| 2026-08-20 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +24.000% | 1 | 198,340 | -67.742% |
| 2026-08-19 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +38.889% | 1 | 198,339 | -60.000% |
| 2026-08-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -35.714% | 10 | 198,329 | -44.444% |
| 2026-08-03 | 0.2200 | 0.2800 | 0.2200 | 0.2800 | +40.000% | 25,005 | 198,331 | -64.286% |
| 2026-07-14 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | -16.667% | 15 | 198,331 | -50.000% |
| 2026-06-12 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 25,000 | 198,331 | -58.333% |
| 2026-06-03 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 20,000 | 198,331 | -58.333% |
| 2026-05-29 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -27.273% | 20,000 | 203,514 | -58.333% |
| 2026-05-04 | 0.3300 | 0.3300 | 0.2500 | 0.3300 | -19.512% | 21,004 | 208,249 | -69.697% |
| 2026-04-09 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -25.455% | 2 | 208,249 | -75.610% |
| 2026-02-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 13 | 208,249 | -81.818% |
| 2026-02-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +13.636% | 23 | 208,249 | -80.000% |
| 2026-02-06 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -13.725% | 3 | 208,250 | -77.273% |
| 2026-02-03 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +21.429% | 15 | 208,253 | -80.392% |
| 2026-01-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 12 | 208,253 | -76.190% |
| 2025-12-12 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -14.000% | 1 | 208,253 | -76.744% |
| 2025-12-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 80 | 208,254 | -80.000% |
| 2025-12-02 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +29.268% | 1 | 208,254 | -81.132% |
| 2025-11-28 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -31.667% | 9 | 208,254 | -75.610% |
| 2025-11-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 2 | 208,254 | -83.333% |
| 2025-11-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 1 | 208,254 | -81.818% |
| 2025-11-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +36.364% | 1,567 | 209,791 | -77.778% |
| 2025-11-06 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -21.429% | 15 | 208,224 | -69.697% |
| 2025-11-04 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 2 | 208,224 | -76.190% |
| 2025-10-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 1 | 208,224 | -77.778% |
| 2025-10-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 5 | 208,224 | -71.429% |
| 2025-10-15 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | +18.182% | 46 | 208,229 | -74.359% |
| 2025-10-13 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -17.500% | 51 | 208,229 | -69.697% |
| 2025-10-10 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | +5.263% | 19 | 208,229 | -75.000% |
| 2025-10-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 25 | 208,210 | -73.684% |
| 2025-10-06 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -43.284% | 94 | 208,210 | -73.684% |
| 2025-10-03 | 0.3500 | 0.6700 | 0.3500 | 0.6700 | 0.000% | 35 | 0 | -85.075% |