GME1271217P00050000
GME Dec 17 2027 50.00 Put
optionOPRA
EODSep 30, 2026
25.70USD-4.638%(-1.25)18Vol1,531OI
GME1271217P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 25.80 | 25.80 | 25.70 | 25.70 | -4.638% | 18 | 1,522 | 0.000% |
| 2026-05-08 | 26.60 | 26.95 | 26.60 | 26.95 | +7.585% | 2 | 1,521 | -4.638% |
| 2026-04-22 | 25.05 | 25.05 | 25.05 | 25.05 | -3.020% | 1 | 1,521 | +2.595% |
| 2026-04-15 | 25.83 | 25.83 | 25.83 | 25.83 | -1.600% | 1 | 1,522 | -0.503% |
| 2026-02-09 | 26.15 | 26.40 | 26.10 | 26.25 | -1.869% | 322 | 1,522 | -2.095% |
| 2026-01-22 | 26.80 | 26.85 | 26.40 | 26.75 | -6.140% | 22 | 1,381 | -3.925% |
| 2026-01-15 | 28.70 | 28.70 | 28.50 | 28.50 | +0.176% | 2 | 1,370 | -9.825% |
| 2026-01-08 | 28.50 | 28.50 | 28.40 | 28.45 | -1.727% | 106 | 1,370 | -9.666% |
| 2026-01-06 | 28.95 | 28.95 | 28.95 | 28.95 | -0.856% | 1 | 1,328 | -11.226% |
| 2026-01-05 | 29.55 | 29.55 | 29.15 | 29.20 | +0.690% | 333 | 1,177 | -11.986% |
| 2026-01-02 | 29.60 | 29.60 | 29.00 | 29.00 | -2.685% | 287 | 1,177 | -11.379% |
| 2025-12-31 | 29.60 | 29.85 | 29.55 | 29.80 | +19.920% | 567 | 737 | -13.758% |
| 2025-10-06 | 25.35 | 25.35 | 24.85 | 24.85 | 0.000% | 2 | 737 | +3.421% |