GME261009P00025000
GME Oct 9 2026 25.00 Put
optionOPRA
EODOct 7, 2026
0.71USD+5.970%(+0.04)403Vol1,756OI
GME261009P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7700 | 0.9300 | 0.6800 | 0.7100 | +5.970% | 403 | 1,742 | 0.000% |
| 2026-10-06 | 0.5600 | 0.8500 | 0.4800 | 0.6700 | +45.652% | 1,888 | 1,422 | +5.970% |
| 2026-10-05 | 0.9000 | 0.9000 | 0.3200 | 0.4600 | -50.000% | 3,459 | 589 | +54.348% |
| 2026-10-02 | 1.0300 | 1.4000 | 0.8900 | 0.9200 | -26.400% | 321 | 533 | -22.826% |
| 2026-10-01 | 1.3100 | 1.3100 | 0.9700 | 1.2500 | +21.359% | 191 | 464 | -43.200% |
| 2026-09-30 | 0.9900 | 1.2800 | 0.9300 | 1.0300 | -44.324% | 485 | 116 | -31.068% |
| 2026-09-29 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +0.543% | 20 | 116 | -61.622% |
| 2026-09-28 | 1.5500 | 1.8400 | 1.5500 | 1.8400 | -18.222% | 11 | 105 | -61.413% |
| 2026-09-25 | 1.2800 | 2.2600 | 1.2800 | 2.2500 | +100.893% | 40 | 93 | -68.444% |
| 2026-09-24 | 1.6300 | 1.6500 | 1.1000 | 1.1200 | -25.828% | 81 | 31 | -36.607% |
| 2026-09-23 | 1.5000 | 1.5100 | 1.3600 | 1.5100 | -20.942% | 45 | 31 | -52.980% |
| 2026-09-22 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | -24.506% | 2 | 30 | -62.827% |
| 2026-09-21 | 2.5500 | 2.5500 | 2.5300 | 2.5300 | -10.601% | 9 | 23 | -71.937% |
| 2026-09-18 | 2.8200 | 2.8600 | 2.8200 | 2.8300 | -5.667% | 39 | 5 | -74.912% |
| 2026-09-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -24.623% | 2 | 3 | -76.333% |
| 2026-09-15 | 4.2000 | 4.2000 | 3.9000 | 3.9800 | -42.980% | 10 | 10 | -82.161% |
| 2026-08-28 | 6.9700 | 7.0600 | 6.9700 | 6.9800 | 0.000% | 10 | 10 | -89.828% |