GME261016P00024000
GME Oct 16 2026 24.00 Put
optionOPRA
EODOct 7, 2026
0.51USD+2.000%(+0.01)403Vol5,042OI
GME261016P00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5800 | 0.6100 | 0.4500 | 0.5100 | +2.000% | 403 | 4,905 | 0.000% |
| 2026-10-06 | 0.4700 | 0.5700 | 0.3400 | 0.5000 | +66.667% | 862 | 4,823 | +2.000% |
| 2026-10-05 | 0.5600 | 0.5600 | 0.2800 | 0.3000 | -51.613% | 3,480 | 3,355 | +70.000% |
| 2026-10-02 | 0.7300 | 0.9600 | 0.6100 | 0.6200 | -27.059% | 462 | 3,296 | -17.742% |
| 2026-10-01 | 0.8500 | 0.8800 | 0.6800 | 0.8500 | +26.866% | 361 | 3,124 | -40.000% |
| 2026-09-30 | 0.7000 | 0.9000 | 0.5800 | 0.6700 | -43.697% | 420 | 3,171 | -23.881% |
| 2026-09-29 | 1.0800 | 1.3600 | 0.9800 | 1.1900 | +16.667% | 88 | 3,154 | -57.143% |
| 2026-09-28 | 1.6000 | 1.6000 | 1.0100 | 1.0200 | -32.450% | 1,089 | 2,751 | -50.000% |
| 2026-09-25 | 0.8900 | 1.7200 | 0.8900 | 1.5100 | +88.750% | 1,305 | 2,528 | -66.225% |
| 2026-09-24 | 1.2300 | 1.2900 | 0.7900 | 0.8000 | -26.606% | 1,144 | 2,151 | -36.250% |
| 2026-09-23 | 1.3300 | 1.3300 | 0.9200 | 1.0900 | -15.504% | 1,001 | 1,685 | -53.211% |
| 2026-09-22 | 1.3700 | 1.4300 | 1.1500 | 1.2900 | -24.561% | 250 | 1,603 | -60.465% |
| 2026-09-21 | 1.9100 | 1.9600 | 1.7100 | 1.7100 | -20.833% | 49 | 1,599 | -70.175% |
| 2026-09-18 | 2.1200 | 2.1700 | 2.1000 | 2.1600 | -10.000% | 25 | 1,598 | -76.389% |
| 2026-09-17 | 2.3800 | 2.4000 | 2.2500 | 2.4000 | -15.194% | 16 | 1,590 | -78.750% |
| 2026-09-16 | 2.9600 | 3.1400 | 2.7000 | 2.8300 | -8.710% | 12 | 1,590 | -81.979% |
| 2026-09-15 | 2.9100 | 3.1700 | 2.9000 | 3.1000 | +16.105% | 32 | 1,574 | -83.548% |
| 2026-09-14 | 3.4000 | 3.4000 | 2.6600 | 2.6700 | -18.845% | 35 | 1,564 | -80.899% |
| 2026-09-11 | 3.4000 | 3.4000 | 3.2300 | 3.2900 | -16.071% | 24 | 1,562 | -84.498% |
| 2026-09-10 | 4.3200 | 4.3300 | 3.9200 | 3.9200 | -9.885% | 19 | 1,562 | -86.990% |
| 2026-09-09 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -17.925% | 1 | 1,562 | -88.276% |
| 2026-09-08 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -0.563% | 4 | 1,561 | -90.377% |
| 2026-09-02 | 5.3800 | 5.4400 | 5.3300 | 5.3300 | -3.091% | 12 | 1,567 | -90.432% |
| 2026-09-01 | 5.7000 | 5.8000 | 5.5000 | 5.5000 | -5.983% | 100 | 1,566 | -90.727% |
| 2026-08-31 | 5.7300 | 5.8500 | 5.7300 | 5.8500 | -3.783% | 11 | 1,566 | -91.282% |
| 2026-08-28 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -1.138% | 7 | 1,566 | -91.612% |
| 2026-08-27 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.381% | 1 | 1,566 | -91.707% |
| 2026-08-26 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | +1.942% | 6 | 1,562 | -91.905% |
| 2026-08-24 | 6.1000 | 6.1800 | 6.1000 | 6.1800 | -0.962% | 46 | 1,517 | -91.748% |
| 2026-08-20 | 6.2200 | 6.2400 | 6.2200 | 6.2400 | +4.000% | 20 | 1,513 | -91.827% |
| 2026-08-18 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +8.108% | 25 | 1,503 | -91.500% |
| 2026-08-14 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.421% | 1 | 1,502 | -90.811% |
| 2026-08-13 | 5.8400 | 5.8400 | 5.6200 | 5.6300 | +0.178% | 19 | 1,502 | -90.941% |
| 2026-08-12 | 5.6000 | 5.6200 | 5.6000 | 5.6200 | +4.074% | 2 | 1,503 | -90.925% |
| 2026-08-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +1.887% | 1 | 1,503 | -90.556% |
| 2026-08-10 | 4.9700 | 5.3000 | 4.9700 | 5.3000 | +3.922% | 15 | 1,494 | -90.377% |
| 2026-08-07 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | +5.372% | 2 | 1,495 | -90.000% |
| 2026-08-06 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -7.985% | 11 | 1,495 | -89.463% |
| 2026-08-04 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -5.225% | 4 | 1,495 | -90.304% |
| 2026-08-03 | 5.3100 | 5.5900 | 5.3100 | 5.5500 | +86.242% | 47 | 1,494 | -90.811% |
| 2026-07-28 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -11.045% | 10 | 1,494 | -82.886% |
| 2026-07-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.414% | 120 | 1,494 | -84.776% |
| 2026-07-22 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -0.323% | 1 | 1,495 | -83.495% |
| 2026-07-21 | 3.1300 | 3.1400 | 3.1000 | 3.1000 | +4.377% | 3 | 1,495 | -83.548% |
| 2026-07-20 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +14.231% | 1 | 1,495 | -82.828% |
| 2026-07-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -17.460% | 6 | 1,495 | -80.385% |
| 2026-07-10 | 3.1500 | 3.2200 | 3.1500 | 3.1500 | +2.273% | 38 | 1,458 | -83.810% |
| 2026-07-09 | 3.3200 | 3.3200 | 3.0800 | 3.0800 | -4.938% | 20 | 1,438 | -83.442% |
| 2026-07-08 | 3.1700 | 3.2400 | 3.1700 | 3.2400 | +10.580% | 15 | 1,428 | -84.259% |
| 2026-07-07 | 2.6300 | 2.9300 | 2.6200 | 2.9300 | +14.008% | 800 | 628 | -82.594% |
| 2026-07-06 | 2.6600 | 2.6600 | 2.5700 | 2.5700 | -10.140% | 210 | 465 | -80.156% |
| 2026-07-01 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -10.625% | 1 | 466 | -82.168% |
| 2026-06-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 5 | 470 | -84.063% |
| 2026-06-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -2.817% | 2 | 468 | -85.217% |
| 2026-06-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -5.333% | 4 | 464 | -85.634% |
| 2026-06-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +4.167% | 6 | 463 | -86.400% |
| 2026-06-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +0.279% | 1 | 463 | -85.833% |
| 2026-06-18 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +10.123% | 1 | 462 | -85.794% |
| 2026-06-09 | 3.4000 | 3.4000 | 3.2600 | 3.2600 | -2.687% | 3 | 464 | -84.356% |
| 2026-06-03 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -24.719% | 15 | 464 | -84.776% |
| 2026-06-02 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.488% | 5 | 469 | -88.539% |
| 2026-06-01 | 4.0500 | 4.3000 | 4.0500 | 4.3000 | +6.173% | 18 | 486 | -88.140% |
| 2026-05-29 | 4.1100 | 4.1100 | 4.0500 | 4.0500 | +3.316% | 2 | 485 | -87.407% |
| 2026-05-26 | 4.0500 | 4.0500 | 3.9200 | 3.9200 | +3.158% | 5 | 485 | -86.990% |
| 2026-05-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.524% | 1 | 484 | -86.579% |
| 2026-05-19 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | +2.439% | 2 | 482 | -87.857% |
| 2026-05-15 | 4.1000 | 4.1000 | 4.0500 | 4.1000 | +1.235% | 69 | 471 | -87.561% |
| 2026-05-14 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | -1.220% | 47 | 471 | -87.407% |
| 2026-05-13 | 4.0000 | 4.1000 | 3.9500 | 4.1000 | +6.494% | 15 | 467 | -87.561% |
| 2026-05-12 | 4.0000 | 4.0000 | 3.5600 | 3.8500 | +4.054% | 87 | 468 | -86.753% |
| 2026-05-11 | 3.4000 | 3.7000 | 3.4000 | 3.7000 | +17.460% | 7 | 467 | -86.216% |
| 2026-05-08 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | -8.163% | 2 | 467 | -83.810% |
| 2026-05-07 | 3.2500 | 3.4300 | 3.2500 | 3.4300 | +14.333% | 10 | 462 | -85.131% |
| 2026-05-06 | 3.1500 | 3.1500 | 2.8700 | 3.0000 | -15.493% | 36 | 489 | -83.000% |
| 2026-05-05 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +5.970% | 30 | 459 | -85.634% |
| 2026-05-04 | 2.9000 | 3.3500 | 2.9000 | 3.3500 | +15.517% | 56 | 454 | -84.776% |
| 2026-04-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +10.687% | 2 | 453 | -82.414% |
| 2026-04-28 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -2.963% | 2 | 453 | -80.534% |
| 2026-04-24 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.469% | 1 | 454 | -81.111% |
| 2026-04-23 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +5.350% | 1 | 455 | -80.078% |
| 2026-04-22 | 2.5000 | 2.5100 | 2.4300 | 2.4300 | -5.814% | 45 | 414 | -79.012% |
| 2026-04-21 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -2.642% | 1 | 415 | -80.233% |
| 2026-04-20 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +2.713% | 3 | 413 | -80.755% |
| 2026-04-17 | 2.5400 | 2.5900 | 2.5400 | 2.5800 | +7.500% | 4 | 413 | -80.233% |
| 2026-04-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.336% | 9 | 422 | -78.750% |
| 2026-04-15 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -5.818% | 2 | 420 | -80.309% |
| 2026-04-14 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | -17.910% | 10 | 412 | -81.455% |
| 2026-04-10 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +3.077% | 1 | 412 | -84.776% |
| 2026-04-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.714% | 1 | 412 | -84.308% |
| 2026-03-26 | 3.5800 | 3.6900 | 3.5600 | 3.6400 | +8.333% | 288 | 411 | -85.989% |
| 2026-03-25 | 3.5100 | 3.5100 | 3.2800 | 3.3600 | -1.754% | 160 | 123 | -84.821% |
| 2026-03-13 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -11.628% | 1 | 23 | -85.088% |
| 2026-02-06 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -2.764% | 10 | 23 | -86.822% |
| 2026-02-04 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -2.927% | 10 | 23 | -87.186% |
| 2026-02-03 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 1 | 13 | -87.561% |
| 2026-01-27 | 4.3700 | 4.3700 | 4.1000 | 4.1500 | 0.000% | 12 | 12 | -87.711% |