GME261016P00027000
GME Oct 16 2026 27.00 Put
optionOPRA
EODOct 6, 2026
2.53USD+27.136%(+0.54)4Vol1,206OI
GME261016P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +27.136% | 4 | 1,206 | 0.000% |
| 2026-10-05 | 2.3300 | 2.3300 | 1.9900 | 1.9900 | -28.674% | 11 | 1,201 | +27.136% |
| 2026-10-01 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | +3.333% | 20 | 1,181 | -9.319% |
| 2026-09-30 | 2.7700 | 2.7700 | 2.7000 | 2.7000 | -29.870% | 26 | 1,157 | -6.296% |
| 2026-09-28 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 1 | 1,157 | -34.286% |
| 2026-09-25 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +38.225% | 1 | 1,157 | -37.531% |
| 2026-09-24 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -8.438% | 1 | 1,158 | -13.652% |
| 2026-09-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 1 | 1,157 | -20.938% |
| 2026-09-22 | 3.8500 | 3.8500 | 3.4000 | 3.4000 | -25.275% | 37 | 1,131 | -25.588% |
| 2026-09-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.208% | 1 | 1,132 | -44.396% |
| 2026-09-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.950% | 1 | 1,132 | -47.292% |
| 2026-09-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -15.126% | 1 | 1,131 | -49.901% |
| 2026-09-15 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +7.207% | 50 | 1,081 | -57.479% |
| 2026-09-14 | 6.0500 | 6.0500 | 5.5000 | 5.5500 | -9.756% | 77 | 1,012 | -54.414% |
| 2026-09-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -9.559% | 1 | 1,011 | -58.862% |
| 2026-09-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.207% | 3 | 1,008 | -62.794% |
| 2026-09-09 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | +22.673% | 2 | 1,008 | -65.103% |
| 2026-07-23 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +15.656% | 9 | 999 | -57.191% |
| 2026-07-16 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +1.188% | 1 | 998 | -50.489% |
| 2026-07-15 | 5.0100 | 5.1000 | 5.0100 | 5.0500 | -2.885% | 4 | 996 | -49.901% |
| 2026-07-13 | 5.3200 | 5.5200 | 5.2000 | 5.2000 | -11.864% | 802 | 242 | -51.346% |
| 2026-07-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +5.735% | 5 | 247 | -57.119% |
| 2026-07-08 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +6.286% | 1 | 247 | -54.659% |
| 2026-07-07 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.756% | 131 | 376 | -51.810% |
| 2026-07-01 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -13.279% | 10 | 366 | -52.174% |
| 2026-06-18 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.813% | 10 | 356 | -58.525% |
| 2026-06-16 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -1.914% | 10 | 349 | -58.862% |
| 2026-05-13 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +22.941% | 2 | 349 | -59.649% |
| 2026-05-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +5.155% | 1 | 349 | -50.392% |
| 2026-05-06 | 5.0000 | 5.0000 | 4.8000 | 4.8500 | -11.009% | 214 | 170 | -47.835% |
| 2026-05-05 | 5.4500 | 5.4500 | 5.3500 | 5.4500 | +11.224% | 49 | 127 | -53.578% |
| 2026-05-04 | 4.6500 | 4.9500 | 4.6500 | 4.9000 | +21.588% | 70 | 64 | -48.367% |
| 2026-05-01 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -10.444% | 4 | 60 | -37.221% |
| 2026-04-30 | 4.5500 | 4.5500 | 4.4400 | 4.5000 | +1.124% | 15 | 47 | -43.778% |
| 2026-04-28 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 3 | 44 | -43.146% |
| 2026-04-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 8 | 39 | -43.778% |
| 2026-04-23 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | +2.138% | 2 | 39 | -41.163% |
| 2026-04-22 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -5.393% | 4 | 35 | -39.905% |
| 2026-04-17 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | -19.820% | 6 | 36 | -43.146% |
| 2026-03-26 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.543% | 1 | 36 | -54.414% |
| 2026-03-13 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +4.151% | 1 | 36 | -54.167% |
| 2026-03-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -26.897% | 1 | 36 | -52.264% |
| 2026-01-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 0.000% | 3 | 33 | -65.103% |
| 2026-01-13 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -11.477% | 10 | 33 | -65.103% |
| 2025-12-31 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +13.750% | 1 | 23 | -69.109% |
| 2025-12-22 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.000% | 1 | 23 | -64.861% |
| 2025-12-11 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +6.383% | 1 | 22 | -66.267% |
| 2025-12-08 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | -7.237% | 2 | 21 | -64.113% |
| 2025-12-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -16.575% | 1 | 21 | -66.711% |
| 2025-11-20 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +31.079% | 14 | 22 | -72.228% |
| 2025-10-28 | 6.9500 | 6.9500 | 6.8500 | 6.9500 | -4.138% | 4 | 22 | -63.597% |
| 2025-10-22 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +7.407% | 5 | 20 | -65.103% |
| 2025-10-10 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | +14.407% | 2 | 15 | -62.519% |
| 2025-10-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +2.431% | 1 | 15 | -57.119% |
| 2025-10-06 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +15.200% | 14 | 14 | -56.076% |
| 2025-10-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.943% | 20 | 1,362 | -49.400% |
| 2025-10-01 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -4.364% | 1 | 1,362 | -51.901% |
| 2025-09-30 | 5.4500 | 5.6000 | 5.4500 | 5.5000 | +0.548% | 2,548 | 1,361 | -54.000% |
| 2025-09-22 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -2.321% | 1 | 21 | -53.748% |
| 2025-09-19 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +6.667% | 10 | 20 | -54.821% |
| 2025-09-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 0.000% | 10 | 10 | -51.810% |