GME261016P00032000
GME Oct 16 2026 32.00 Put
optionOPRA
InactiveSep 17, 2026
9.75USD-7.319%(-0.77)2Vol267OI
GME261016P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -7.319% | 2 | 267 | 0.000% |
| 2026-09-16 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -4.364% | 5 | 272 | -7.319% |
| 2026-09-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -16.031% | 40 | 272 | -11.364% |
| 2026-09-04 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -2.963% | 30 | 272 | -25.573% |
| 2026-08-31 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -5.263% | 10 | 282 | -27.778% |
| 2026-08-27 | 14.2000 | 14.2500 | 14.2000 | 14.2500 | +5.088% | 41 | 241 | -31.579% |
| 2026-08-17 | 13.5500 | 13.5600 | 13.5500 | 13.5600 | +1.043% | 10 | 237 | -28.097% |
| 2026-08-04 | 13.0700 | 13.4200 | 13.0700 | 13.4200 | +0.524% | 2 | 237 | -27.347% |
| 2026-08-03 | 12.5200 | 13.3500 | 12.5200 | 13.3500 | +23.611% | 14 | 234 | -26.966% |
| 2026-07-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +3.846% | 10 | 244 | -9.722% |
| 2026-07-08 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +6.122% | 6 | 238 | -6.250% |
| 2026-05-11 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +15.839% | 25 | 213 | -0.510% |
| 2026-05-06 | 8.5000 | 8.5000 | 8.4600 | 8.4600 | -13.231% | 36 | 208 | +15.248% |
| 2026-05-05 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +22.951% | 25 | 208 | 0.000% |
| 2026-04-27 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -3.293% | 5 | 208 | +22.951% |
| 2026-04-24 | 8.2000 | 8.2500 | 8.2000 | 8.2000 | -1.205% | 5 | 204 | +18.902% |
| 2026-04-20 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | +1.591% | 3 | 201 | +17.470% |
| 2026-04-17 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -5.549% | 1 | 200 | +19.339% |
| 2026-04-14 | 8.9500 | 8.9500 | 8.6500 | 8.6500 | -6.486% | 6 | 198 | +12.717% |
| 2026-04-10 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +1.093% | 6 | 198 | +5.405% |
| 2026-04-06 | 9.1500 | 9.3700 | 9.1500 | 9.1500 | -5.864% | 6 | 198 | +6.557% |
| 2026-04-02 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +1.780% | 1 | 193 | +0.309% |
| 2026-04-01 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -5.164% | 2 | 193 | +2.094% |
| 2026-02-23 | 10.2200 | 10.2500 | 10.0700 | 10.0700 | +0.099% | 7 | 191 | -3.178% |
| 2026-02-17 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +0.399% | 9 | 184 | -3.082% |
| 2026-02-12 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +5.474% | 9 | 193 | -2.695% |
| 2026-02-06 | 9.5000 | 9.5000 | 9.4500 | 9.5000 | +2.481% | 33 | 184 | +2.632% |
| 2026-02-05 | 9.3500 | 9.4500 | 9.2700 | 9.2700 | +3.460% | 8 | 211 | +5.178% |
| 2026-02-02 | 8.5000 | 9.0000 | 8.5000 | 8.9600 | -3.552% | 3 | 215 | +8.817% |
| 2026-01-26 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -21.603% | 1 | 214 | +4.952% |
| 2026-01-06 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -6.693% | 1 | 214 | -17.722% |
| 2025-12-31 | 12.5000 | 12.7000 | 12.5000 | 12.7000 | +9.013% | 70 | 253 | -23.228% |
| 2025-12-29 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | 0.000% | 1 | 253 | -16.309% |
| 2025-12-26 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | +4.018% | 11 | 252 | -16.309% |
| 2025-12-16 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.354% | 1 | 241 | -12.946% |
| 2025-12-15 | 11.4200 | 11.4700 | 11.4200 | 11.4700 | -1.121% | 4 | 242 | -14.996% |
| 2025-12-10 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +7.407% | 8 | 246 | -15.948% |
| 2025-12-08 | 10.9000 | 10.9000 | 10.8000 | 10.8000 | -6.087% | 2 | 238 | -9.722% |
| 2025-12-01 | 11.5000 | 11.5000 | 11.3000 | 11.5000 | -5.350% | 86 | 238 | -15.217% |
| 2025-11-12 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +7.332% | 6 | 206 | -19.753% |
| 2025-10-31 | 11.2000 | 11.3200 | 11.2000 | 11.3200 | +4.815% | 20 | 206 | -13.869% |
| 2025-10-23 | 11.1500 | 11.1500 | 10.8000 | 10.8000 | -1.818% | 30 | 186 | -9.722% |
| 2025-10-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.946% | 3 | 156 | -11.364% |
| 2025-10-17 | 10.8200 | 10.8200 | 10.7900 | 10.7900 | +0.653% | 11 | 153 | -9.639% |
| 2025-10-16 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +3.077% | 2 | 142 | -9.049% |
| 2025-10-10 | 10.1000 | 10.4000 | 10.0000 | 10.4000 | +2.970% | 40 | 140 | -6.250% |
| 2025-10-09 | 10.0000 | 10.2000 | 10.0000 | 10.1000 | +1.000% | 29 | 100 | -3.465% |
| 2025-10-08 | 9.5000 | 10.0000 | 9.5000 | 10.0000 | +5.263% | 64 | 71 | -2.500% |
| 2025-10-07 | 9.6800 | 9.6800 | 9.5000 | 9.5000 | +18.750% | 7 | 7 | +2.632% |
| 2025-10-02 | 8.1600 | 8.1600 | 8.0000 | 8.0000 | 0.000% | 4 | 73 | +21.875% |
| 2025-10-01 | 8.2200 | 8.3000 | 8.0000 | 8.0000 | -8.046% | 95 | 73 | +21.875% |
| 2025-09-30 | 8.8500 | 8.8500 | 8.7000 | 8.7000 | -8.421% | 4 | 25 | +12.069% |
| 2025-09-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +11.111% | 10 | 24 | +2.632% |
| 2025-09-23 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.730% | 10 | 14 | +14.035% |
| 2025-09-19 | 8.8000 | 8.8000 | 8.7900 | 8.7900 | -3.407% | 3 | 4 | +10.922% |
| 2025-09-17 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 1 | 1 | +7.143% |