chartexchange

GME261120P00027000
GME Nov 20 2026 27.00 Put
optionOPRA

EODOct 5, 2026
2.80USD-37.079%(-1.65)3Vol293OI
Loading…
Underlying
Underlying Price
$25.22
Type
Put
Strike
27
Expiration
Nov 20, 2026
DTE
43d
Moneyness
ITM
Intrinsic
$1.78
GME 27 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 9, 20261d$2.49-0.40%457
Oct 16, 20268d$2.53+27.14%41,206
Oct 16, 20268d$2.21-75.69%31,372
Oct 23, 202615d$2.38-18.49%213
Oct 30, 202622d$3.13+33.19%1584
Nov 6, 202629d$3.15-17.75%16
Nov 13, 202636d$3.03+14.77%22
Nov 20, 202643d$2.80-37.08%3293
Nov 27, 202650d——00
Dec 18, 202671d$3.37-15.54%102,271
Jan 15, 202799d$4.16+4.00%2669
Jan 15, 202799d$3.78-7.80%34,030
Mar 19, 2027162d$5.00+6.84%1137
Apr 16, 2027190d——00
Jun 17, 2027252d$5.39-38.05%12
Sep 17, 2027344d$9.70+10.23%151
Sep 17, 2027344d$7.64+13.19%3132
Dec 17, 2027435d$6.30-4.55%2563
Dec 17, 2027435d$7.74-19.37%2613
Jan 21, 2028470d$6.44+6.45%6340
Jan 21, 2028470d$7.50-4.34%1208
Jun 16, 2028617d$8.10+4.52%1556
Dec 15, 2028799d$7.45-7.11%1570
Jan 19, 2029834d$7.45+0.00%1010
GME Nearby Strikes · Nov 20, 2026
StrikeLastChangeVolOpen IntMoneyness
21 P$0.32-8.57%952,190OTM
22 P$0.56+9.80%3731,965OTM
23 P$0.81-2.41%1621,137OTM
24 P$1.37+0.00%1481,426OTM
25 P$1.95+14.04%35900OTM
26 P$2.39+8.14%27192ITM
27 P$2.80-37.08%3293ITM
28 P$4.35+4.32%31ITM
29 P$4.60-25.20%127ITM
30 P$5.90+13.46%2156ITM
31 P——00ITM
32 P——00ITM
35 P$9.85-7.86%4083ITM
GME Profile

gamestop is a family of specialty retail brands that makes the most popular technologies affordable and simple. we are a global retailer of multichannel video game, pop culture collectibles, consumer electronics and wireless services, operating more than 7,500 stores in 14 countries across europe, canada, australia and the united states. gamestop is committed to delivering innovation to consumers anywhere, anytime and any way they want it. whether looking for new or pre-owned, digital or physical video game titles, the latest in video game hardware or accessories or consumer electronics, gaming and technology enthusiasts are invited to discover and enjoy their favorite products in one of gamestop's welcoming retail environments. the company's global family of video game related brands include gamestop; eb games, an international electronics retailer; micromania, france's leading video game retailer; kongregate, a popular web and mobile gaming site; and game informer® magazine, the worl