GME261218P00027000
GME Dec 18 2026 27.00 Put
optionOPRA
EODOct 5, 2026
3.37USD-15.539%(-0.62)10Vol2,271OI
GME261218P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.6000 | 3.6000 | 3.3700 | 3.3700 | -15.539% | 10 | 2,272 | 0.000% |
| 2026-10-02 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -45.566% | 3 | 2,272 | -15.539% |
| 2026-09-09 | 7.5100 | 7.5100 | 7.3300 | 7.3300 | -11.044% | 3 | 2,273 | -54.025% |
| 2026-09-03 | 8.3400 | 8.3400 | 8.1600 | 8.2400 | -5.287% | 4 | 2,274 | -59.102% |
| 2026-08-31 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +1.636% | 3 | 2,274 | -61.264% |
| 2026-08-13 | 8.6500 | 8.6500 | 8.5000 | 8.5600 | -0.233% | 308 | 2,273 | -60.631% |
| 2026-08-12 | 8.6500 | 8.6500 | 8.5700 | 8.5800 | +2.143% | 75 | 2,273 | -60.723% |
| 2026-08-10 | 8.2400 | 8.4000 | 8.1400 | 8.4000 | +3.194% | 110 | 2,273 | -59.881% |
| 2026-08-06 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -5.349% | 1 | 2,272 | -58.600% |
| 2026-08-03 | 8.4300 | 8.6000 | 8.4300 | 8.6000 | +52.212% | 2 | 2,272 | -60.814% |
| 2026-07-28 | 5.7100 | 5.7100 | 5.6500 | 5.6500 | -1.739% | 2 | 2,272 | -40.354% |
| 2026-07-16 | 5.5500 | 5.7500 | 5.4000 | 5.7500 | +3.604% | 5 | 2,271 | -41.391% |
| 2026-07-15 | 5.4000 | 5.5500 | 5.4000 | 5.5500 | +1.835% | 4 | 2,271 | -39.279% |
| 2026-07-14 | 5.5500 | 5.5500 | 5.4500 | 5.4500 | -9.468% | 2 | 2,270 | -38.165% |
| 2026-06-30 | 6.0900 | 6.0900 | 6.0100 | 6.0200 | -8.788% | 30 | 2,271 | -44.020% |
| 2026-06-25 | 6.4500 | 6.6000 | 6.4500 | 6.6000 | -1.345% | 2 | 2,270 | -48.939% |
| 2026-05-26 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -4.701% | 20 | 2,290 | -49.626% |
| 2026-05-15 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +21.034% | 1 | 2,290 | -51.994% |
| 2026-05-08 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | +0.520% | 2 | 2,288 | -41.897% |
| 2026-05-07 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +10.962% | 3 | 2,288 | -41.594% |
| 2026-05-06 | 5.5500 | 5.5500 | 5.2000 | 5.2000 | -12.014% | 26 | 2,264 | -35.192% |
| 2026-05-05 | 6.0500 | 6.1500 | 5.7200 | 5.9100 | +2.249% | 4,413 | 10 | -42.978% |
| 2026-05-04 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +15.139% | 1 | 9 | -41.696% |
| 2026-04-21 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -26.715% | 5 | 4 | -32.869% |
| 2026-02-23 | 6.6500 | 6.8500 | 6.6500 | 6.8500 | +4.740% | 2 | 4 | -50.803% |
| 2026-02-13 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +5.484% | 1 | 1 | -48.471% |
| 2026-02-03 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 1 | 1 | -45.645% |