Dark

GME20270115P10
GME Jan 15 2027 10.00 Put (GME270115P00010000)
option OPRA

Inactive

Jun 15, 2026

0.0900-30.769%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.0900	0.0900	0.0900	0.0900	-30.769%	2	953	0.000%
2026-06-09	0.1300	0.1300	0.1300	0.1300	-27.778%	1	955	-30.769%
2026-05-20	0.2000	0.2000	0.1800	0.1800	-10.000%	80	954	-50.000%
2026-05-18	0.1700	0.2000	0.1700	0.2000	+5.263%	6	874	-55.000%
2026-05-14	0.1700	0.1900	0.1700	0.1900	+11.765%	12	874	-52.632%
2026-05-12	0.2000	0.2200	0.1700	0.1700	-34.615%	31	853	-47.059%
2026-05-11	0.2000	0.2800	0.2000	0.2600	+36.842%	22	853	-65.385%
2026-05-06	0.2800	0.2800	0.1900	0.1900	-9.524%	20	833	-52.632%
2026-05-05	0.2000	0.2800	0.2000	0.2100	+5.000%	25	833	-57.143%
2026-05-04	0.2100	0.2100	0.2000	0.2000	+11.111%	3	826	-55.000%
2026-04-23	0.1500	0.1800	0.1500	0.1800	+20.000%	59	826	-50.000%
2026-04-22	0.1500	0.1500	0.1500	0.1500	-21.053%	5	800	-40.000%
2026-04-16	0.1900	0.1900	0.1900	0.1900	-5.000%	2	805	-52.632%
2026-04-15	0.2000	0.2000	0.2000	0.2000	-13.043%	2	805	-55.000%
2026-04-14	0.2300	0.2300	0.2300	0.2300	-34.286%	10	804	-60.870%
2026-04-10	0.3500	0.3500	0.3500	0.3500	+25.000%	2	794	-74.286%
2026-04-02	0.2600	0.2800	0.2600	0.2800	+7.692%	2	792	-67.857%
2026-03-27	0.2600	0.2600	0.2600	0.2600	+30.000%	10	792	-65.385%
2026-03-25	0.2000	0.2000	0.2000	0.2000	-28.571%	1	802	-55.000%
2026-03-24	0.2800	0.2800	0.2800	0.2800	0.000%	5	803	-67.857%
2026-03-23	0.2900	0.2900	0.2800	0.2800	-3.448%	10	798	-67.857%
2026-03-19	0.2900	0.2900	0.2900	0.2900	-12.121%	5	791	-68.966%
2026-03-09	0.3300	0.3300	0.3300	0.3300	+13.793%	2	796	-72.727%
2026-03-05	0.3100	0.3100	0.2900	0.2900	-17.143%	301	794	-68.966%
2026-03-02	0.3500	0.3500	0.3500	0.3500	0.000%	300	916	-74.286%
2026-02-24	0.3300	0.3500	0.3300	0.3500	-16.667%	2	616	-74.286%
2026-02-17	0.4500	0.4500	0.3800	0.4200	+5.000%	169	615	-78.571%
2026-02-12	0.4000	0.4000	0.4000	0.4000	0.000%	100	447	-77.500%
2026-02-11	0.4000	0.4000	0.4000	0.4000	-2.439%	10	347	-77.500%
2026-02-06	0.4100	0.4100	0.4100	0.4100	+2.500%	21	357	-78.049%
2026-01-30	0.4000	0.4000	0.4000	0.4000	+11.111%	10	336	-77.500%
2026-01-28	0.3600	0.3600	0.3600	0.3600	+2.857%	1	337	-75.000%
2026-01-22	0.3500	0.3500	0.3500	0.3500	-22.222%	5	337	-74.286%
2026-01-15	0.4500	0.4500	0.4500	0.4500	+4.651%	4	342	-80.000%
2026-01-13	0.4500	0.4500	0.4300	0.4300	0.000%	50	338	-79.070%
2026-01-07	0.4300	0.4300	0.4300	0.4300	-17.308%	1	338	-79.070%
2026-01-02	0.5100	0.5200	0.5100	0.5200	0.000%	2	337	-82.692%
2025-12-30	0.5200	0.5200	0.5200	0.5200	+4.000%	30	338	-82.692%
2025-12-29	0.5000	0.5000	0.5000	0.5000	+8.696%	11	338	-82.000%
2025-12-17	0.4600	0.4600	0.4600	0.4600	-13.208%	2	328	-80.435%
2025-12-15	0.5300	0.5300	0.5300	0.5300	0.000%	1	329	-83.019%
2025-12-12	0.5900	0.5900	0.5300	0.5300	-10.169%	3	330	-83.019%
2025-12-10	0.5900	0.5900	0.5900	0.5900	+15.686%	1	327	-84.746%
2025-12-09	0.5100	0.5100	0.5100	0.5100	-16.393%	1	326	-82.353%
2025-12-02	0.6500	0.7100	0.6100	0.6100	-8.955%	24	325	-85.246%
2025-11-14	0.7000	0.7700	0.6700	0.6700	+3.077%	150	323	-86.567%
2025-11-11	0.6200	0.7500	0.6200	0.6500	0.000%	160	173	-86.154%
2025-11-06	0.6500	0.6500	0.6500	0.6500	+6.557%	2	13	-86.154%
2025-11-04	0.6100	0.6100	0.6100	0.6100	+15.094%	1	11	-85.246%
2025-10-28	0.4600	0.5300	0.4600	0.5300	-61.594%	2	10	-83.019%
2025-10-22	1.3800	1.3800	1.3800	1.3800	+38.000%	1	9	-93.478%
2025-10-15	1.0000	1.0000	1.0000	1.0000	+58.730%	1	8	-91.000%
2025-10-09	0.6300	0.6300	0.6300	0.6300	+5.000%	2	7	-85.714%
2025-10-06	0.6000	0.6000	0.6000	0.6000	+27.660%	5	5	-85.000%
2025-10-02	0.4700	0.4700	0.4700	0.4700	-7.843%	50	15,082	-80.851%
2025-10-01	0.5100	0.5100	0.5100	0.5100	-7.273%	1	15,132	-82.353%
2025-09-24	0.5500	0.5500	0.5500	0.5500	+5.769%	1	15,133	-83.636%
2025-09-23	0.5200	0.5200	0.5200	0.5200	-7.143%	1	15,133	-82.692%
2025-09-22	0.5600	0.5600	0.5600	0.5600	-3.448%	200	15,132	-83.929%
2025-09-15	0.5800	0.5800	0.5800	0.5800	0.000%	1	15,132	-84.483%
2025-09-11	0.6000	0.6000	0.5800	0.5800	-15.942%	6	15,133	-84.483%
2025-09-08	0.6100	0.7000	0.5900	0.6900	-8.000%	37	15,138	-86.957%
2025-09-05	0.7500	0.7500	0.7500	0.7500	+7.143%	1	15,168	-88.000%
2025-09-04	0.8800	0.8800	0.7000	0.7000	-9.091%	5	15,167	-87.143%
2025-09-03	0.8100	0.8800	0.6900	0.7700	-6.098%	973	15,162	-88.312%
2025-09-02	0.8600	0.8600	0.7600	0.8200	-23.364%	2,332	15,178	-89.024%
2025-08-26	0.9200	1.0700	0.8700	1.0700	-3.604%	12,720	16,243	-91.589%
2025-08-22	1.1100	1.1100	1.1100	1.1100	+6.731%	1	21,802	-91.892%
2025-08-14	1.0400	1.0400	1.0400	1.0400	+4.000%	2	21,801	-91.346%
2025-08-12	0.9600	1.0300	0.9600	1.0000	-2.913%	239	21,803	-91.000%
2025-08-11	1.0400	1.0400	1.0300	1.0300	-25.899%	2	21,983	-91.262%
2025-08-04	1.3900	1.3900	1.3900	1.3900	+26.364%	10	21,984	-93.525%
2025-07-31	1.0900	1.1000	1.0300	1.1000	+7.843%	15	21,984	-91.818%
2025-07-30	1.0200	1.0200	1.0200	1.0200	-0.971%	1	21,985	-91.176%
2025-07-29	1.0300	1.0600	1.0300	1.0300	0.000%	3	21,986	-91.262%
2025-07-28	1.0200	1.0300	1.0200	1.0300	+4.040%	2	21,986	-91.262%
2025-07-25	0.9900	0.9900	0.9900	0.9900	-27.737%	10	21,988	-90.909%
2025-07-16	0.6000	1.3700	0.6000	1.3700	+2.239%	5	21,998	-93.431%
2025-07-09	1.5400	1.5400	1.2800	1.3400	+7.200%	111	22,001	-93.284%
2025-07-08	1.3500	1.3500	1.2500	1.2500	-1.575%	2	22,001	-92.800%
2025-07-03	1.2700	1.2700	1.2700	1.2700	-5.926%	2	22,003	-92.913%
2025-07-01	1.2300	1.3600	1.2300	1.3500	+8.000%	16	22,003	-93.333%
2025-06-30	1.2500	1.2500	1.2500	1.2500	-5.303%	1	22,003	-92.800%
2025-06-27	1.3200	1.3200	1.3200	1.3200	-5.714%	1	22,003	-93.182%
2025-06-25	1.3800	1.4000	1.3800	1.4000	+2.190%	22	22,004	-93.571%
2025-06-23	1.4600	1.4600	1.3700	1.3700	-5.517%	2	22,026	-93.431%
2025-06-18	1.4000	1.6500	1.3700	1.4500	-3.333%	2,391	22,974	-93.793%
2025-06-17	1.3700	1.6300	1.3700	1.5000	+1.351%	12,373	22,974	-94.000%
2025-06-16	1.4000	1.5100	1.4000	1.4800	+2.069%	567	18,003	-93.919%
2025-06-13	1.5000	1.5000	1.4300	1.4500	-4.605%	608	17,978	-93.793%
2025-06-12	1.1100	1.7000	0.9200	1.5200	+133.846%	1,646	17,778	-94.079%
2025-06-11	0.6500	0.6500	0.6500	0.6500	-7.143%	1	16,733	-86.154%
2025-06-10	0.7000	0.7000	0.7000	0.7000	-6.667%	1	16,733	-87.143%
2025-06-09	0.6500	0.7900	0.6500	0.7500	0.000%	5	16,733	-88.000%
2025-06-06	0.7500	0.7500	0.7500	0.7500	0.000%	2	16,735	-88.000%
2025-06-05	0.6200	0.8000	0.6200	0.7500	-22.680%	16	16,735	-88.000%
2025-06-02	0.9700	0.9700	0.9700	0.9700	+14.118%	2	16,740	-90.722%
2025-05-29	0.8500	0.8500	0.8000	0.8500	+6.250%	3	16,740	-89.412%
2025-05-28	0.9000	0.9000	0.8000	0.8000	-10.112%	3	16,740	-88.750%
2025-05-27	0.8900	0.8900	0.8900	0.8900	+11.250%	10	16,740	-89.888%
2025-05-23	0.7500	0.8000	0.7500	0.8000	-3.614%	32	16,741	-88.750%
2025-05-22	0.8000	0.8300	0.8000	0.8300	-7.778%	31	16,741	-89.157%
2025-05-19	0.9000	0.9000	0.9000	0.9000	+11.111%	1	16,752	-90.000%
2025-05-16	0.8000	0.8500	0.8000	0.8100	-10.000%	42	16,752	-88.889%
2025-05-15	0.8500	0.9000	0.8500	0.9000	0.000%	2	16,752	-90.000%
2025-05-14	0.9900	0.9900	0.8500	0.9000	-10.000%	191	16,753	-90.000%
2025-05-13	0.9200	1.0000	0.8200	1.0000	-4.762%	11,021	16,745	-91.000%
2025-05-12	1.1000	1.1000	1.0500	1.0500	-12.500%	2	7,208	-91.429%
2025-05-01	1.2000	1.2000	1.2000	1.2000	-7.692%	1	7,207	-92.500%
2025-04-28	1.2500	1.3000	1.2000	1.3000	0.000%	801	7,207	-93.077%
2025-04-21	1.3000	1.3000	1.3000	1.3000	-3.704%	210	7,212	-93.077%
2025-04-14	1.3800	1.3800	1.3500	1.3500	+22.727%	52	7,422	-93.333%
2025-04-09	1.1000	1.1000	1.1000	1.1000	-23.611%	5	7,422	-91.818%
2025-04-08	1.1700	1.4400	1.1700	1.4400	-7.097%	7	7,422	-93.750%
2025-04-07	1.7200	1.7200	1.5500	1.5500	-4.321%	3	7,424	-94.194%
2025-04-04	1.5900	1.7000	1.5100	1.6200	-2.410%	76	7,426	-94.444%
2025-04-03	1.6600	1.6600	1.6600	1.6600	-5.143%	1	7,445	-94.578%
2025-04-01	1.6500	1.7500	1.5500	1.7500	+12.179%	2,544	7,444	-94.857%
2025-03-31	1.7000	1.7000	1.4700	1.5600	+1.299%	66	4,956	-94.231%
2025-03-28	1.5500	1.5500	1.5000	1.5400	-0.645%	10	4,959	-94.156%
2025-03-27	0.9500	1.5900	0.9500	1.5500	+76.136%	4,156	4,959	-94.194%
2025-03-26	0.8500	0.9900	0.8500	0.8800	-2.222%	394	1,219	-89.773%
2025-03-17	0.9000	0.9000	0.9000	0.9000	-10.000%	100	1,452	-90.000%
2025-03-13	1.0000	1.0000	1.0000	1.0000	0.000%	3	1,352	-91.000%
2025-03-12	1.0000	1.0000	1.0000	1.0000	-18.699%	10	1,352	-91.000%
2025-03-10	1.2300	1.2300	1.2300	1.2300	+50.000%	5	1,342	-92.683%
2025-03-04	0.8200	0.8200	0.8200	0.8200	-8.889%	20	1,347	-89.024%
2025-02-28	1.1000	1.1000	0.9000	0.9000	0.000%	324	1,347	-90.000%
2025-02-27	0.9500	1.0000	0.9000	0.9000	-10.000%	130	1,188	-90.000%
2025-02-26	1.0000	1.0000	1.0000	1.0000	0.000%	10	1,164	-91.000%
2025-02-25	1.0000	1.0000	1.0000	1.0000	+33.333%	1	1,164	-91.000%
2025-02-20	0.7500	0.7500	0.7500	0.7500	-7.407%	3	1,163	-88.000%
2025-02-19	0.7200	0.8100	0.7200	0.8100	+22.727%	37	1,163	-88.889%
2025-02-14	0.6600	0.6600	0.6600	0.6600	-30.526%	4	1,131	-86.364%
2025-02-05	0.7700	0.9500	0.7700	0.9500	+14.458%	70	1,131	-90.526%
2025-02-04	0.8300	0.8300	0.8300	0.8300	-7.778%	26	1,104	-89.157%
2025-01-30	0.9000	0.9000	0.9000	0.9000	-9.091%	2	1,104	-90.000%
2025-01-28	0.9900	0.9900	0.9900	0.9900	-2.941%	1	1,104	-90.909%
2025-01-27	0.7000	1.0200	0.7000	1.0200	+37.838%	61	1,104	-91.176%
2025-01-23	0.7400	0.9000	0.7400	0.7400	-18.681%	4	1,054	-87.838%
2025-01-21	0.9400	0.9400	0.9100	0.9100	-9.000%	10	1,054	-90.110%
2025-01-17	1.0000	1.0000	1.0000	1.0000	-16.667%	10	1,052	-91.000%
2025-01-15	1.2000	1.2000	1.2000	1.2000	+44.578%	2	1,052	-92.500%
2025-01-14	0.9800	0.9800	0.8300	0.8300	-12.632%	11	1,052	-89.157%
2025-01-08	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,051	-90.526%
2024-12-31	1.1800	1.1800	0.9000	0.9000	0.000%	2	1,051	-90.000%
2024-12-27	0.9000	0.9000	0.9000	0.9000	+18.421%	2	1,051	-90.000%
2024-12-26	0.7600	0.7600	0.7600	0.7600	-17.391%	1	1,051	-88.158%
2024-12-23	0.9200	0.9200	0.9200	0.9200	+2.222%	100	1,051	-90.217%
2024-12-20	1.1000	1.1000	0.8500	0.9000	+7.143%	51	951	-90.000%
2024-12-19	0.8400	0.8400	0.8400	0.8400	-17.647%	1	930	-89.286%
2024-12-18	1.1100	1.2000	1.0200	1.0200	-8.108%	11	929	-91.176%
2024-12-17	0.9500	1.1100	0.9500	1.1100	+15.625%	6	930	-91.892%
2024-12-16	1.0000	1.0000	0.9600	0.9600	+6.667%	66	858	-90.625%
2024-12-11	0.9000	0.9000	0.9000	0.9000	-26.829%	300	858	-90.000%
2024-12-06	1.2300	1.2500	1.2300	1.2300	-0.806%	14	558	-92.683%
2024-12-05	1.2400	1.2400	1.2400	1.2400	-4.615%	1	558	-92.742%
2024-12-02	1.2200	1.3400	1.0400	1.3000	+5.691%	104	558	-93.077%
2024-11-26	1.3100	1.3100	1.2100	1.2300	+24.242%	3	556	-92.683%
2024-11-25	0.9900	0.9900	0.9900	0.9900	-26.667%	1	555	-90.909%
2024-11-22	1.3500	1.3500	1.3500	1.3500	+33.663%	2	554	-93.333%
2024-11-21	1.0100	1.0100	1.0100	1.0100	-17.213%	1	553	-91.089%
2024-11-20	1.2200	1.2200	1.2200	1.2200	-5.426%	1	553	-92.623%
2024-11-18	1.2900	1.2900	1.2900	1.2900	-4.444%	3	553	-93.023%
2024-11-07	1.3500	1.3500	1.3500	1.3500	+8.000%	100	550	-93.333%
2024-11-06	1.2500	1.2500	1.2500	1.2500	-13.793%	1	450	-92.800%
2024-11-05	1.4500	1.4500	1.4500	1.4500	+2.837%	1	449	-93.793%
2024-11-04	1.4100	1.4100	1.4100	1.4100	-8.442%	100	450	-93.617%
2024-10-28	1.5400	1.5400	1.5400	1.5400	+26.230%	1	350	-94.156%
2024-10-22	1.5500	1.6300	1.2200	1.2200	-4.688%	7	351	-92.623%
2024-10-16	1.4800	1.4800	1.2800	1.2800	-16.883%	40	347	-92.969%
2024-10-11	1.5400	1.5400	1.5400	1.5400	+4.762%	8	307	-94.156%
2024-10-01	1.4700	1.4700	1.4700	1.4700	-6.962%	5	303	-93.878%
2024-09-23	1.5100	1.5800	1.4700	1.5800	-14.595%	7	298	-94.304%
2024-09-19	1.6000	1.8500	1.6000	1.8500	+2.778%	220	293	-95.135%
2024-09-18	1.7500	1.8000	1.5200	1.8000	+5.263%	67	73	-95.000%
2024-09-17	1.5300	1.7100	1.5300	1.7100	+6.875%	12	11	-94.737%
2024-09-16	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-94.375%