GME270115P00016000
GME Jan 15 2027 16.00 Put
optionOPRA
EODOct 2, 2026
0.13USD-35.000%(-0.07)2Vol1,135OI
GME270115P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -35.000% | 2 | 1,135 | 0.000% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 1,136 | -35.000% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 1,137 | -35.000% |
| 2026-09-21 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 4 | 1,137 | -40.909% |
| 2026-09-18 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | -4.000% | 634 | 566 | -45.833% |
| 2026-09-17 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | 0.000% | 31 | 565 | -48.000% |
| 2026-09-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -24.242% | 2 | 565 | -48.000% |
| 2026-09-15 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -10.811% | 23 | 568 | -60.606% |
| 2026-09-14 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | 0.000% | 20 | 568 | -64.865% |
| 2026-09-11 | 0.3700 | 0.3800 | 0.3300 | 0.3700 | -26.000% | 37 | 588 | -64.865% |
| 2026-09-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 2 | 588 | -74.000% |
| 2026-09-09 | 0.6300 | 0.6300 | 0.4900 | 0.5200 | -26.761% | 50 | 544 | -75.000% |
| 2026-09-08 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 2 | 544 | -81.690% |
| 2026-09-04 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | +4.412% | 16 | 528 | -81.690% |
| 2026-09-03 | 0.7200 | 0.7400 | 0.6800 | 0.6800 | -13.924% | 18 | 512 | -80.882% |
| 2026-09-02 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | -5.952% | 111 | 405 | -83.544% |
| 2026-09-01 | 0.8000 | 0.8500 | 0.7500 | 0.8400 | +5.000% | 52 | 379 | -84.524% |
| 2026-08-31 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | -22.330% | 18 | 378 | -83.750% |
| 2026-08-28 | 1.0500 | 1.0800 | 0.9800 | 1.0300 | -0.962% | 35 | 363 | -87.379% |
| 2026-08-27 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | -0.952% | 12 | 362 | -87.500% |
| 2026-08-26 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | -0.943% | 32 | 340 | -87.619% |
| 2026-08-25 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.000% | 1 | 340 | -87.736% |
| 2026-08-24 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 0.000% | 13 | 352 | -87.736% |
| 2026-08-20 | 1.0600 | 1.0900 | 1.0600 | 1.0600 | +6.000% | 26 | 346 | -87.736% |
| 2026-08-19 | 1.1200 | 1.1200 | 1.0000 | 1.0000 | -2.913% | 10 | 346 | -87.000% |
| 2026-08-18 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +18.391% | 5 | 346 | -87.379% |
| 2026-08-17 | 0.8500 | 0.8700 | 0.8400 | 0.8700 | +8.750% | 5 | 343 | -85.057% |
| 2026-08-14 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | -6.977% | 103 | 240 | -83.750% |
| 2026-08-13 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.000% | 3 | 240 | -84.884% |
| 2026-08-12 | 0.9300 | 0.9300 | 0.8600 | 0.8600 | +6.173% | 103 | 232 | -84.884% |
| 2026-08-11 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +14.085% | 1 | 232 | -83.951% |
| 2026-08-10 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | -4.054% | 7 | 232 | -81.690% |
| 2026-08-07 | 0.7400 | 0.7500 | 0.6800 | 0.7400 | -8.642% | 51 | 187 | -82.432% |
| 2026-08-05 | 0.9000 | 0.9000 | 0.8100 | 0.8100 | -30.769% | 56 | 199 | -83.951% |
| 2026-08-03 | 0.6000 | 1.1700 | 0.6000 | 1.1700 | +165.909% | 17 | 199 | -88.889% |
| 2026-07-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 200 | -70.455% |
| 2026-07-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 1 | 200 | -71.111% |
| 2026-07-13 | 0.3500 | 0.4400 | 0.3500 | 0.4400 | -10.204% | 2 | 200 | -70.455% |
| 2026-07-08 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 1 | 200 | -73.469% |
| 2026-07-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -16.949% | 5 | 195 | -73.469% |
| 2026-06-26 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | -7.813% | 76 | 227 | -77.966% |
| 2026-06-11 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -31.915% | 1 | 228 | -79.688% |
| 2026-06-08 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +8.046% | 90 | 249 | -86.170% |
| 2026-06-05 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | -10.309% | 19 | 230 | -85.057% |
| 2026-06-02 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | +16.867% | 92 | 218 | -86.598% |
| 2026-05-28 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 89 | 139 | -84.337% |
| 2026-05-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 49 | 114 | -85.556% |
| 2026-05-22 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | +3.261% | 12 | 103 | -86.316% |
| 2026-05-21 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -5.155% | 1 | 103 | -85.870% |
| 2026-05-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -11.009% | 35 | 112 | -86.598% |
| 2026-05-18 | 1.1100 | 1.1100 | 1.0200 | 1.0900 | -0.909% | 111 | 25 | -88.073% |
| 2026-05-12 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +35.802% | 1 | 24 | -88.182% |
| 2026-05-04 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | +19.118% | 24 | 2 | -83.951% |
| 2026-04-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.000% | 2 | 0 | -80.882% |