GME270115P00019000
GME Jan 15 2027 19.00 Put
optionOPRA
EODOct 7, 2026
0.44USD+37.500%(+0.12)25Vol2,070OI
GME270115P00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.3900 | 0.4700 | 0.3900 | 0.4400 | +37.500% | 25 | 2,055 | 0.000% |
| 2026-10-05 | 0.3600 | 0.3900 | 0.3200 | 0.3200 | -28.889% | 10 | 2,055 | +37.500% |
| 2026-10-02 | 0.4500 | 0.4800 | 0.4500 | 0.4500 | 0.000% | 4 | 2,055 | -2.222% |
| 2026-09-30 | 0.4500 | 0.4800 | 0.4500 | 0.4500 | -16.667% | 53 | 2,081 | -2.222% |
| 2026-09-29 | 0.5200 | 0.5600 | 0.5200 | 0.5400 | +3.846% | 53 | 2,031 | -18.519% |
| 2026-09-28 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -20.000% | 2 | 2,030 | -15.385% |
| 2026-09-25 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | +41.304% | 9 | 2,034 | -32.308% |
| 2026-09-24 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | -13.208% | 7 | 2,040 | -4.348% |
| 2026-09-23 | 0.5000 | 0.6000 | 0.5000 | 0.5300 | -8.621% | 836 | 1,477 | -16.981% |
| 2026-09-22 | 0.6000 | 0.6200 | 0.5800 | 0.5800 | -20.548% | 19 | 1,465 | -24.138% |
| 2026-09-21 | 0.7500 | 0.7800 | 0.7000 | 0.7300 | -2.667% | 228 | 1,320 | -39.726% |
| 2026-09-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -10.714% | 15 | 1,320 | -41.333% |
| 2026-09-17 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | -4.545% | 11 | 1,315 | -47.619% |
| 2026-09-16 | 0.9800 | 0.9800 | 0.8800 | 0.8800 | -19.266% | 3 | 1,316 | -50.000% |
| 2026-09-15 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | -0.909% | 39 | 1,293 | -59.633% |
| 2026-09-14 | 0.9700 | 1.1000 | 0.9700 | 1.1000 | +1.852% | 3 | 1,296 | -60.000% |
| 2026-09-11 | 0.9300 | 1.2500 | 0.9300 | 1.0800 | -20.000% | 13 | 1,291 | -59.259% |
| 2026-09-10 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | -6.897% | 27 | 1,288 | -67.407% |
| 2026-09-09 | 1.8900 | 2.0000 | 1.4500 | 1.4500 | -27.500% | 484 | 907 | -69.655% |
| 2026-09-08 | 1.8000 | 2.0200 | 1.8000 | 2.0000 | +3.627% | 37 | 904 | -78.000% |
| 2026-09-04 | 1.9200 | 1.9700 | 1.8800 | 1.9300 | +7.821% | 42 | 909 | -77.202% |
| 2026-09-03 | 1.9500 | 1.9700 | 1.7900 | 1.7900 | -12.255% | 50 | 916 | -75.419% |
| 2026-09-02 | 2.0500 | 2.1500 | 2.0400 | 2.0400 | -8.108% | 149 | 886 | -78.431% |
| 2026-09-01 | 2.3200 | 2.3200 | 2.2200 | 2.2200 | -3.896% | 30 | 876 | -80.180% |
| 2026-08-31 | 2.2400 | 2.3100 | 2.1500 | 2.3100 | -12.830% | 33 | 866 | -80.952% |
| 2026-08-28 | 2.5700 | 2.6500 | 2.5700 | 2.6500 | +2.713% | 112 | 866 | -83.396% |
| 2026-08-27 | 2.6400 | 2.7100 | 2.5800 | 2.5800 | -0.769% | 33 | 859 | -82.946% |
| 2026-08-26 | 2.5600 | 2.6200 | 2.5600 | 2.6000 | +0.386% | 5 | 860 | -83.077% |
| 2026-08-25 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +2.372% | 11 | 860 | -83.012% |
| 2026-08-21 | 2.5100 | 2.5500 | 2.5100 | 2.5300 | -1.938% | 32 | 847 | -82.609% |
| 2026-08-20 | 2.6100 | 2.6100 | 2.5800 | 2.5800 | +1.176% | 50 | 894 | -82.946% |
| 2026-08-19 | 2.4800 | 2.5500 | 2.4800 | 2.5500 | +8.974% | 7 | 900 | -82.745% |
| 2026-08-18 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +1.299% | 5 | 905 | -81.197% |
| 2026-08-17 | 2.0200 | 2.3100 | 2.0200 | 2.3100 | +6.452% | 3 | 906 | -80.952% |
| 2026-08-14 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | -0.913% | 3 | 905 | -79.724% |
| 2026-08-12 | 2.2500 | 2.2500 | 2.1000 | 2.1900 | +0.922% | 102 | 820 | -79.909% |
| 2026-08-11 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | +6.897% | 2 | 819 | -79.724% |
| 2026-08-10 | 1.8800 | 2.0300 | 1.8800 | 2.0300 | +5.181% | 10 | 811 | -78.325% |
| 2026-08-07 | 1.9400 | 1.9400 | 1.8800 | 1.9300 | -2.030% | 14 | 805 | -77.202% |
| 2026-08-06 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -2.956% | 3 | 802 | -77.665% |
| 2026-08-05 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -5.140% | 1 | 802 | -78.325% |
| 2026-08-04 | 2.3100 | 2.4400 | 2.0800 | 2.1400 | -12.653% | 32 | 791 | -79.439% |
| 2026-08-03 | 1.6400 | 2.5200 | 1.6400 | 2.4500 | +135.577% | 25 | 784 | -82.041% |
| 2026-07-31 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -0.952% | 1 | 783 | -57.692% |
| 2026-07-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 1 | 782 | -58.095% |
| 2026-07-28 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | -13.043% | 2 | 781 | -56.000% |
| 2026-07-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +1.770% | 5 | 776 | -61.739% |
| 2026-07-22 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -1.739% | 1 | 776 | -61.062% |
| 2026-07-21 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | +0.877% | 10 | 766 | -61.739% |
| 2026-07-20 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | +3.636% | 85 | 681 | -61.404% |
| 2026-07-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +2.804% | 1 | 681 | -60.000% |
| 2026-07-13 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -14.400% | 30 | 681 | -58.879% |
| 2026-07-10 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | -3.101% | 163 | 583 | -64.800% |
| 2026-07-08 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | +3.200% | 35 | 576 | -65.891% |
| 2026-07-07 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | -19.355% | 44 | 576 | -64.800% |
| 2026-06-25 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -1.274% | 1 | 576 | -71.613% |
| 2026-06-18 | 1.5400 | 1.5700 | 1.5300 | 1.5700 | -3.681% | 432 | 596 | -71.975% |
| 2026-06-16 | 1.5900 | 1.6700 | 1.5900 | 1.6300 | +1.242% | 208 | 696 | -73.006% |
| 2026-06-12 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -3.012% | 1 | 695 | -72.671% |
| 2026-06-08 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | -9.290% | 5 | 690 | -73.494% |
| 2026-06-05 | 1.7700 | 1.8300 | 1.7700 | 1.8300 | +8.929% | 6 | 689 | -75.956% |
| 2026-06-04 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -17.647% | 2 | 687 | -73.810% |
| 2026-06-02 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | +12.088% | 3 | 684 | -78.431% |
| 2026-05-28 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | -6.667% | 3 | 686 | -75.824% |
| 2026-05-22 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | -5.797% | 2 | 685 | -77.436% |
| 2026-05-15 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +25.455% | 1 | 685 | -78.744% |
| 2026-05-08 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | -5.714% | 15 | 675 | -73.333% |
| 2026-05-05 | 1.7300 | 1.7700 | 1.7000 | 1.7500 | +35.659% | 639 | 36 | -74.857% |
| 2026-05-01 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -9.790% | 5 | 33 | -65.891% |
| 2026-04-29 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +9.160% | 1 | 32 | -69.231% |
| 2026-04-28 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | -5.755% | 28 | 4 | -66.412% |
| 2026-04-24 | 1.3900 | 1.4100 | 1.3900 | 1.3900 | +11.200% | 3 | 1 | -68.345% |
| 2026-04-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 1 | -64.800% |