GME270115P00021000
GME Jan 15 2027 21.00 Put
optionOPRA
EODOct 7, 2026
0.94USD+10.588%(+0.09)175Vol5,376OI
GME270115P00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.9400 | 0.9400 | 0.8800 | 0.9400 | +10.588% | 175 | 5,255 | 0.000% |
| 2026-10-06 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | +6.250% | 134 | 5,141 | +10.588% |
| 2026-10-05 | 0.8500 | 0.8500 | 0.7300 | 0.8000 | -12.088% | 18 | 5,151 | +17.500% |
| 2026-10-02 | 0.9500 | 1.0300 | 0.9100 | 0.9100 | -14.953% | 20 | 5,161 | +3.297% |
| 2026-10-01 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | +16.304% | 5 | 5,161 | -12.150% |
| 2026-09-30 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | -17.857% | 3 | 5,158 | +2.174% |
| 2026-09-29 | 1.0500 | 1.1200 | 1.0100 | 1.1200 | +4.673% | 104 | 5,134 | -16.071% |
| 2026-09-28 | 1.1500 | 1.1900 | 1.0700 | 1.0700 | -21.324% | 1,059 | 5,178 | -12.150% |
| 2026-09-25 | 1.3200 | 1.5500 | 1.3200 | 1.3600 | +46.237% | 24 | 5,161 | -30.882% |
| 2026-09-24 | 1.0600 | 1.2400 | 0.9000 | 0.9300 | -5.102% | 208 | 5,151 | +1.075% |
| 2026-09-23 | 1.1100 | 1.1100 | 0.9800 | 0.9800 | -22.835% | 14 | 5,160 | -4.082% |
| 2026-09-22 | 1.2000 | 1.3300 | 1.1900 | 1.2700 | -8.633% | 27 | 5,159 | -25.984% |
| 2026-09-21 | 1.4300 | 1.4300 | 1.3000 | 1.3900 | -4.138% | 2,557 | 2,781 | -32.374% |
| 2026-09-18 | 1.5300 | 1.6300 | 1.4400 | 1.4500 | -12.651% | 16 | 2,781 | -35.172% |
| 2026-09-17 | 1.5900 | 1.6600 | 1.5900 | 1.6600 | -11.230% | 6 | 2,783 | -43.373% |
| 2026-09-16 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | -9.223% | 6 | 2,781 | -49.733% |
| 2026-09-15 | 1.9900 | 2.0600 | 1.9900 | 2.0600 | +10.753% | 7 | 2,775 | -54.369% |
| 2026-09-14 | 2.1700 | 2.1700 | 1.8600 | 1.8600 | -8.824% | 56 | 2,771 | -49.462% |
| 2026-09-11 | 2.0600 | 2.2000 | 2.0400 | 2.0400 | -10.526% | 61 | 2,782 | -53.922% |
| 2026-09-10 | 2.3900 | 2.3900 | 2.2800 | 2.2800 | -15.867% | 2 | 2,782 | -58.772% |
| 2026-09-09 | 2.7500 | 2.7500 | 2.6800 | 2.7100 | -19.104% | 44 | 2,782 | -65.314% |
| 2026-09-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.687% | 20 | 2,782 | -71.940% |
| 2026-09-03 | 3.2700 | 3.2700 | 3.1500 | 3.2000 | -11.111% | 32 | 2,782 | -70.625% |
| 2026-09-01 | 3.5800 | 3.6100 | 3.5600 | 3.6000 | 0.000% | 18 | 2,782 | -73.889% |
| 2026-08-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -12.195% | 19 | 2,782 | -73.889% |
| 2026-08-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.128% | 2 | 2,782 | -77.073% |
| 2026-08-27 | 4.1000 | 4.1500 | 3.9000 | 3.9000 | -3.704% | 44 | 2,745 | -75.897% |
| 2026-08-26 | 4.0500 | 4.1000 | 4.0100 | 4.0500 | 0.000% | 63 | 2,708 | -76.790% |
| 2026-08-25 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | +2.532% | 21 | 2,708 | -76.790% |
| 2026-08-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -0.504% | 16 | 2,708 | -76.203% |
| 2026-08-18 | 3.8500 | 3.9700 | 3.8500 | 3.9700 | +13.429% | 5 | 2,712 | -76.322% |
| 2026-08-17 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | +1.156% | 43 | 2,669 | -73.143% |
| 2026-08-13 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -3.889% | 6 | 2,663 | -72.832% |
| 2026-08-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +8.761% | 74 | 2,736 | -73.889% |
| 2026-08-10 | 3.0000 | 3.3100 | 3.0000 | 3.3100 | +3.437% | 13 | 2,739 | -71.601% |
| 2026-08-05 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | -11.111% | 6 | 2,743 | -70.625% |
| 2026-08-04 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 7 | 2,743 | -73.889% |
| 2026-08-03 | 3.0000 | 3.7000 | 3.0000 | 3.7000 | +102.186% | 37 | 2,747 | -74.595% |
| 2026-07-29 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +6.395% | 10 | 2,746 | -48.634% |
| 2026-07-28 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | -16.098% | 26 | 2,770 | -45.349% |
| 2026-07-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.381% | 10 | 2,760 | -54.146% |
| 2026-07-23 | 2.1000 | 2.1200 | 2.0800 | 2.1000 | +9.948% | 116 | 2,725 | -55.238% |
| 2026-07-22 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | -3.535% | 58 | 2,707 | -50.785% |
| 2026-07-20 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | +3.665% | 6 | 2,707 | -52.525% |
| 2026-07-17 | 1.9500 | 1.9500 | 1.8700 | 1.9100 | -3.535% | 84 | 2,627 | -50.785% |
| 2026-07-16 | 1.8500 | 1.9900 | 1.8000 | 1.9800 | +4.762% | 42 | 2,627 | -52.525% |
| 2026-07-15 | 1.8300 | 1.8900 | 1.8200 | 1.8900 | +2.717% | 169 | 2,487 | -50.265% |
| 2026-07-14 | 1.8500 | 1.8700 | 1.8400 | 1.8400 | -2.646% | 37 | 2,481 | -48.913% |
| 2026-07-13 | 1.8600 | 1.9300 | 1.8400 | 1.8900 | -8.696% | 134 | 2,404 | -50.265% |
| 2026-07-10 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +0.485% | 91 | 2,404 | -54.589% |
| 2026-07-09 | 2.1300 | 2.1300 | 2.0600 | 2.0600 | -4.186% | 16 | 2,404 | -54.369% |
| 2026-07-08 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | +16.216% | 4 | 2,401 | -56.279% |
| 2026-07-06 | 1.8900 | 1.9200 | 1.8500 | 1.8500 | +3.352% | 180 | 2,492 | -49.189% |
| 2026-07-02 | 1.8700 | 1.8700 | 1.7900 | 1.7900 | -8.205% | 3 | 2,490 | -47.486% |
| 2026-07-01 | 2.0000 | 2.0000 | 1.9100 | 1.9500 | -8.019% | 13 | 2,491 | -51.795% |
| 2026-06-29 | 2.1700 | 2.1800 | 2.1200 | 2.1200 | -8.225% | 13 | 2,488 | -55.660% |
| 2026-06-26 | 2.4100 | 2.4100 | 2.3100 | 2.3100 | -9.055% | 11 | 2,486 | -59.307% |
| 2026-06-25 | 2.5100 | 2.5600 | 2.5100 | 2.5400 | +5.833% | 17 | 2,474 | -62.992% |
| 2026-06-24 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | -6.250% | 2 | 2,476 | -60.833% |
| 2026-06-23 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +5.785% | 10 | 2,476 | -63.281% |
| 2026-06-18 | 2.4200 | 2.4200 | 2.3900 | 2.4200 | +2.542% | 4 | 2,473 | -61.157% |
| 2026-06-17 | 2.4900 | 2.5000 | 2.3600 | 2.3600 | -8.171% | 13 | 2,463 | -60.169% |
| 2026-06-16 | 2.5400 | 2.5700 | 2.5400 | 2.5700 | +3.213% | 23 | 2,466 | -63.424% |
| 2026-06-15 | 2.4300 | 2.4900 | 2.4300 | 2.4900 | -5.323% | 4 | 2,469 | -62.249% |
| 2026-06-12 | 2.5700 | 2.6500 | 2.5500 | 2.6300 | +6.911% | 21 | 2,463 | -64.259% |
| 2026-06-11 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | +2.075% | 21 | 2,483 | -61.789% |
| 2026-06-10 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -3.984% | 15 | 2,468 | -60.996% |
| 2026-06-08 | 2.6000 | 2.6500 | 2.4800 | 2.5100 | -10.036% | 141 | 2,411 | -62.550% |
| 2026-06-05 | 2.6600 | 2.7900 | 2.6600 | 2.7900 | +13.878% | 51 | 2,384 | -66.308% |
| 2026-06-04 | 2.4000 | 2.4500 | 2.3600 | 2.4500 | -1.606% | 9 | 2,378 | -61.633% |
| 2026-06-03 | 2.4000 | 2.5500 | 2.4000 | 2.4900 | -17.822% | 42 | 2,348 | -62.249% |
| 2026-06-02 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | +5.575% | 2 | 2,347 | -68.977% |
| 2026-06-01 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | -2.712% | 4 | 2,343 | -67.247% |
| 2026-05-29 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +9.259% | 4 | 2,339 | -68.136% |
| 2026-05-28 | 2.7200 | 2.7200 | 2.6400 | 2.7000 | -3.571% | 5 | 2,338 | -65.185% |
| 2026-05-27 | 2.7700 | 2.8200 | 2.7700 | 2.8000 | -1.754% | 2,098 | 297 | -66.429% |
| 2026-05-26 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | -1.384% | 3 | 297 | -67.018% |
| 2026-05-22 | 2.8700 | 2.8900 | 2.8700 | 2.8900 | +9.470% | 4 | 296 | -67.474% |
| 2026-05-21 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -2.222% | 1 | 296 | -64.394% |
| 2026-05-20 | 2.7000 | 2.7000 | 2.6800 | 2.7000 | -6.250% | 191 | 165 | -65.185% |
| 2026-05-19 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | -5.574% | 20 | 155 | -67.361% |
| 2026-05-18 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -11.337% | 4 | 155 | -69.180% |
| 2026-05-15 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +12.787% | 3 | 152 | -72.674% |
| 2026-05-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.694% | 4 | 155 | -69.180% |
| 2026-05-12 | 3.0100 | 3.0100 | 2.9700 | 2.9700 | +18.800% | 5 | 150 | -68.350% |
| 2026-05-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +9.170% | 1 | 149 | -62.400% |
| 2026-05-06 | 2.2700 | 2.3100 | 2.2700 | 2.2900 | -10.196% | 5 | 147 | -58.952% |
| 2026-05-05 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +10.870% | 100 | 176 | -63.137% |
| 2026-05-04 | 2.2500 | 2.3700 | 2.2500 | 2.3000 | +19.171% | 10 | 174 | -59.130% |
| 2026-05-01 | 1.9300 | 1.9500 | 1.9300 | 1.9300 | -11.060% | 3 | 172 | -51.295% |
| 2026-04-29 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +12.435% | 32 | 171 | -56.682% |
| 2026-04-27 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -5.392% | 5 | 171 | -51.295% |
| 2026-04-24 | 1.9400 | 2.0400 | 1.9400 | 2.0400 | +7.368% | 4 | 170 | -53.922% |
| 2026-04-23 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | +2.151% | 101 | 70 | -50.526% |
| 2026-04-20 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | +12.727% | 69 | 1 | -49.462% |
| 2026-04-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 1 | 1 | -43.030% |