GME270115P00023000
GME Jan 15 2027 23.00 Put
optionOPRA
EODOct 7, 2026
1.71USD+6.211%(+0.10)12Vol3,050OI
GME270115P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.7000 | 1.7400 | 1.6900 | 1.7100 | +6.211% | 12 | 3,052 | 0.000% |
| 2026-10-06 | 1.6500 | 1.6800 | 1.5900 | 1.6100 | +13.380% | 83 | 3,058 | +6.211% |
| 2026-10-05 | 1.5200 | 1.5200 | 1.4000 | 1.4200 | -16.471% | 127 | 3,036 | +20.423% |
| 2026-10-02 | 1.7700 | 1.7800 | 1.7000 | 1.7000 | -7.609% | 20 | 3,035 | +0.588% |
| 2026-10-01 | 1.8000 | 1.8400 | 1.7900 | 1.8400 | +9.524% | 20 | 3,041 | -7.065% |
| 2026-09-30 | 1.7500 | 1.7600 | 1.6500 | 1.6800 | -20.755% | 87 | 3,039 | +1.786% |
| 2026-09-29 | 2.0500 | 2.1200 | 2.0400 | 2.1200 | +10.417% | 49 | 3,034 | -19.340% |
| 2026-09-28 | 2.2000 | 2.2000 | 1.9200 | 1.9200 | -19.665% | 174 | 2,909 | -10.937% |
| 2026-09-25 | 1.8400 | 2.4100 | 1.8400 | 2.3900 | +37.356% | 540 | 2,824 | -28.452% |
| 2026-09-24 | 1.8800 | 1.9200 | 1.7300 | 1.7400 | -3.867% | 525 | 2,709 | -1.724% |
| 2026-09-23 | 1.9500 | 1.9500 | 1.8000 | 1.8100 | -10.837% | 21 | 2,721 | -5.525% |
| 2026-09-22 | 2.1700 | 2.2100 | 2.0300 | 2.0300 | -14.706% | 25 | 2,716 | -15.764% |
| 2026-09-21 | 2.4400 | 2.5100 | 2.3500 | 2.3800 | -11.194% | 338 | 2,489 | -28.151% |
| 2026-09-17 | 2.7000 | 2.8700 | 2.6600 | 2.6800 | -12.131% | 35 | 2,485 | -36.194% |
| 2026-09-14 | 3.4600 | 3.4600 | 3.0200 | 3.0500 | -12.356% | 9 | 2,487 | -43.934% |
| 2026-09-11 | 3.3500 | 3.4800 | 3.3500 | 3.4800 | -12.563% | 44 | 2,499 | -50.862% |
| 2026-09-09 | 4.2500 | 4.2500 | 3.9800 | 3.9800 | -9.751% | 5 | 2,497 | -57.035% |
| 2026-09-04 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -7.353% | 2 | 2,497 | -61.224% |
| 2026-09-03 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -5.743% | 2 | 2,495 | -64.076% |
| 2026-09-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -1.942% | 5 | 2,494 | -66.139% |
| 2026-08-31 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -8.850% | 9 | 2,494 | -66.796% |
| 2026-08-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 0.000% | 25 | 2,494 | -69.735% |
| 2026-08-27 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +3.102% | 1 | 2,494 | -69.735% |
| 2026-08-21 | 5.5200 | 5.5200 | 5.4800 | 5.4800 | -1.261% | 4 | 2,494 | -68.796% |
| 2026-08-20 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | +0.909% | 2 | 2,493 | -69.189% |
| 2026-08-18 | 5.2900 | 5.5400 | 5.2900 | 5.5000 | +10.000% | 5 | 2,493 | -68.909% |
| 2026-08-14 | 5.1700 | 5.1700 | 5.0000 | 5.0000 | 0.000% | 10 | 2,493 | -65.800% |
| 2026-08-13 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | +1.420% | 15 | 2,499 | -65.800% |
| 2026-08-11 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +1.649% | 5 | 2,504 | -65.314% |
| 2026-08-10 | 4.5900 | 4.8500 | 4.5900 | 4.8500 | +3.191% | 10 | 2,497 | -64.742% |
| 2026-08-06 | 4.9200 | 4.9200 | 4.7000 | 4.7000 | -12.477% | 11 | 2,498 | -63.617% |
| 2026-08-03 | 3.9000 | 5.3800 | 3.9000 | 5.3700 | +80.201% | 95 | 2,590 | -68.156% |
| 2026-07-30 | 2.9600 | 2.9800 | 2.9400 | 2.9800 | +5.674% | 8 | 2,584 | -42.617% |
| 2026-07-28 | 2.8600 | 2.8600 | 2.7700 | 2.8200 | -12.422% | 12 | 2,586 | -39.362% |
| 2026-07-24 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | +5.574% | 4 | 2,585 | -46.894% |
| 2026-07-22 | 3.1000 | 3.1000 | 3.0300 | 3.0500 | 0.000% | 17 | 2,584 | -43.934% |
| 2026-07-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.613% | 13 | 2,571 | -43.934% |
| 2026-07-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 18 | 2,553 | -44.839% |
| 2026-07-17 | 2.9600 | 3.0500 | 2.9600 | 3.0000 | +3.806% | 153 | 2,476 | -43.000% |
| 2026-07-16 | 2.9300 | 2.9400 | 2.8900 | 2.8900 | +1.404% | 3 | 2,475 | -40.830% |
| 2026-07-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -1.042% | 1 | 2,476 | -40.000% |
| 2026-07-14 | 2.9500 | 2.9500 | 2.8000 | 2.8800 | -4.636% | 64 | 2,485 | -40.625% |
| 2026-07-13 | 3.1000 | 3.1000 | 3.0200 | 3.0200 | -5.031% | 2 | 2,484 | -43.377% |
| 2026-07-10 | 3.1500 | 3.2000 | 3.1500 | 3.1800 | -2.154% | 10 | 2,490 | -46.226% |
| 2026-07-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 5 | 2,485 | -47.385% |
| 2026-07-08 | 3.2000 | 3.2500 | 3.1500 | 3.2000 | -2.439% | 15 | 2,478 | -46.563% |
| 2026-07-07 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +16.312% | 1 | 2,479 | -47.866% |
| 2026-07-06 | 2.9600 | 2.9600 | 2.8100 | 2.8200 | +1.439% | 4 | 2,480 | -39.362% |
| 2026-07-02 | 2.7500 | 2.7900 | 2.7200 | 2.7800 | -4.138% | 82 | 2,438 | -38.489% |
| 2026-07-01 | 3.0500 | 3.0500 | 2.9000 | 2.9000 | -9.938% | 2 | 2,439 | -41.034% |
| 2026-06-30 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | -0.923% | 48 | 2,403 | -46.894% |
| 2026-06-29 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -7.143% | 3 | 2,403 | -47.385% |
| 2026-06-26 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | -6.667% | 7 | 2,403 | -51.143% |
| 2026-06-25 | 3.7000 | 3.7900 | 3.7000 | 3.7500 | +7.143% | 12 | 2,402 | -54.400% |
| 2026-06-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.047% | 13 | 2,402 | -51.143% |
| 2026-06-23 | 3.7700 | 3.7700 | 3.6100 | 3.6100 | -1.096% | 7 | 2,401 | -52.632% |
| 2026-06-22 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 2 | 2,401 | -53.151% |
| 2026-06-18 | 3.5900 | 3.6500 | 3.5500 | 3.6500 | +4.286% | 13 | 2,399 | -53.151% |
| 2026-06-17 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | -6.667% | 11 | 2,399 | -51.143% |
| 2026-06-16 | 3.7500 | 3.8000 | 3.7500 | 3.7500 | +5.634% | 9 | 2,400 | -54.400% |
| 2026-06-15 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +4.412% | 4 | 2,400 | -51.831% |
| 2026-06-10 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -4.225% | 6 | 2,401 | -49.706% |
| 2026-06-09 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -1.389% | 8 | 2,406 | -51.831% |
| 2026-06-08 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -4.000% | 19 | 2,412 | -52.500% |
| 2026-06-05 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +4.167% | 9 | 2,418 | -54.400% |
| 2026-06-04 | 3.4700 | 3.6000 | 3.4500 | 3.6000 | -5.263% | 3 | 2,416 | -52.500% |
| 2026-06-03 | 3.6900 | 3.9200 | 3.5500 | 3.8000 | -13.636% | 7 | 2,417 | -55.000% |
| 2026-06-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +13.111% | 1 | 2,417 | -61.136% |
| 2026-05-28 | 3.8500 | 3.8900 | 3.8500 | 3.8900 | -3.951% | 12 | 2,412 | -56.041% |
| 2026-05-26 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | +1.504% | 4 | 2,410 | -57.778% |
| 2026-05-22 | 3.8800 | 3.9900 | 3.8700 | 3.9900 | +5.000% | 94 | 2,373 | -57.143% |
| 2026-05-21 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -5.237% | 12 | 2,366 | -55.000% |
| 2026-05-19 | 4.2000 | 4.2000 | 4.0100 | 4.0100 | -2.670% | 12 | 2,356 | -57.357% |
| 2026-05-18 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -2.830% | 20 | 2,336 | -58.495% |
| 2026-05-15 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | -0.235% | 7 | 2,330 | -59.670% |
| 2026-05-14 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | +2.410% | 290 | 2,084 | -59.765% |
| 2026-05-13 | 4.1000 | 4.1500 | 4.0800 | 4.1500 | +3.750% | 125 | 1,994 | -58.795% |
| 2026-05-12 | 4.1000 | 4.2300 | 3.9000 | 4.0000 | +8.108% | 31 | 1,974 | -57.250% |
| 2026-05-11 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | +7.872% | 52 | 1,946 | -53.784% |
| 2026-05-08 | 3.5000 | 3.5400 | 3.4200 | 3.4300 | -2.000% | 573 | 1,645 | -50.146% |
| 2026-05-07 | 3.5000 | 3.5500 | 3.4400 | 3.5000 | +11.111% | 135 | 1,676 | -51.143% |
| 2026-05-06 | 3.6900 | 3.6900 | 3.1000 | 3.1500 | -12.500% | 248 | 1,674 | -45.714% |
| 2026-05-05 | 3.7500 | 3.8300 | 3.5500 | 3.6000 | +6.509% | 109 | 1,669 | -52.500% |
| 2026-05-04 | 3.2000 | 3.4400 | 3.2000 | 3.3800 | +30.000% | 159 | 1,660 | -49.408% |
| 2026-05-01 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | -7.473% | 18 | 1,675 | -34.231% |
| 2026-04-30 | 2.7800 | 2.9400 | 2.7800 | 2.8100 | -4.746% | 9 | 1,666 | -39.146% |
| 2026-04-29 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +6.498% | 10 | 1,656 | -42.034% |
| 2026-04-28 | 2.7000 | 2.7700 | 2.7000 | 2.7700 | +0.727% | 6 | 1,651 | -38.267% |
| 2026-04-24 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | -1.079% | 85 | 1,575 | -37.818% |
| 2026-04-23 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -5.763% | 2 | 1,575 | -38.489% |
| 2026-04-22 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +8.856% | 1 | 1,575 | -42.034% |
| 2026-04-21 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -4.912% | 2 | 1,573 | -36.900% |
| 2026-04-17 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +9.195% | 1 | 1,572 | -40.000% |
| 2026-04-16 | 2.4500 | 2.6100 | 2.4500 | 2.6100 | -10.922% | 6 | 1,572 | -34.483% |
| 2026-04-15 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -5.484% | 1 | 1,572 | -41.638% |
| 2026-04-13 | 3.0500 | 3.2900 | 3.0500 | 3.1000 | -6.061% | 9 | 1,563 | -44.839% |
| 2026-04-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 1 | 1,563 | -48.182% |
| 2026-04-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 1 | 1,563 | -46.563% |
| 2026-04-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 1 | 1,563 | -47.385% |
| 2026-04-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -14.508% | 5 | 1,563 | -48.182% |
| 2026-03-30 | 3.6500 | 3.8600 | 3.6500 | 3.8600 | +7.222% | 25 | 1,563 | -55.699% |
| 2026-03-26 | 3.4700 | 3.6000 | 3.4700 | 3.6000 | +9.091% | 8 | 1,565 | -52.500% |
| 2026-03-25 | 3.7000 | 3.7400 | 3.3000 | 3.3000 | -12.000% | 22 | 1,564 | -48.182% |
| 2026-03-24 | 3.7700 | 3.7900 | 3.7100 | 3.7500 | -3.846% | 10 | 1,553 | -54.400% |
| 2026-03-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 1 | 1,556 | -56.154% |
| 2026-03-20 | 3.7600 | 4.0000 | 3.7600 | 4.0000 | +7.527% | 48 | 1,557 | -57.250% |
| 2026-03-19 | 3.8700 | 3.9200 | 3.6000 | 3.7200 | -2.362% | 1,423 | 1,553 | -54.032% |
| 2026-03-18 | 3.6800 | 3.8100 | 3.6800 | 3.8100 | +4.670% | 8 | 198 | -55.118% |
| 2026-03-17 | 3.7300 | 3.7900 | 3.6200 | 3.6400 | -11.220% | 47 | 198 | -53.022% |
| 2026-03-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +10.811% | 1 | 170 | -58.293% |
| 2026-03-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.756% | 4 | 170 | -53.784% |
| 2026-03-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 2 | 172 | -58.293% |
| 2026-03-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.744% | 4 | 174 | -57.250% |
| 2026-03-02 | 4.0700 | 4.0700 | 4.0300 | 4.0300 | +2.806% | 6 | 174 | -57.568% |
| 2026-02-27 | 3.9100 | 3.9200 | 3.9100 | 3.9200 | -3.210% | 2 | 173 | -56.378% |
| 2026-02-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.250% | 5 | 172 | -57.778% |
| 2026-02-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 4 | 168 | -57.250% |
| 2026-02-23 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.918% | 1 | 168 | -59.765% |
| 2026-02-20 | 4.2000 | 4.2000 | 4.1500 | 4.1700 | +2.963% | 6 | 168 | -58.993% |
| 2026-02-09 | 4.1000 | 4.1500 | 4.0500 | 4.0500 | +0.746% | 6 | 168 | -57.778% |
| 2026-02-06 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -4.286% | 1 | 169 | -57.463% |
| 2026-02-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +3.704% | 1 | 169 | -59.286% |
| 2026-02-04 | 4.0500 | 4.0600 | 4.0500 | 4.0500 | -2.410% | 21 | 169 | -57.778% |
| 2026-02-03 | 4.2200 | 4.2200 | 4.1500 | 4.1500 | +8.924% | 3 | 182 | -58.795% |
| 2026-02-02 | 3.9500 | 3.9500 | 3.7500 | 3.8100 | -4.988% | 40 | 183 | -55.118% |
| 2026-01-30 | 4.1300 | 4.1500 | 3.9700 | 4.0100 | -7.816% | 7 | 173 | -57.357% |
| 2026-01-29 | 4.3500 | 4.3500 | 4.3000 | 4.3500 | +6.098% | 4 | 170 | -60.690% |
| 2026-01-28 | 4.0900 | 4.2000 | 4.0900 | 4.1000 | -1.205% | 8 | 168 | -58.293% |
| 2026-01-27 | 4.2000 | 4.2400 | 4.1500 | 4.1500 | -6.742% | 24 | 168 | -58.795% |
| 2026-01-23 | 4.2500 | 4.4500 | 4.2500 | 4.4500 | +1.136% | 24 | 158 | -61.573% |
| 2026-01-22 | 4.4000 | 4.4000 | 4.2700 | 4.4000 | -5.376% | 34 | 157 | -61.136% |
| 2026-01-21 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -6.061% | 36 | 153 | -63.226% |
| 2026-01-20 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.125% | 10 | 162 | -65.455% |
| 2026-01-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.950% | 10 | 172 | -64.375% |
| 2026-01-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.821% | 25 | 172 | -66.139% |
| 2026-01-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.317% | 1 | 197 | -69.464% |
| 2026-01-13 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +0.780% | 1 | 197 | -66.925% |
| 2026-01-12 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +0.195% | 5 | 197 | -66.667% |
| 2026-01-08 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +0.589% | 4 | 192 | -66.602% |
| 2026-01-07 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -8.781% | 10 | 192 | -66.405% |
| 2026-01-05 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +1.455% | 4 | 178 | -69.355% |
| 2026-01-02 | 5.8000 | 5.8000 | 5.4600 | 5.5000 | -5.983% | 48 | 178 | -68.909% |
| 2025-12-31 | 5.6000 | 5.8500 | 5.6000 | 5.8500 | +5.596% | 5 | 173 | -70.769% |
| 2025-12-30 | 5.6000 | 5.6400 | 5.5400 | 5.5400 | -0.180% | 25 | 173 | -69.134% |
| 2025-12-29 | 5.3200 | 5.5500 | 5.3200 | 5.5500 | +5.714% | 30 | 153 | -69.189% |
| 2025-12-23 | 5.1800 | 5.2500 | 5.1000 | 5.2500 | +5.000% | 27 | 128 | -67.429% |
| 2025-12-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 20 | 104 | -65.800% |
| 2025-12-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.768% | 10 | 84 | -65.800% |
| 2025-12-16 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +1.800% | 10 | 74 | -66.405% |
| 2025-12-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.088% | 1 | 75 | -65.800% |
| 2025-12-10 | 5.4000 | 5.7200 | 5.3200 | 5.4400 | +12.165% | 15 | 75 | -68.566% |
| 2025-12-09 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | -12.613% | 2 | 74 | -64.742% |
| 2025-12-02 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.778% | 2 | 72 | -69.189% |
| 2025-11-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -13.600% | 22 | 72 | -68.333% |
| 2025-11-21 | 6.7500 | 6.7500 | 6.2500 | 6.2500 | -7.407% | 3 | 64 | -72.640% |
| 2025-11-20 | 6.1900 | 6.7500 | 6.1900 | 6.7500 | +11.570% | 7 | 63 | -74.667% |
| 2025-11-07 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +20.758% | 40 | 63 | -71.736% |
| 2025-10-30 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +1.212% | 1 | 23 | -65.868% |
| 2025-10-29 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +4.211% | 10 | 23 | -65.455% |
| 2025-10-15 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | -0.210% | 2 | 13 | -64.000% |
| 2025-10-09 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +8.182% | 1 | 12 | -64.076% |
| 2025-10-08 | 4.4500 | 4.4500 | 4.3500 | 4.4000 | 0.000% | 24 | 11 | -61.136% |