GME270115P00024000
GME Jan 15 2027 24.00 Put
optionOPRA
EODOct 7, 2026
2.23USD+8.252%(+0.17)11Vol1,552OI
GME270115P00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.1800 | 2.2600 | 2.1800 | 2.2300 | +8.252% | 11 | 1,553 | 0.000% |
| 2026-10-06 | 2.1100 | 2.1500 | 2.0600 | 2.0600 | +11.957% | 22 | 1,543 | +8.252% |
| 2026-10-05 | 1.9900 | 2.0100 | 1.8400 | 1.8400 | -18.584% | 50 | 1,508 | +21.196% |
| 2026-10-02 | 2.4000 | 2.4600 | 2.2200 | 2.2600 | -6.612% | 59 | 1,452 | -1.327% |
| 2026-10-01 | 2.3300 | 2.5100 | 2.3300 | 2.4200 | +9.009% | 27 | 1,442 | -7.851% |
| 2026-09-30 | 2.2900 | 2.2900 | 2.2200 | 2.2200 | -17.778% | 63 | 1,444 | +0.450% |
| 2026-09-29 | 2.5700 | 2.7100 | 2.5700 | 2.7000 | +9.312% | 51 | 1,440 | -17.407% |
| 2026-09-28 | 2.6100 | 2.6500 | 2.4700 | 2.4700 | -11.470% | 44 | 1,418 | -9.717% |
| 2026-09-25 | 2.4500 | 2.9200 | 2.4500 | 2.7900 | +24.554% | 113 | 1,383 | -20.072% |
| 2026-09-24 | 2.4700 | 2.4700 | 2.2300 | 2.2400 | -8.571% | 501 | 882 | -0.446% |
| 2026-09-23 | 2.5100 | 2.5300 | 2.4500 | 2.4500 | -11.232% | 323 | 581 | -8.980% |
| 2026-09-22 | 2.6200 | 2.7600 | 2.6200 | 2.7600 | -8.000% | 9 | 581 | -19.203% |
| 2026-09-21 | 3.0600 | 3.1500 | 3.0000 | 3.0000 | -11.243% | 117 | 479 | -25.667% |
| 2026-09-17 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | -3.429% | 2 | 478 | -34.024% |
| 2026-09-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -35.780% | 5 | 483 | -36.286% |
| 2026-09-09 | 5.4100 | 5.7500 | 5.4100 | 5.4500 | -3.540% | 10 | 493 | -59.083% |
| 2026-09-03 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -3.419% | 10 | 503 | -60.531% |
| 2026-09-02 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | -3.306% | 31 | 472 | -61.880% |
| 2026-09-01 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -5.469% | 21 | 451 | -63.140% |
| 2026-08-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.587% | 4 | 451 | -65.156% |
| 2026-08-18 | 6.1900 | 6.3000 | 6.1900 | 6.3000 | +9.185% | 2 | 450 | -64.603% |
| 2026-08-04 | 5.7600 | 5.7700 | 5.7600 | 5.7700 | -4.785% | 20 | 430 | -61.352% |
| 2026-08-03 | 4.4000 | 6.0600 | 4.4000 | 6.0600 | +63.784% | 12 | 422 | -63.201% |
| 2026-07-22 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 19 | 403 | -39.730% |
| 2026-07-17 | 3.7500 | 3.7500 | 3.6000 | 3.6500 | +7.353% | 37 | 379 | -38.904% |
| 2026-07-16 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | -2.857% | 2 | 379 | -34.412% |
| 2026-07-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +3.245% | 1 | 378 | -36.286% |
| 2026-07-13 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -11.948% | 2 | 378 | -34.218% |
| 2026-07-10 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | +13.235% | 3 | 376 | -42.078% |
| 2026-07-06 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 0.000% | 10 | 374 | -34.412% |
| 2026-07-02 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -5.556% | 29 | 377 | -34.412% |
| 2026-07-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -14.081% | 1 | 377 | -38.056% |
| 2026-06-26 | 4.1500 | 4.1900 | 4.1500 | 4.1900 | -2.558% | 2 | 376 | -46.778% |
| 2026-06-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.614% | 10 | 376 | -48.140% |
| 2026-06-17 | 4.3900 | 4.3900 | 4.1500 | 4.1500 | -5.682% | 14 | 367 | -46.265% |
| 2026-06-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.024% | 1 | 367 | -49.318% |
| 2026-06-15 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.220% | 4 | 367 | -46.265% |
| 2026-06-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 29 | 339 | -45.610% |
| 2026-06-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 2 | 339 | -46.265% |
| 2026-06-09 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | -1.176% | 3 | 339 | -46.905% |
| 2026-06-08 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | +2.906% | 9 | 339 | -47.529% |
| 2026-06-03 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -8.222% | 1 | 339 | -46.005% |
| 2026-05-28 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.386% | 1 | 339 | -50.444% |
| 2026-05-27 | 4.6300 | 4.6300 | 4.6100 | 4.6100 | +1.319% | 3 | 342 | -51.627% |
| 2026-05-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -1.087% | 4 | 342 | -50.989% |
| 2026-05-22 | 4.6000 | 4.6000 | 4.5500 | 4.6000 | +2.222% | 16 | 334 | -51.522% |
| 2026-05-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 9 | 332 | -50.444% |
| 2026-05-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.216% | 1 | 331 | -50.444% |
| 2026-05-19 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 1 | 330 | -54.021% |
| 2026-05-18 | 4.6000 | 4.8500 | 4.6000 | 4.8500 | +1.042% | 5 | 326 | -54.021% |
| 2026-05-14 | 4.7500 | 4.8500 | 4.7500 | 4.8000 | +2.128% | 6 | 321 | -53.542% |
| 2026-05-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 35 | 286 | -52.553% |
| 2026-05-12 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +2.222% | 4 | 282 | -51.522% |
| 2026-05-11 | 4.1500 | 4.5000 | 4.1500 | 4.5000 | +9.756% | 114 | 173 | -50.444% |
| 2026-05-08 | 4.1000 | 4.1000 | 4.0500 | 4.1000 | +9.333% | 5 | 171 | -45.610% |
| 2026-05-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 2 | 169 | -40.533% |
| 2026-05-06 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | -9.524% | 3 | 167 | -41.316% |
| 2026-05-05 | 4.3300 | 4.3300 | 4.1500 | 4.2000 | +7.692% | 57 | 115 | -46.905% |
| 2026-05-04 | 3.4300 | 3.9300 | 3.4300 | 3.9000 | +11.429% | 88 | 45 | -42.821% |
| 2026-04-29 | 3.4600 | 3.5700 | 3.4600 | 3.5000 | +11.465% | 40 | 6 | -36.286% |
| 2026-04-27 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -6.269% | 1 | 5 | -28.981% |
| 2026-04-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.687% | 3 | 3 | -33.433% |
| 2026-04-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 3 | 5 | -30.313% |
| 2026-04-22 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | -1.587% | 3 | 3 | -28.065% |
| 2026-04-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.477% | 1 | 2 | -29.206% |
| 2026-04-20 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 0.000% | 2 | 0 | -30.960% |