Dark

GME20270115P27
GME Jan 15 2027 27.00 Put (GME270115P00027000)
option OPRA

EOD

Jul 16, 2026

5.80-7.937%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.8000	5.8000	5.8000	5.8000	-7.937%	1	665	0.000%
2026-05-11	6.3000	6.3000	6.3000	6.3000	+4.132%	1	665	-7.937%
2026-05-08	6.0000	6.0500	6.0000	6.0500	0.000%	186	664	-4.132%
2026-05-07	5.9000	6.0500	5.8900	6.0500	+8.036%	213	479	-4.132%
2026-05-06	5.7000	5.7000	5.6000	5.6000	-8.795%	18	267	+3.571%
2026-05-05	6.3000	6.3500	6.1000	6.1400	+5.862%	109	249	-5.537%
2026-05-04	5.5000	5.9500	5.5000	5.8000	+17.172%	315	222	0.000%
2026-04-28	4.9500	4.9500	4.9500	4.9500	-1.980%	2	179	+17.172%
2026-04-24	5.0500	5.0500	5.0500	5.0500	+6.316%	1	177	+14.851%
2026-04-23	4.7500	4.7500	4.7500	4.7500	-14.414%	1	177	+22.105%
2026-04-20	5.5500	5.5500	5.5500	5.5500	+6.731%	2	176	+4.505%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-6.306%	25	176	+11.538%
2026-04-10	5.7000	5.7500	5.5500	5.5500	0.000%	5	176	+4.505%
2026-04-07	5.5000	5.5500	5.5000	5.5500	-7.500%	2	172	+4.505%
2026-04-01	6.0000	6.0000	6.0000	6.0000	-1.639%	1	170	-3.333%
2026-03-16	6.2500	6.2800	6.1000	6.1000	+1.667%	89	170	-4.918%
2026-03-13	6.0000	6.0000	6.0000	6.0000	-6.687%	1	100	-3.333%
2026-03-06	6.4300	6.4300	6.4300	6.4300	-0.310%	2	99	-9.798%
2026-03-04	6.4500	6.4500	6.4500	6.4500	+0.467%	1	101	-10.078%
2026-02-27	6.3400	6.4200	6.3400	6.4200	-2.283%	2	101	-9.657%
2026-02-11	6.5700	6.5700	6.5700	6.5700	-2.667%	10	101	-11.720%
2026-01-22	6.7000	6.7500	6.7000	6.7500	-13.462%	20	101	-14.074%
2026-01-20	7.8000	7.8000	7.8000	7.8000	-6.587%	1	91	-25.641%
2025-12-29	8.3500	8.3500	8.3500	8.3500	+4.375%	25	90	-30.539%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+11.111%	1	90	-27.500%
2025-12-17	7.2000	7.2000	7.2000	7.2000	-17.051%	1	90	-19.444%
2025-11-13	8.6800	8.6800	8.6800	8.6800	+4.578%	20	90	-33.180%
2025-11-12	8.3000	8.3000	8.3000	8.3000	+14.483%	1	70	-30.120%
2025-10-16	7.4000	7.4000	7.2500	7.2500	+2.113%	2	69	-20.000%
2025-10-15	7.3000	7.4500	7.1000	7.1000	+4.412%	27	69	-18.310%
2025-10-08	6.8000	6.8500	6.7500	6.8000	+23.636%	131	65	-14.706%
2025-10-02	5.5000	5.5000	5.5000	5.5000	-4.348%	20	4,150	+5.455%
2025-10-01	5.7500	5.7500	5.7500	5.7500	-4.167%	2	4,150	+0.870%
2025-09-30	5.7500	6.0000	5.7000	6.0000	0.000%	22	4,150	-3.333%
2025-09-26	5.8500	6.0000	5.8500	6.0000	-0.826%	2	4,130	-3.333%
2025-09-24	6.0500	6.0500	6.0500	6.0500	+3.419%	15	4,130	-4.132%
2025-09-23	5.8500	5.8500	5.8500	5.8500	-1.681%	15	4,115	-0.855%
2025-09-19	5.8500	5.9500	5.8500	5.9500	-0.833%	2	4,100	-2.521%
2025-09-18	6.0000	6.0000	6.0000	6.0000	+1.695%	1	4,100	-3.333%
2025-09-17	5.9000	5.9000	5.9000	5.9000	-0.840%	1	4,099	-1.695%
2025-09-16	6.0000	6.0500	5.9200	5.9500	-2.459%	43	4,100	-2.521%
2025-09-15	6.1000	6.1000	6.1000	6.1000	-3.937%	20	4,060	-4.918%
2025-09-11	6.5000	6.5000	6.3500	6.3500	+5.833%	6	4,040	-8.661%
2025-09-10	6.0000	6.0000	6.0000	6.0000	-20.424%	1	4,039	-3.333%
2025-09-09	7.7500	7.7500	7.5400	7.5400	-7.257%	2	4,039	-23.077%
2025-09-04	8.3000	8.3000	8.0600	8.1300	+4.231%	21	4,039	-28.659%
2025-09-03	7.8500	7.8500	7.8000	7.8000	-5.455%	40	4,058	-25.641%
2025-09-02	8.4000	8.4000	8.2500	8.2500	-4.624%	50	4,058	-29.697%
2025-08-29	8.6500	8.6500	8.6500	8.6500	-4.420%	1	4,038	-32.948%
2025-08-26	9.0500	9.0500	9.0500	9.0500	+7.738%	5	4,038	-35.912%
2025-08-22	8.4000	8.4000	8.4000	8.4000	-7.794%	1	4,038	-30.952%
2025-08-20	9.1100	9.1100	9.1100	9.1100	+1.222%	1	4,038	-36.334%
2025-08-15	9.0000	9.0000	9.0000	9.0000	-0.881%	1	4,038	-35.556%
2025-08-07	9.0800	9.0800	9.0800	9.0800	-2.366%	3	4,038	-36.123%
2025-07-29	9.3000	9.3400	9.2800	9.3000	+1.087%	4	4,038	-37.634%
2025-07-28	9.0300	9.2400	9.0300	9.2000	+4.545%	195	4,038	-36.957%
2025-07-22	8.9500	8.9500	8.8000	8.8000	-3.825%	36	4,038	-34.091%
2025-07-18	8.9000	9.2000	8.9000	9.1500	-7.107%	10	4,038	-36.612%
2025-07-07	9.8500	9.8500	9.8500	9.8500	-5.742%	31	4,037	-41.117%
2025-06-20	10.4500	10.4500	10.4500	10.4500	-5.258%	2	4,009	-44.498%
2025-06-13	10.5300	11.0300	10.5300	11.0300	+0.273%	42	4,008	-47.416%
2025-06-12	8.5000	11.6500	8.5000	11.0000	+57.143%	6,451	3,989	-47.273%
2025-06-11	7.1000	7.1000	7.0000	7.0000	+3.093%	7	324	-17.143%
2025-06-09	6.7900	6.7900	6.7900	6.7900	+13.167%	1	324	-14.580%
2025-06-06	6.0000	6.0000	6.0000	6.0000	-14.286%	4	324	-3.333%
2025-06-04	7.2000	7.2000	7.0000	7.0000	-1.685%	3	322	-17.143%
2025-06-03	6.8000	7.1200	6.8000	7.1200	-2.466%	46	324	-18.539%
2025-05-29	6.8500	7.5100	6.8500	7.3000	+0.690%	19	309	-20.548%
2025-05-27	6.7500	7.2500	6.7500	7.2500	-2.685%	26	300	-20.000%
2025-05-23	7.1600	7.4500	7.1600	7.4500	-6.875%	8	280	-22.148%
2025-05-20	8.0000	8.0000	8.0000	8.0000	0.000%	1	280	-27.500%
2025-05-15	8.0000	8.0000	8.0000	8.0000	-3.030%	3	280	-27.500%
2025-05-13	8.5000	8.5000	8.2500	8.2500	-3.169%	25	283	-29.697%
2025-05-12	10.9000	10.9000	8.5200	8.5200	-5.438%	22	288	-31.925%
2025-05-09	9.1500	9.1500	9.0100	9.0100	-2.065%	70	298	-35.627%
2025-05-08	8.9900	9.2300	8.9900	9.2000	-3.463%	50	298	-36.957%
2025-05-07	9.5300	9.5300	9.5300	9.5300	+3.027%	1	253	-39.140%
2025-04-24	9.2500	9.2500	9.2500	9.2500	-4.541%	2	253	-37.297%
2025-04-23	9.6900	9.6900	9.6900	9.6900	+4.757%	14	255	-40.144%
2025-04-22	8.5000	9.2500	8.5000	9.2500	-7.222%	16	255	-37.297%
2025-04-17	8.5000	9.9700	8.5000	9.9700	+1.321%	20	243	-41.825%
2025-04-10	9.8400	9.8400	9.8400	9.8400	-3.624%	1	243	-41.057%
2025-04-09	10.4000	10.4000	10.2100	10.2100	-7.182%	3	244	-43.193%
2025-04-07	11.1100	11.1100	11.0000	11.0000	-4.265%	23	245	-47.273%
2025-04-04	11.4900	11.4900	11.4900	11.4900	+4.455%	14	245	-49.521%
2025-04-01	11.0000	11.0000	11.0000	11.0000	0.000%	2	245	-47.273%
2025-03-28	11.3700	11.3700	11.0000	11.0000	-1.522%	4	243	-47.273%
2025-03-27	9.9000	11.3000	9.4700	11.1700	+21.413%	58	243	-48.075%
2025-03-26	9.0000	9.4600	8.8000	9.2000	-9.360%	121	233	-36.957%
2025-03-25	10.1500	10.1500	10.1500	10.1500	+4.209%	5	231	-42.857%
2025-03-24	9.8800	9.8800	9.7400	9.7400	-4.510%	71	231	-40.452%
2025-03-21	10.3500	10.3500	10.2000	10.2000	-6.422%	12	160	-43.137%
2025-03-13	10.5800	10.9000	10.5800	10.9000	+7.283%	25	168	-46.789%
2025-02-26	10.1600	10.1600	10.1600	10.1600	-5.488%	1	168	-42.913%
2025-02-25	10.7500	10.7500	10.7500	10.7500	+8.149%	1	168	-46.047%
2025-02-24	9.9400	9.9400	9.9400	9.9400	+3.005%	1	168	-41.650%
2025-02-21	9.6500	9.6500	9.6000	9.6500	+0.521%	8	167	-39.896%
2025-02-20	9.6000	9.6000	9.6000	9.6000	+1.053%	10	164	-39.583%
2025-02-18	9.5000	9.5000	9.5000	9.5000	-1.554%	1	157	-38.947%
2025-02-14	9.0000	9.6500	9.0000	9.6500	-0.618%	16	156	-39.896%
2025-02-13	9.7100	9.7100	9.7100	9.7100	-1.919%	1	156	-40.268%
2025-02-11	9.6000	9.9000	9.6000	9.9000	-1.296%	2	155	-41.414%
2025-02-07	10.0300	10.0300	10.0300	10.0300	+0.300%	2	154	-42.173%
2025-02-05	10.0000	10.0000	10.0000	10.0000	-2.913%	1	154	-42.000%
2025-02-04	10.3000	10.3000	10.3000	10.3000	+3.000%	1	154	-43.689%
2025-01-31	10.0000	10.0000	10.0000	10.0000	0.000%	4	154	-42.000%
2025-01-30	10.0000	10.0000	10.0000	10.0000	+7.066%	10	154	-42.000%
2025-01-29	9.3400	9.3400	9.3400	9.3400	-3.811%	1	159	-37.901%
2025-01-24	9.7100	9.7100	9.7100	9.7100	-2.900%	20	158	-40.268%
2025-01-21	10.0000	10.0000	10.0000	10.0000	0.000%	1	147	-42.000%
2025-01-15	10.0000	10.0000	10.0000	10.0000	+9.890%	1	147	-42.000%
2025-01-14	9.1000	9.1000	9.1000	9.1000	+1.336%	1	148	-36.264%
2025-01-13	8.9800	8.9800	8.9800	8.9800	-6.943%	1	149	-35.412%
2025-01-06	9.6500	9.6500	9.6500	9.6500	+2.442%	1	148	-39.896%
2025-01-03	9.5000	9.5000	9.4200	9.4200	+0.749%	8	148	-38.429%
2024-12-31	9.3500	9.3500	9.3500	9.3500	0.000%	1	149	-37.968%
2024-12-27	9.9000	9.9000	9.3500	9.3500	-0.320%	10	149	-37.968%
2024-12-26	9.1300	9.3800	9.1300	9.3800	-4.286%	2	149	-38.166%
2024-12-24	10.0000	10.0000	9.8000	9.8000	0.000%	3	150	-40.816%
2024-12-23	9.8000	9.8000	9.8000	9.8000	-4.016%	2	150	-40.816%
2024-12-16	10.2100	10.2100	10.2100	10.2100	-5.023%	1	150	-43.193%
2024-12-13	9.9800	10.7500	9.9800	10.7500	+2.381%	4	150	-46.047%
2024-12-12	10.5000	10.5000	10.5000	10.5000	+5.105%	1	149	-44.762%
2024-12-11	10.0000	10.0000	9.9900	9.9900	-4.585%	6	149	-41.942%
2024-12-06	10.4700	10.4700	10.4700	10.4700	-10.206%	2	154	-44.604%
2024-12-02	11.1000	11.6600	11.1000	11.6600	+16.600%	2	154	-50.257%
2024-11-27	10.0000	10.0000	10.0000	10.0000	-0.990%	8	154	-42.000%
2024-11-26	10.6500	11.3000	10.1000	10.1000	-6.912%	359	154	-42.574%
2024-11-25	10.8500	10.8500	10.8500	10.8500	-3.038%	82	333	-46.544%
2024-11-22	11.2000	11.2000	11.1900	11.1900	+1.727%	16	251	-48.168%
2024-11-21	11.0700	11.1200	10.9000	11.0000	0.000%	6	248	-47.273%
2024-11-20	10.8900	11.2000	10.7200	11.0000	-9.016%	157	248	-47.273%
2024-11-19	12.0900	12.0900	12.0900	12.0900	+6.053%	1	160	-52.026%
2024-11-18	11.4000	11.4000	11.4000	11.4000	+4.779%	3	160	-49.123%
2024-11-15	10.8800	10.8800	10.8700	10.8800	-5.391%	256	163	-46.691%
2024-11-14	11.8300	11.8300	11.5000	11.5000	-1.541%	3	37	-49.565%
2024-11-13	11.5000	11.6800	11.0300	11.6800	+8.349%	11	35	-50.342%
2024-11-12	10.7800	10.7800	10.7800	10.7800	+2.471%	1	32	-46.197%
2024-11-11	10.5200	10.5200	10.5200	10.5200	-2.321%	1	31	-44.867%
2024-11-08	11.7500	11.7500	10.7700	10.7700	-14.183%	4	30	-46.147%
2024-11-07	12.5500	12.5500	12.5500	12.5500	+7.082%	1	28	-53.785%
2024-10-30	11.7200	11.7200	11.7200	11.7200	-10.875%	4	28	-50.512%
2024-10-09	13.1500	13.1500	13.1500	13.1500	-0.228%	1	24	-55.894%
2024-10-08	13.0000	13.1800	13.0000	13.1800	+10.849%	7	23	-55.994%
2024-10-04	11.8900	11.8900	11.8900	11.8900	-0.084%	30	16	-51.220%
2024-09-26	11.9000	11.9000	11.9000	11.9000	0.000%	1	1	-51.261%