GME270115P00032000
GME Jan 15 2027 32.00 Put
optionOPRA
InactiveSep 25, 2026
9.40USD+9.302%(+0.80)5Vol118OI
GME270115P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +9.302% | 5 | 119 | 0.000% |
| 2026-09-24 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.176% | 25 | 137 | +9.302% |
| 2026-09-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -17.476% | 1 | 136 | +10.588% |
| 2026-07-29 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.830% | 1 | 137 | -8.738% |
| 2026-07-21 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +4.950% | 2 | 135 | -11.321% |
| 2026-07-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -8.597% | 1 | 135 | -6.931% |
| 2026-06-17 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +0.913% | 2 | 137 | -14.932% |
| 2026-05-22 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +0.922% | 30 | 167 | -14.155% |
| 2026-05-20 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -2.252% | 30 | 137 | -13.364% |
| 2026-05-18 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +11.782% | 30 | 109 | -15.315% |
| 2026-05-05 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | +9.121% | 50 | 109 | -5.337% |
| 2026-05-04 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | +12.346% | 2 | 109 | +3.297% |
| 2026-05-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -7.955% | 1 | 108 | +16.049% |
| 2026-04-23 | 8.7500 | 8.8000 | 8.7500 | 8.8000 | +5.389% | 2 | 108 | +6.818% |
| 2026-04-22 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -11.640% | 50 | 87 | +12.575% |
| 2026-04-09 | 9.5000 | 9.5000 | 9.4000 | 9.4500 | -5.500% | 4 | 87 | -0.529% |
| 2026-03-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.523% | 29 | 83 | -6.000% |
| 2026-02-09 | 10.1800 | 10.1800 | 9.8500 | 9.8500 | -0.304% | 2 | 54 | -4.569% |
| 2026-02-06 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -6.351% | 1 | 54 | -4.858% |
| 2026-01-29 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +1.442% | 2 | 53 | -10.900% |
| 2026-01-28 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 1 | 53 | -9.615% |
| 2026-01-27 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -11.489% | 2 | 52 | -9.615% |
| 2026-01-09 | 11.7200 | 11.7500 | 11.7200 | 11.7500 | +1.293% | 4 | 54 | -20.000% |
| 2025-12-02 | 12.0000 | 12.0000 | 11.6000 | 11.6000 | -3.333% | 4 | 50 | -18.966% |
| 2025-12-01 | 11.9000 | 12.0000 | 11.9000 | 12.0000 | -7.336% | 22 | 50 | -21.667% |
| 2025-11-25 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +4.016% | 1 | 50 | -27.413% |
| 2025-11-12 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -0.400% | 2 | 49 | -24.498% |
| 2025-11-07 | 12.7500 | 12.7500 | 12.5000 | 12.5000 | +13.636% | 3 | 47 | -24.800% |
| 2025-10-10 | 10.9000 | 11.0000 | 10.9000 | 11.0000 | +1.852% | 20 | 44 | -14.545% |
| 2025-10-09 | 10.4100 | 10.8000 | 10.4100 | 10.8000 | +8.000% | 2 | 24 | -12.963% |
| 2025-10-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +16.959% | 21 | 22 | -6.000% |
| 2025-10-07 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -3.171% | 1 | 369 | +9.942% |
| 2025-10-02 | 8.5200 | 8.8300 | 8.5200 | 8.8300 | +0.914% | 3 | 369 | +6.455% |
| 2025-10-01 | 8.8800 | 8.8800 | 8.7500 | 8.7500 | -9.138% | 7 | 368 | +7.429% |
| 2025-09-26 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +0.313% | 1 | 371 | -2.388% |
| 2025-09-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +3.226% | 1 | 372 | -2.083% |
| 2025-09-24 | 9.0600 | 9.3000 | 9.0000 | 9.3000 | +5.085% | 8 | 372 | +1.075% |
| 2025-09-23 | 9.1200 | 9.1200 | 8.8500 | 8.8500 | +0.568% | 3 | 366 | +6.215% |
| 2025-09-22 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.825% | 3 | 365 | +6.818% |
| 2025-09-19 | 9.1400 | 9.1500 | 9.1400 | 9.1500 | +1.105% | 2 | 363 | +2.732% |
| 2025-09-18 | 8.9900 | 9.0500 | 8.0500 | 9.0500 | -2.688% | 3 | 364 | +3.867% |
| 2025-09-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -0.322% | 1 | 362 | +1.075% |
| 2025-09-16 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -2.099% | 1 | 362 | +0.750% |
| 2025-09-15 | 9.4600 | 9.5300 | 9.4600 | 9.5300 | -1.141% | 2 | 363 | -1.364% |
| 2025-09-12 | 9.6000 | 9.6400 | 9.2500 | 9.6400 | -3.018% | 8 | 365 | -2.490% |
| 2025-09-11 | 10.0400 | 10.0400 | 9.9400 | 9.9400 | +1.740% | 2 | 359 | -5.433% |
| 2025-09-10 | 10.8000 | 10.8000 | 9.7500 | 9.7700 | -14.223% | 4 | 360 | -3.787% |
| 2025-09-09 | 11.5500 | 11.5500 | 11.3900 | 11.3900 | -0.784% | 2 | 361 | -17.471% |
| 2025-09-08 | 11.6500 | 11.6500 | 11.4800 | 11.4800 | -4.493% | 2 | 362 | -18.118% |
| 2025-09-05 | 12.0600 | 12.0600 | 11.9900 | 12.0200 | +0.586% | 3 | 362 | -21.797% |
| 2025-09-04 | 11.9600 | 11.9600 | 11.9500 | 11.9500 | +1.271% | 2 | 363 | -21.339% |
| 2025-09-03 | 11.7500 | 11.8000 | 11.4500 | 11.8000 | -2.237% | 56 | 363 | -20.339% |
| 2025-09-02 | 12.2200 | 12.2200 | 12.0700 | 12.0700 | -1.469% | 2 | 319 | -22.121% |
| 2025-08-29 | 13.2000 | 13.2000 | 12.2500 | 12.2500 | -3.085% | 7 | 324 | -23.265% |
| 2025-08-28 | 12.7000 | 12.7000 | 12.6400 | 12.6400 | -2.694% | 2 | 324 | -25.633% |
| 2025-08-27 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +2.688% | 2 | 326 | -27.637% |
| 2025-08-26 | 12.7500 | 12.7500 | 12.6500 | 12.6500 | +2.016% | 2 | 330 | -25.692% |
| 2025-08-25 | 12.7100 | 12.7200 | 12.4000 | 12.4000 | -1.976% | 3 | 330 | -24.194% |
| 2025-08-22 | 12.7500 | 12.7500 | 12.6500 | 12.6500 | -1.556% | 2 | 332 | -25.692% |
| 2025-08-21 | 12.8000 | 12.8500 | 12.8000 | 12.8500 | +0.312% | 2 | 334 | -26.848% |
| 2025-08-20 | 12.8000 | 12.8100 | 12.8000 | 12.8100 | +0.628% | 2 | 335 | -26.620% |
| 2025-08-19 | 12.5000 | 12.7300 | 12.5000 | 12.7300 | +2.249% | 2 | 336 | -26.159% |
| 2025-08-18 | 12.6000 | 12.6000 | 12.4500 | 12.4500 | -1.969% | 2 | 337 | -24.498% |
| 2025-08-15 | 12.7100 | 12.7100 | 12.7000 | 12.7000 | -0.157% | 2 | 337 | -25.984% |
| 2025-08-14 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +0.157% | 2 | 339 | -26.101% |
| 2025-08-13 | 12.6800 | 12.7000 | 12.6800 | 12.7000 | -1.013% | 2 | 340 | -25.984% |
| 2025-08-12 | 12.7000 | 12.8300 | 12.7000 | 12.8300 | -0.543% | 3 | 342 | -26.734% |
| 2025-08-11 | 13.0500 | 13.0500 | 12.9000 | 12.9000 | +0.233% | 2 | 343 | -27.132% |
| 2025-08-08 | 12.8900 | 12.8900 | 12.8700 | 12.8700 | +1.498% | 2 | 344 | -26.962% |
| 2025-08-07 | 12.6500 | 12.6800 | 12.6500 | 12.6800 | -1.169% | 7 | 346 | -25.868% |
| 2025-08-06 | 12.8600 | 12.8600 | 12.8300 | 12.8300 | -2.061% | 2 | 340 | -26.734% |
| 2025-08-05 | 12.9000 | 13.1000 | 12.9000 | 13.1000 | -2.602% | 2 | 341 | -28.244% |
| 2025-08-04 | 13.4800 | 13.4800 | 13.4500 | 13.4500 | -0.738% | 2 | 343 | -30.112% |
| 2025-08-01 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +2.574% | 2 | 345 | -30.627% |
| 2025-07-31 | 13.2300 | 13.2300 | 13.2100 | 13.2100 | +0.228% | 2 | 347 | -28.842% |
| 2025-07-30 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +0.996% | 1 | 348 | -28.680% |
| 2025-07-29 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | 0.000% | 1 | 349 | -27.969% |
| 2025-07-28 | 12.9400 | 13.0500 | 12.9400 | 13.0500 | +2.675% | 2 | 350 | -27.969% |
| 2025-07-25 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | +2.335% | 2 | 352 | -26.042% |
| 2025-07-14 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -5.551% | 2 | 354 | -24.316% |
| 2025-07-09 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -5.870% | 142 | 352 | -28.517% |
| 2025-06-23 | 13.8500 | 13.9700 | 13.8500 | 13.9700 | -0.357% | 2 | 213 | -32.713% |
| 2025-06-13 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +0.143% | 2 | 214 | -32.953% |
| 2025-06-12 | 13.2900 | 14.0000 | 12.3500 | 14.0000 | +38.203% | 9 | 214 | -32.857% |
| 2025-06-09 | 10.5600 | 10.5600 | 10.1300 | 10.1300 | -0.686% | 10 | 209 | -7.206% |
| 2025-06-02 | 10.3500 | 10.3500 | 10.2000 | 10.2000 | +2.204% | 11 | 212 | -7.843% |
| 2025-05-30 | 10.1200 | 10.1900 | 9.9800 | 9.9800 | -3.668% | 22 | 213 | -5.812% |
| 2025-05-29 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +3.600% | 1 | 214 | -9.266% |
| 2025-05-28 | 9.5000 | 10.0000 | 9.1500 | 10.0000 | +9.290% | 10 | 215 | -6.000% |
| 2025-05-27 | 9.4900 | 9.8200 | 9.1500 | 9.1500 | -9.852% | 16 | 213 | +2.732% |
| 2025-05-23 | 10.4000 | 10.4000 | 10.1500 | 10.1500 | -12.045% | 4 | 215 | -7.389% |
| 2025-05-19 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -1.704% | 1 | 215 | -18.544% |
| 2025-05-15 | 11.5000 | 11.7400 | 11.5000 | 11.7400 | -0.508% | 2 | 216 | -19.932% |
| 2025-05-13 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -5.976% | 1 | 217 | -20.339% |
| 2025-05-05 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -7.106% | 1 | 217 | -25.100% |
| 2025-04-25 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -2.945% | 2 | 217 | -30.422% |
| 2025-04-21 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | +3.958% | 1 | 218 | -32.471% |
| 2025-04-17 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -0.298% | 1 | 220 | -29.798% |
| 2025-04-14 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | +2.285% | 1 | 220 | -30.007% |
| 2025-04-09 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -15.563% | 1 | 221 | -28.408% |
| 2025-04-04 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +19.985% | 2 | 221 | -39.550% |
| 2025-03-27 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -1.295% | 1 | 221 | -27.469% |
| 2025-03-26 | 12.3000 | 13.1300 | 12.3000 | 13.1300 | -8.053% | 13 | 222 | -28.408% |
| 2025-03-06 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -1.040% | 2 | 216 | -34.174% |
| 2025-02-28 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | +3.071% | 2 | 216 | -34.858% |
| 2025-02-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +7.034% | 2 | 217 | -32.857% |
| 2025-02-14 | 12.8500 | 13.0800 | 12.8500 | 13.0800 | -3.111% | 4 | 215 | -28.135% |
| 2025-02-11 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.527% | 3 | 215 | -30.370% |
| 2025-02-10 | 13.2500 | 13.8500 | 13.2500 | 13.8500 | +1.465% | 5 | 215 | -32.130% |
| 2025-02-04 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +13.750% | 1 | 215 | -31.136% |
| 2025-01-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -12.409% | 10 | 225 | -21.667% |
| 2025-01-22 | 13.9000 | 13.9000 | 13.7000 | 13.7000 | +7.451% | 2 | 225 | -31.387% |
| 2025-01-14 | 12.6300 | 12.7500 | 12.6300 | 12.7500 | +6.516% | 4 | 225 | -26.275% |
| 2025-01-07 | 12.5300 | 13.5000 | 11.9700 | 11.9700 | -3.312% | 6 | 227 | -21.470% |
| 2025-01-03 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -2.978% | 2 | 227 | -24.071% |
| 2025-01-02 | 12.7500 | 12.7600 | 12.7500 | 12.7600 | -2.595% | 2 | 227 | -26.332% |
| 2024-12-31 | 13.2500 | 13.2500 | 13.1000 | 13.1000 | +3.968% | 60 | 166 | -28.244% |
| 2024-12-30 | 12.9200 | 12.9200 | 12.6000 | 12.6000 | +12.000% | 11 | 166 | -25.397% |
| 2024-12-27 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -14.122% | 6 | 157 | -16.444% |
| 2024-12-26 | 14.7000 | 14.7100 | 13.0800 | 13.1000 | -1.652% | 154 | 154 | -28.244% |
| 2024-12-18 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -11.200% | 1 | 1 | -29.429% |
| 2024-12-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.895% | 1 | 1 | -37.333% |
| 2024-11-26 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -0.209% | 1 | 1 | -34.266% |
| 2024-11-11 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | 0.000% | 1 | 1 | -34.403% |