Dark

GME20270115P5
GME Jan 15 2027 5.00 Put (GME270115P00005000)
option OPRA

EOD

Jul 16, 2026

0.0200-33.333%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0200	0.0200	0.0200	0.0200	-33.333%	10	1,334	0.000%
2026-07-08	0.0300	0.0300	0.0300	0.0300	-25.000%	5	1,334	-33.333%
2026-06-23	0.0400	0.0400	0.0400	0.0400	+33.333%	25	1,329	-50.000%
2026-05-28	0.0300	0.0300	0.0300	0.0300	+50.000%	30	1,304	-33.333%
2026-05-27	0.0200	0.0500	0.0200	0.0200	-60.000%	65	1,274	0.000%
2026-05-22	0.0500	0.0500	0.0500	0.0500	+66.667%	4	1,214	-60.000%
2026-05-19	0.0300	0.0300	0.0300	0.0300	0.000%	5	1,211	-33.333%
2026-05-18	0.0300	0.0300	0.0300	0.0300	-25.000%	9	1,197	-33.333%
2026-05-15	0.0400	0.0400	0.0400	0.0400	-20.000%	4	1,197	-50.000%
2026-05-11	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,197	-60.000%
2026-05-08	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,191	-60.000%
2026-05-05	0.0500	0.0500	0.0500	0.0500	+25.000%	15	1,189	-60.000%
2026-05-04	0.0400	0.0400	0.0400	0.0400	-33.333%	6	1,185	-50.000%
2026-05-01	0.0600	0.0600	0.0600	0.0600	+100.000%	3	1,182	-66.667%
2026-04-28	0.0300	0.0300	0.0300	0.0300	-40.000%	20	1,182	-33.333%
2026-04-20	0.0500	0.0500	0.0500	0.0500	-16.667%	115	1,162	-60.000%
2026-04-15	0.0500	0.0600	0.0500	0.0600	0.000%	6	1,047	-66.667%
2026-04-06	0.0600	0.0700	0.0600	0.0600	+20.000%	22	1,046	-66.667%
2026-03-31	0.0500	0.0500	0.0500	0.0500	-37.500%	4	1,024	-60.000%
2026-03-23	0.0800	0.0800	0.0800	0.0800	+60.000%	4	1,024	-75.000%
2026-03-19	0.0500	0.0500	0.0500	0.0500	-28.571%	3	1,024	-60.000%
2026-03-16	0.0800	0.0800	0.0700	0.0700	+16.667%	8	1,022	-71.429%
2026-03-05	0.0600	0.0600	0.0600	0.0600	-25.000%	10	1,374	-66.667%
2026-03-04	0.0800	0.0800	0.0800	0.0800	-27.273%	501	1,364	-75.000%
2026-02-27	0.1100	0.1100	0.1100	0.1100	0.000%	3	1,448	-81.818%
2026-02-24	0.1000	0.1100	0.1000	0.1100	+22.222%	501	1,448	-81.818%
2026-02-18	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,162	-77.778%
2026-02-17	0.1300	0.1300	0.0800	0.0800	-20.000%	169	1,162	-75.000%
2026-02-06	0.1000	0.1000	0.1000	0.1000	-16.667%	21	1,004	-80.000%
2026-02-05	0.1100	0.1200	0.1100	0.1200	0.000%	25	1,004	-83.333%
2026-02-03	0.1200	0.1200	0.1200	0.1200	+20.000%	3	1,024	-83.333%
2026-01-29	0.1000	0.1000	0.1000	0.1000	-9.091%	80	1,021	-80.000%
2026-01-27	0.1100	0.1200	0.1000	0.1100	+37.500%	189	941	-81.818%
2026-01-26	0.1100	0.1100	0.0800	0.0800	-27.273%	28	788	-75.000%
2026-01-23	0.1100	0.1100	0.1100	0.1100	0.000%	3	770	-81.818%
2026-01-22	0.1100	0.1100	0.1100	0.1100	-8.333%	3	770	-81.818%
2026-01-21	0.1100	0.1200	0.1100	0.1200	+20.000%	10	770	-83.333%
2026-01-20	0.0900	0.1200	0.0900	0.1000	+25.000%	15	760	-80.000%
2026-01-12	0.0800	0.0800	0.0800	0.0800	+14.286%	3	748	-75.000%
2026-01-09	0.0500	0.0700	0.0500	0.0700	-12.500%	30	748	-71.429%
2026-01-06	0.0800	0.0800	0.0800	0.0800	-27.273%	15	738	-75.000%
2026-01-05	0.0700	0.1100	0.0700	0.1100	+57.143%	455	283	-81.818%
2026-01-02	0.0700	0.0700	0.0700	0.0700	-22.222%	2	283	-71.429%
2025-12-31	0.0900	0.0900	0.0900	0.0900	-10.000%	20	265	-77.778%
2025-12-29	0.1000	0.1000	0.1000	0.1000	0.000%	100	265	-80.000%
2025-12-26	0.1000	0.1000	0.1000	0.1000	+11.111%	2	165	-80.000%
2025-12-23	0.0900	0.0900	0.0900	0.0900	0.000%	1	163	-77.778%
2025-12-19	0.0900	0.0900	0.0900	0.0900	-25.000%	10	162	-77.778%
2025-12-11	0.1300	0.1300	0.1200	0.1200	-25.000%	3	152	-83.333%
2025-12-10	0.1600	0.1600	0.1600	0.1600	+6.667%	2	150	-87.500%
2025-12-02	0.1500	0.1500	0.1500	0.1500	+25.000%	2	149	-86.667%
2025-11-28	0.1200	0.1200	0.1200	0.1200	-20.000%	1	149	-83.333%
2025-11-18	0.1500	0.1500	0.1500	0.1500	-11.765%	2	150	-86.667%
2025-11-14	0.2000	0.2000	0.1400	0.1700	+6.250%	10	148	-88.235%
2025-11-10	0.1600	0.1600	0.1600	0.1600	+14.286%	2	145	-87.500%
2025-11-03	0.1900	0.1900	0.1400	0.1400	-6.667%	2	142	-85.714%
2025-10-22	0.1100	0.1500	0.1100	0.1500	0.000%	102	142	-86.667%
2025-10-16	0.1500	0.1500	0.1500	0.1500	-11.765%	1	40	-86.667%
2025-10-15	0.1700	0.1700	0.1700	0.1700	+112.500%	1	41	-88.235%
2025-10-10	0.0800	0.0800	0.0800	0.0800	0.000%	15	40	-75.000%
2025-10-09	0.0800	0.0800	0.0800	0.0800	-65.217%	25	25	-75.000%
2025-09-29	0.2100	0.2300	0.2100	0.2300	+21.053%	7	35,545	-91.304%
2025-09-26	0.1700	0.1900	0.1700	0.1900	-13.636%	2	35,545	-89.474%
2025-09-24	0.1600	0.2200	0.1600	0.2200	+4.762%	12	35,545	-90.909%
2025-09-22	0.2000	0.2700	0.1900	0.2100	+31.250%	31	35,546	-90.476%
2025-09-16	0.1600	0.1600	0.1600	0.1600	-15.789%	150	35,546	-87.500%
2025-09-15	0.1800	0.1900	0.1800	0.1900	0.000%	14	35,686	-89.474%
2025-09-12	0.1700	0.1900	0.1700	0.1900	+5.556%	30	35,686	-89.474%
2025-09-11	0.1700	0.1800	0.1700	0.1800	+20.000%	13	35,676	-88.889%
2025-09-10	0.1800	0.1800	0.1500	0.1500	-21.053%	8	35,676	-86.667%
2025-09-09	0.1900	0.1900	0.1900	0.1900	-9.524%	1	35,681	-89.474%
2025-09-05	0.2100	0.2100	0.2100	0.2100	-4.545%	5	35,681	-90.476%
2025-09-03	0.2300	0.2600	0.1700	0.2200	-4.348%	974	35,676	-90.909%
2025-08-27	0.2400	0.2500	0.2100	0.2300	-4.167%	25	36,594	-91.304%
2025-08-26	0.2400	0.2400	0.2400	0.2400	-4.000%	1	36,572	-91.667%
2025-08-25	0.2400	0.2500	0.2200	0.2500	+4.167%	3	36,572	-92.000%
2025-08-22	0.2300	0.2400	0.2300	0.2400	0.000%	3	36,572	-91.667%
2025-08-21	0.2300	0.2400	0.2300	0.2400	-11.111%	20	36,571	-91.667%
2025-08-20	0.2700	0.2700	0.2700	0.2700	+3.846%	3,682	36,566	-92.593%
2025-08-18	0.2400	0.2600	0.2400	0.2600	+4.000%	2	32,884	-92.308%
2025-08-12	0.2500	0.2500	0.2500	0.2500	-16.667%	1	32,884	-92.000%
2025-08-08	0.3000	0.3000	0.3000	0.3000	0.000%	1	32,883	-93.333%
2025-08-07	0.3000	0.3000	0.3000	0.3000	+3.448%	1	32,883	-93.333%
2025-08-06	0.2900	0.2900	0.2900	0.2900	-6.452%	10	32,883	-93.103%
2025-08-04	0.2500	0.3100	0.2500	0.3100	-18.421%	2	32,883	-93.548%
2025-08-01	0.3500	0.3800	0.3400	0.3800	+90.000%	829	32,883	-94.737%
2025-07-31	0.2900	0.3800	0.2000	0.2000	-33.333%	538	32,065	-90.000%
2025-07-24	0.2900	0.3000	0.2800	0.3000	+20.000%	9	31,777	-93.333%
2025-07-23	0.2500	0.2500	0.2500	0.2500	-16.667%	8	31,784	-92.000%
2025-07-21	0.3000	0.3000	0.3000	0.3000	+15.385%	1	31,792	-93.333%
2025-07-18	0.2600	0.2600	0.2600	0.2600	-25.714%	4	31,791	-92.308%
2025-07-11	0.3500	0.3500	0.3500	0.3500	+2.941%	1	31,791	-94.286%
2025-07-09	0.2800	0.3400	0.2800	0.3400	-2.857%	10	31,790	-94.118%
2025-07-07	0.3500	0.3500	0.3500	0.3500	0.000%	1	31,791	-94.286%
2025-07-02	0.3500	0.3500	0.3500	0.3500	+2.941%	2	31,791	-94.286%
2025-07-01	0.3300	0.3400	0.3300	0.3400	+6.250%	2	31,789	-94.118%
2025-06-30	0.3100	0.3200	0.3000	0.3200	-25.581%	19	31,789	-93.750%
2025-06-25	0.4000	0.4300	0.3500	0.4300	+7.500%	32	31,803	-95.349%
2025-06-24	0.3500	0.4000	0.3500	0.4000	+5.263%	3	31,823	-95.000%
2025-06-23	0.3800	0.3800	0.3800	0.3800	-5.000%	1	31,823	-94.737%
2025-06-20	0.4400	0.4600	0.4000	0.4000	-9.091%	346	31,822	-95.000%
2025-06-18	0.4300	0.4400	0.4300	0.4400	+2.326%	2	31,823	-95.455%
2025-06-17	0.3500	0.4400	0.3500	0.4300	0.000%	77	31,823	-95.349%
2025-06-16	0.3700	0.4300	0.3700	0.4300	+38.710%	40	31,873	-95.349%
2025-06-13	0.2600	0.3600	0.2600	0.3100	-16.216%	276	31,854	-93.548%
2025-06-12	0.1800	0.4000	0.1700	0.3700	+85.000%	10,094	31,696	-94.595%
2025-06-04	0.2000	0.2000	0.2000	0.2000	-39.394%	1	22,810	-90.000%
2025-06-03	0.2000	0.3300	0.2000	0.3300	+57.143%	21	22,810	-93.939%
2025-06-02	0.2100	0.2100	0.2100	0.2100	-8.696%	1	22,789	-90.476%
2025-05-30	0.2300	0.2300	0.2300	0.2300	+21.053%	20	22,790	-91.304%
2025-05-27	0.1900	0.1900	0.1900	0.1900	-24.000%	6	22,780	-89.474%
2025-05-23	0.2400	0.2500	0.2400	0.2500	+19.048%	104	22,726	-92.000%
2025-05-21	0.2900	0.3000	0.2100	0.2100	+10.526%	35	22,726	-90.476%
2025-05-14	0.1900	0.1900	0.1900	0.1900	-24.000%	150	22,756	-89.474%
2025-05-13	0.2500	0.2500	0.2500	0.2500	-13.793%	50	22,906	-92.000%
2025-05-09	0.2900	0.2900	0.2900	0.2900	+16.000%	166	22,956	-93.103%
2025-05-08	0.2500	0.2500	0.2500	0.2500	0.000%	4	22,873	-92.000%
2025-05-05	0.2500	0.2500	0.2500	0.2500	-16.667%	1	22,877	-92.000%
2025-04-29	0.3000	0.3000	0.3000	0.3000	-9.091%	1	22,876	-93.333%
2025-04-28	0.3200	0.3300	0.3200	0.3300	+6.452%	71	22,877	-93.939%
2025-04-17	0.2500	0.3100	0.2300	0.3100	+3.333%	18	22,829	-93.548%
2025-04-14	0.3000	0.3000	0.3000	0.3000	-25.000%	1	22,829	-93.333%
2025-04-10	0.4000	0.4000	0.4000	0.4000	+33.333%	20	22,830	-95.000%
2025-04-09	0.2700	0.3000	0.2700	0.3000	-16.667%	19	22,810	-93.333%
2025-04-08	0.3400	0.3600	0.3400	0.3600	-10.000%	102	22,816	-94.444%
2025-04-07	0.4800	0.4800	0.3400	0.4000	+17.647%	22	22,716	-95.000%
2025-04-04	0.3700	0.3700	0.3300	0.3400	-15.000%	24	22,710	-94.118%
2025-04-03	0.4200	0.4200	0.3800	0.4000	0.000%	14	22,721	-95.000%
2025-04-01	0.3500	0.4000	0.3500	0.4000	0.000%	4	22,722	-95.000%
2025-03-31	0.3900	0.4200	0.3700	0.4000	+11.111%	489	22,725	-95.000%
2025-03-28	0.3300	0.3600	0.3000	0.3600	+2.857%	2,108	23,822	-94.444%
2025-03-27	0.1700	0.3600	0.1700	0.3500	+75.000%	20,950	21,754	-94.286%
2025-03-26	0.2000	0.2000	0.1800	0.2000	+42.857%	9	912	-90.000%
2025-03-25	0.1400	0.1400	0.1400	0.1400	0.000%	4	903	-85.714%
2025-03-21	0.1400	0.1400	0.1400	0.1400	0.000%	4	899	-85.714%
2025-03-20	0.1400	0.1400	0.1400	0.1400	+7.692%	2	897	-85.714%
2025-03-19	0.1300	0.1300	0.1300	0.1300	+30.000%	1	895	-84.615%
2025-03-17	0.1000	0.1000	0.1000	0.1000	-37.500%	27	894	-80.000%
2025-03-10	0.1600	0.1600	0.1600	0.1600	-27.273%	2	873	-87.500%
2025-02-28	0.2200	0.2200	0.2200	0.2200	-12.000%	40	871	-90.909%
2025-02-27	0.2500	0.2500	0.2500	0.2500	+108.333%	15	851	-92.000%
2025-02-25	0.1200	0.1200	0.1200	0.1200	+9.091%	1	836	-83.333%
2025-02-24	0.1100	0.1100	0.1100	0.1100	0.000%	40	836	-81.818%
2025-02-21	0.1100	0.1100	0.1100	0.1100	-8.333%	100	796	-81.818%
2025-02-20	0.1100	0.1200	0.1000	0.1200	+33.333%	341	746	-83.333%
2025-02-19	0.1700	0.1700	0.0700	0.0900	0.000%	81	433	-77.778%
2025-02-18	0.1000	0.1800	0.0900	0.0900	-35.714%	182	382	-77.778%
2025-02-14	0.1400	0.1400	0.1400	0.1400	+75.000%	30	198	-85.714%
2025-02-07	0.0800	0.0800	0.0800	0.0800	-68.000%	20	198	-75.000%
2025-01-21	0.2500	0.2500	0.2500	0.2500	+212.500%	2	206	-92.000%
2025-01-13	0.2100	0.2100	0.0800	0.0800	-69.231%	26	206	-75.000%
2025-01-08	0.2600	0.2600	0.2600	0.2600	+73.333%	10	188	-92.308%
2025-01-07	0.1700	0.1800	0.1500	0.1500	-40.000%	115	188	-86.667%
2025-01-06	0.2500	0.2500	0.2500	0.2500	+31.579%	1	72	-92.000%
2025-01-03	0.1900	0.1900	0.1900	0.1900	+46.154%	2	72	-89.474%
2025-01-02	0.1800	0.2000	0.1300	0.1300	-13.333%	6	71	-84.615%
2024-12-30	0.2000	0.2000	0.1500	0.1500	0.000%	2	67	-86.667%
2024-12-26	0.1500	0.1500	0.1500	0.1500	-25.000%	2	65	-86.667%
2024-12-24	0.2000	0.2000	0.2000	0.2000	-9.091%	2	61	-90.000%
2024-12-20	0.2200	0.2200	0.2200	0.2200	-4.348%	2	61	-90.909%
2024-12-16	0.2300	0.2300	0.2300	0.2300	+91.667%	1	58	-91.304%
2024-12-13	0.1100	0.1200	0.1100	0.1200	-52.000%	16	58	-83.333%
2024-12-11	0.2500	0.2500	0.2500	0.2500	-16.667%	2	53	-92.000%
2024-12-06	0.3000	0.3000	0.3000	0.3000	-9.091%	20	51	-93.333%
2024-12-03	0.3300	0.3300	0.3300	0.3300	+65.000%	1	41	-93.939%
2024-11-29	0.2000	0.2000	0.2000	0.2000	+122.222%	4	40	-90.000%
2024-11-22	0.0900	0.0900	0.0900	0.0900	-64.000%	10	38	-77.778%
2024-11-21	0.2500	0.2500	0.2500	0.2500	-24.242%	2	31	-92.000%
2024-11-20	0.3300	0.3300	0.3300	0.3300	+32.000%	3	31	-93.939%
2024-11-15	0.2500	0.2500	0.2500	0.2500	0.000%	2	28	-92.000%
2024-11-14	0.2500	0.2500	0.2500	0.2500	0.000%	1	27	-92.000%
2024-11-11	0.2600	0.2600	0.2500	0.2500	-50.000%	25	27	-92.000%
2024-10-24	0.5000	0.5000	0.5000	0.5000	+31.579%	1	32	-96.000%
2024-10-21	0.3800	0.3800	0.3800	0.3800	+31.034%	25	31	-94.737%
2024-09-25	0.3600	0.3600	0.2900	0.2900	-40.816%	4	6	-93.103%
2024-09-24	0.4900	0.4900	0.4900	0.4900	+28.947%	1	2	-95.918%
2024-09-20	0.3800	0.3800	0.3800	0.3800	0.000%	2	1	-94.737%