GME270115P00050000
GME Jan 15 2027 50.00 Put
optionOPRA
EODOct 7, 2026
25.59USD+0.748%(+0.19)3Vol10,279OI
GME270115P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 25.67 | 25.67 | 25.59 | 25.59 | +0.748% | 3 | 10,276 | 0.000% |
| 2026-10-06 | 25.40 | 25.40 | 25.40 | 25.40 | +1.519% | 3 | 10,276 | +0.748% |
| 2026-10-05 | 25.02 | 25.02 | 25.02 | 25.02 | -2.835% | 4 | 10,272 | +2.278% |
| 2026-10-02 | 25.80 | 25.80 | 25.75 | 25.75 | -0.194% | 13 | 10,259 | -0.621% |
| 2026-10-01 | 25.80 | 25.80 | 25.80 | 25.80 | +1.856% | 18 | 10,242 | -0.814% |
| 2026-09-30 | 25.33 | 25.33 | 25.33 | 25.33 | -4.415% | 30 | 10,227 | +1.026% |
| 2026-09-29 | 26.53 | 26.55 | 26.50 | 26.50 | 0.000% | 185 | 10,336 | -3.434% |
| 2026-09-28 | 26.35 | 26.50 | 26.35 | 26.50 | -0.823% | 45 | 10,301 | -3.434% |
| 2026-09-25 | 25.67 | 26.72 | 25.67 | 26.72 | +6.032% | 127 | 10,177 | -4.229% |
| 2026-09-24 | 26.15 | 26.15 | 25.15 | 25.20 | -2.250% | 67 | 10,153 | +1.548% |
| 2026-09-23 | 26.10 | 26.10 | 25.75 | 25.78 | -1.977% | 137 | 10,154 | -0.737% |
| 2026-09-22 | 26.30 | 26.30 | 26.30 | 26.30 | -12.537% | 200 | 10,010 | -2.700% |
| 2026-09-09 | 30.07 | 30.07 | 30.07 | 30.07 | -3.000% | 10 | 10,001 | -14.899% |
| 2026-09-04 | 30.90 | 31.00 | 30.90 | 31.00 | -4.321% | 3 | 10,001 | -17.452% |
| 2026-08-20 | 32.40 | 32.40 | 32.40 | 32.40 | +2.015% | 30 | 10,003 | -21.019% |
| 2026-08-18 | 31.76 | 31.76 | 31.76 | 31.76 | +0.825% | 2 | 10,001 | -19.427% |
| 2026-08-12 | 31.47 | 31.50 | 31.45 | 31.50 | +11.623% | 17 | 10,001 | -18.762% |
| 2026-07-09 | 28.22 | 28.22 | 28.22 | 28.22 | +0.035% | 1 | 10,001 | -9.320% |
| 2026-07-08 | 28.21 | 28.21 | 28.21 | 28.21 | +0.930% | 1 | 10,001 | -9.287% |
| 2026-06-29 | 27.95 | 27.95 | 27.95 | 27.95 | -3.654% | 1 | 10,001 | -8.444% |
| 2026-06-25 | 28.80 | 29.01 | 28.80 | 29.01 | +4.541% | 31 | 10,004 | -11.789% |
| 2026-06-11 | 27.75 | 27.75 | 27.75 | 27.75 | 0.000% | 1 | 10,010 | -7.784% |
| 2026-06-03 | 27.37 | 27.75 | 27.35 | 27.75 | -4.574% | 3 | 10,009 | -7.784% |
| 2026-06-02 | 29.08 | 29.08 | 29.08 | 29.08 | +1.324% | 1 | 10,008 | -12.001% |
| 2026-06-01 | 28.70 | 28.70 | 28.70 | 28.70 | +1.199% | 1 | 10,007 | -10.836% |
| 2026-05-27 | 28.36 | 28.36 | 28.36 | 28.36 | -0.491% | 1 | 10,006 | -9.767% |
| 2026-05-15 | 28.50 | 28.50 | 28.50 | 28.50 | +7.832% | 1 | 10,006 | -10.211% |
| 2026-05-07 | 26.57 | 26.57 | 26.43 | 26.43 | -2.831% | 10,006 | 0 | -3.178% |
| 2026-03-31 | 27.30 | 27.30 | 27.20 | 27.20 | -2.334% | 3 | 2 | -5.919% |
| 2026-03-30 | 27.85 | 27.85 | 27.85 | 27.85 | +2.089% | 1 | 1 | -8.115% |
| 2026-03-26 | 26.89 | 27.28 | 26.89 | 27.28 | +1.037% | 7 | 4 | -6.195% |
| 2026-03-25 | 27.03 | 27.03 | 27.00 | 27.00 | -0.369% | 6 | 1,631 | -5.222% |
| 2026-03-23 | 27.00 | 27.10 | 27.00 | 27.10 | -1.347% | 2 | 1,630 | -5.572% |
| 2026-03-20 | 27.47 | 27.47 | 27.47 | 27.47 | +2.692% | 4 | 1,630 | -6.844% |
| 2026-03-18 | 26.70 | 26.75 | 26.70 | 26.75 | +4.697% | 2 | 1,626 | -4.336% |
| 2026-03-09 | 25.75 | 25.75 | 25.55 | 25.55 | -3.220% | 13 | 1,627 | +0.157% |
| 2026-03-06 | 26.40 | 26.40 | 26.40 | 26.40 | +0.763% | 3 | 1,639 | -3.068% |
| 2026-03-05 | 26.20 | 26.20 | 26.20 | 26.20 | -0.190% | 2 | 1,642 | -2.328% |
| 2026-03-03 | 26.70 | 26.70 | 26.25 | 26.25 | +2.140% | 10 | 1,642 | -2.514% |
| 2026-03-02 | 25.70 | 25.70 | 25.70 | 25.70 | -1.533% | 3 | 1,637 | -0.428% |
| 2026-02-24 | 26.10 | 26.10 | 26.10 | 26.10 | -2.612% | 1 | 1,634 | -1.954% |
| 2026-02-23 | 27.25 | 27.25 | 26.80 | 26.80 | 0.000% | 3 | 1,634 | -4.515% |
| 2026-02-20 | 26.65 | 26.80 | 26.65 | 26.80 | +0.563% | 12 | 1,632 | -4.515% |
| 2026-02-19 | 26.65 | 26.65 | 26.65 | 26.65 | +0.756% | 1 | 1,631 | -3.977% |
| 2026-02-18 | 27.00 | 27.00 | 26.45 | 26.45 | -1.490% | 3 | 1,631 | -3.251% |
| 2026-02-17 | 26.70 | 26.85 | 26.70 | 26.85 | +4.965% | 2 | 1,631 | -4.693% |
| 2026-02-06 | 25.45 | 26.00 | 25.40 | 25.58 | -0.660% | 146 | 1,630 | +0.039% |
| 2026-02-04 | 25.65 | 25.75 | 25.65 | 25.75 | -0.579% | 2 | 1,522 | -0.621% |
| 2026-02-03 | 25.90 | 25.90 | 25.90 | 25.90 | +3.270% | 1 | 1,521 | -1.197% |
| 2026-02-02 | 25.45 | 25.55 | 25.08 | 25.08 | -5.358% | 3 | 1,521 | +2.033% |
| 2026-01-30 | 26.65 | 26.75 | 26.50 | 26.50 | -1.852% | 4 | 1,520 | -3.434% |
| 2026-01-29 | 27.00 | 27.00 | 27.00 | 27.00 | +0.559% | 1 | 1,518 | -5.222% |
| 2026-01-28 | 26.55 | 26.85 | 26.55 | 26.85 | +3.071% | 4 | 1,517 | -4.693% |
| 2026-01-27 | 26.85 | 27.05 | 25.95 | 26.05 | -1.512% | 206 | 1,515 | -1.766% |
| 2026-01-26 | 26.05 | 26.60 | 25.84 | 26.45 | -2.936% | 196 | 1,407 | -3.251% |
| 2026-01-22 | 27.25 | 27.25 | 27.25 | 27.25 | -6.806% | 1 | 1,297 | -6.092% |
| 2026-01-20 | 29.20 | 29.24 | 29.20 | 29.24 | +3.909% | 50 | 1,298 | -12.483% |
| 2026-01-16 | 28.16 | 28.16 | 28.14 | 28.14 | -1.574% | 25 | 1,223 | -9.062% |
| 2026-01-09 | 30.00 | 30.00 | 28.59 | 28.59 | -1.617% | 10 | 1,223 | -10.493% |
| 2026-01-05 | 29.06 | 29.06 | 29.06 | 29.06 | -1.824% | 50 | 1,179 | -11.941% |
| 2026-01-02 | 29.80 | 29.85 | 29.60 | 29.60 | -1.003% | 10 | 1,179 | -13.547% |
| 2025-12-31 | 29.85 | 29.90 | 29.85 | 29.90 | +1.219% | 2 | 1,172 | -14.415% |
| 2025-12-30 | 29.50 | 29.54 | 29.50 | 29.54 | +6.450% | 4 | 1,172 | -13.372% |
| 2025-12-15 | 27.45 | 27.75 | 27.45 | 27.75 | -3.141% | 18 | 1,172 | -7.784% |
| 2025-12-12 | 28.65 | 28.65 | 28.65 | 28.65 | +4.182% | 5 | 1,164 | -10.681% |
| 2025-12-05 | 27.73 | 27.80 | 27.50 | 27.50 | -1.150% | 10 | 1,162 | -6.945% |
| 2025-12-01 | 27.92 | 27.98 | 27.50 | 27.82 | -0.643% | 17 | 1,168 | -8.016% |
| 2025-11-28 | 28.00 | 28.00 | 28.00 | 28.00 | -4.274% | 1 | 1,157 | -8.607% |
| 2025-11-25 | 29.20 | 29.25 | 29.20 | 29.25 | -1.681% | 12 | 1,157 | -12.513% |
| 2025-11-14 | 29.70 | 29.75 | 29.70 | 29.75 | +3.120% | 2 | 1,151 | -13.983% |
| 2025-11-10 | 28.95 | 28.95 | 28.85 | 28.85 | +0.874% | 4 | 1,150 | -11.300% |
| 2025-11-06 | 28.65 | 28.70 | 28.60 | 28.60 | +0.175% | 6 | 1,148 | -10.524% |
| 2025-11-05 | 28.60 | 28.60 | 28.50 | 28.55 | -0.523% | 6 | 1,145 | -10.368% |
| 2025-11-04 | 28.80 | 28.80 | 28.65 | 28.70 | +1.593% | 6 | 1,142 | -10.836% |
| 2025-11-03 | 28.70 | 28.70 | 28.25 | 28.25 | +0.893% | 787 | 747 | -9.416% |
| 2025-10-31 | 27.95 | 28.10 | 27.80 | 28.00 | +1.083% | 605 | 747 | -8.607% |
| 2025-10-30 | 27.50 | 27.70 | 27.50 | 27.70 | +2.403% | 778 | 444 | -7.617% |
| 2025-10-28 | 27.00 | 27.05 | 27.00 | 27.05 | 0.000% | 2 | 57 | -5.397% |
| 2025-10-21 | 27.25 | 27.25 | 27.05 | 27.05 | -0.185% | 13 | 56 | -5.397% |
| 2025-10-20 | 27.10 | 27.15 | 27.05 | 27.10 | -0.733% | 23 | 45 | -5.572% |
| 2025-10-16 | 27.30 | 27.30 | 27.30 | 27.30 | +6.019% | 30 | 33 | -6.264% |
| 2025-10-08 | 26.15 | 26.15 | 25.75 | 25.75 | -1.530% | 4 | 3 | -0.621% |
| 2025-10-07 | 26.20 | 26.20 | 26.15 | 26.15 | +4.391% | 2 | 2 | -2.141% |
| 2025-10-06 | 24.75 | 25.05 | 24.75 | 25.05 | +5.474% | 4 | 2 | +2.156% |
| 2025-10-02 | 23.55 | 23.75 | 23.55 | 23.75 | -2.664% | 3 | 2,981 | +7.747% |
| 2025-09-26 | 24.35 | 24.40 | 24.35 | 24.40 | -1.414% | 2 | 2,984 | +4.877% |
| 2025-09-17 | 24.75 | 24.75 | 24.75 | 24.75 | +0.406% | 1 | 2,985 | +3.394% |
| 2025-09-16 | 25.00 | 25.00 | 24.65 | 24.65 | -4.457% | 2 | 2,986 | +3.813% |
| 2025-09-11 | 25.70 | 25.80 | 25.70 | 25.80 | +2.381% | 2 | 2,987 | -0.814% |
| 2025-09-10 | 25.50 | 25.60 | 25.20 | 25.20 | -6.320% | 7 | 2,987 | +1.548% |
| 2025-09-09 | 27.35 | 27.55 | 26.90 | 26.90 | -1.103% | 9 | 2,991 | -4.870% |
| 2025-09-08 | 27.55 | 27.65 | 27.10 | 27.20 | -2.857% | 1,274 | 2,992 | -5.919% |
| 2025-09-05 | 28.30 | 28.30 | 27.75 | 28.00 | -0.178% | 382 | 2,376 | -8.607% |
| 2025-09-04 | 27.85 | 28.05 | 27.80 | 28.05 | +1.081% | 1,065 | 2,191 | -8.770% |
| 2025-09-03 | 27.35 | 27.85 | 27.35 | 27.75 | +0.543% | 1,174 | 1,710 | -7.784% |
| 2025-09-02 | 27.90 | 28.15 | 27.50 | 27.60 | -1.814% | 2,230 | 1,126 | -7.283% |
| 2025-08-22 | 28.11 | 28.11 | 28.11 | 28.11 | +2.218% | 1 | 25 | -8.965% |
| 2025-07-23 | 27.00 | 27.70 | 27.00 | 27.50 | -7.032% | 5 | 25 | -6.945% |
| 2025-06-12 | 29.58 | 29.58 | 29.58 | 29.58 | +20.538% | 10 | 22 | -13.489% |
| 2025-05-29 | 24.57 | 24.59 | 24.27 | 24.54 | +7.916% | 17 | 31 | +4.279% |
| 2025-05-28 | 22.74 | 22.74 | 22.74 | 22.74 | -2.025% | 1 | 23 | +12.533% |
| 2025-05-23 | 23.21 | 23.21 | 23.21 | 23.21 | -13.717% | 2 | 23 | +10.254% |
| 2025-04-23 | 26.90 | 26.90 | 26.90 | 26.90 | -8.844% | 1 | 23 | -4.870% |
| 2025-04-09 | 29.51 | 29.51 | 29.51 | 29.51 | -3.562% | 10 | 22 | -13.284% |
| 2025-03-28 | 30.60 | 30.60 | 30.60 | 30.60 | +15.254% | 2 | 13 | -16.373% |
| 2025-03-26 | 26.55 | 26.55 | 26.55 | 26.55 | -11.794% | 1 | 12 | -3.616% |
| 2025-03-10 | 30.10 | 30.10 | 30.10 | 30.10 | +2.034% | 1 | 11 | -14.983% |
| 2025-02-25 | 29.50 | 29.50 | 29.50 | 29.50 | +1.549% | 1 | 12 | -13.254% |
| 2025-02-24 | 29.10 | 29.10 | 29.05 | 29.05 | +1.930% | 2 | 12 | -11.910% |
| 2025-02-21 | 28.50 | 28.50 | 28.50 | 28.50 | +7.345% | 2 | 13 | -10.211% |
| 2025-01-07 | 26.55 | 26.55 | 26.55 | 26.55 | -7.813% | 1 | 12 | -3.616% |
| 2024-12-09 | 28.80 | 28.80 | 28.80 | 28.80 | -3.193% | 10 | 11 | -11.146% |
| 2024-11-21 | 29.75 | 29.75 | 29.75 | 29.75 | +3.767% | 1 | 1 | -13.983% |
| 2024-11-14 | 30.36 | 30.59 | 28.67 | 28.67 | 0.000% | 4 | 1 | -10.743% |