Dark

GME20270115P50
GME Jan 15 2027 50.00 Put (GME270115P00050000)
option OPRA

EOD

Jul 9, 2026

28.22+0.035%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	28.2200	28.2200	28.2200	28.2200	+0.035%	1	10,001	0.000%
2026-07-08	28.2100	28.2100	28.2100	28.2100	+0.930%	1	10,001	+0.035%
2026-06-29	27.9500	27.9500	27.9500	27.9500	-3.654%	1	10,001	+0.966%
2026-06-25	28.8000	29.0100	28.8000	29.0100	+4.541%	31	10,001	-2.723%
2026-06-11	27.7500	27.7500	27.7500	27.7500	0.000%	1	10,011	+1.694%
2026-06-03	27.3700	27.7500	27.3500	27.7500	-4.574%	3	10,010	+1.694%
2026-06-02	29.0800	29.0800	29.0800	29.0800	+1.324%	1	10,009	-2.957%
2026-06-01	28.7000	28.7000	28.7000	28.7000	+1.199%	1	10,008	-1.672%
2026-05-27	28.3600	28.3600	28.3600	28.3600	-0.491%	1	10,007	-0.494%
2026-05-15	28.5000	28.5000	28.5000	28.5000	+7.832%	1	10,006	-0.982%
2026-05-07	26.5700	26.5700	26.4300	26.4300	-2.831%	10,006	10,006	+6.773%
2026-03-31	27.3000	27.3000	27.2000	27.2000	-2.334%	3	2	+3.750%
2026-03-30	27.8500	27.8500	27.8500	27.8500	+2.089%	1	1	+1.329%
2026-03-26	26.8900	27.2800	26.8900	27.2800	+1.037%	7	4	+3.446%
2026-03-25	27.0300	27.0300	27.0000	27.0000	-0.369%	6	1,631	+4.519%
2026-03-23	27.0000	27.1000	27.0000	27.1000	-1.347%	2	1,630	+4.133%
2026-03-20	27.4700	27.4700	27.4700	27.4700	+2.692%	4	1,630	+2.730%
2026-03-18	26.7000	26.7500	26.7000	26.7500	+4.697%	2	1,626	+5.495%
2026-03-09	25.7500	25.7500	25.5500	25.5500	-3.220%	13	1,627	+10.450%
2026-03-06	26.4000	26.4000	26.4000	26.4000	+0.763%	3	1,639	+6.894%
2026-03-05	26.2000	26.2000	26.2000	26.2000	-0.190%	2	1,642	+7.710%
2026-03-03	26.7000	26.7000	26.2500	26.2500	+2.140%	10	1,642	+7.505%
2026-03-02	25.7000	25.7000	25.7000	25.7000	-1.533%	3	1,637	+9.805%
2026-02-24	26.1000	26.1000	26.1000	26.1000	-2.612%	1	1,634	+8.123%
2026-02-23	27.2500	27.2500	26.8000	26.8000	0.000%	3	1,634	+5.299%
2026-02-20	26.6500	26.8000	26.6500	26.8000	+0.563%	12	1,632	+5.299%
2026-02-19	26.6500	26.6500	26.6500	26.6500	+0.756%	1	1,631	+5.891%
2026-02-18	27.0000	27.0000	26.4500	26.4500	-1.490%	3	1,631	+6.692%
2026-02-17	26.7000	26.8500	26.7000	26.8500	+4.965%	2	1,631	+5.102%
2026-02-06	25.4500	26.0000	25.4000	25.5800	-0.660%	146	1,630	+10.321%
2026-02-04	25.6500	25.7500	25.6500	25.7500	-0.579%	2	1,522	+9.592%
2026-02-03	25.9000	25.9000	25.9000	25.9000	+3.270%	1	1,521	+8.958%
2026-02-02	25.4500	25.5500	25.0800	25.0800	-5.358%	3	1,521	+12.520%
2026-01-30	26.6500	26.7500	26.5000	26.5000	-1.852%	4	1,520	+6.491%
2026-01-29	27.0000	27.0000	27.0000	27.0000	+0.559%	1	1,518	+4.519%
2026-01-28	26.5500	26.8500	26.5500	26.8500	+3.071%	4	1,517	+5.102%
2026-01-27	26.8500	27.0500	25.9500	26.0500	-1.512%	206	1,515	+8.330%
2026-01-26	26.0500	26.6000	25.8400	26.4500	-2.936%	196	1,407	+6.692%
2026-01-22	27.2500	27.2500	27.2500	27.2500	-6.806%	1	1,297	+3.560%
2026-01-20	29.2000	29.2400	29.2000	29.2400	+3.909%	50	1,298	-3.488%
2026-01-16	28.1600	28.1600	28.1400	28.1400	-1.574%	25	1,223	+0.284%
2026-01-09	30.0000	30.0000	28.5900	28.5900	-1.617%	10	1,223	-1.294%
2026-01-05	29.0600	29.0600	29.0600	29.0600	-1.824%	50	1,179	-2.891%
2026-01-02	29.8000	29.8500	29.6000	29.6000	-1.003%	10	1,179	-4.662%
2025-12-31	29.8500	29.9000	29.8500	29.9000	+1.219%	2	1,172	-5.619%
2025-12-30	29.5000	29.5400	29.5000	29.5400	+6.450%	4	1,172	-4.469%
2025-12-15	27.4500	27.7500	27.4500	27.7500	-3.141%	18	1,172	+1.694%
2025-12-12	28.6500	28.6500	28.6500	28.6500	+4.182%	5	1,164	-1.501%
2025-12-05	27.7300	27.8000	27.5000	27.5000	-1.150%	10	1,162	+2.618%
2025-12-01	27.9200	27.9800	27.5000	27.8200	-0.643%	17	1,168	+1.438%
2025-11-28	28.0000	28.0000	28.0000	28.0000	-4.274%	1	1,157	+0.786%
2025-11-25	29.2000	29.2500	29.2000	29.2500	-1.681%	12	1,157	-3.521%
2025-11-14	29.7000	29.7500	29.7000	29.7500	+3.120%	2	1,151	-5.143%
2025-11-10	28.9500	28.9500	28.8500	28.8500	+0.874%	4	1,150	-2.184%
2025-11-06	28.6500	28.7000	28.6000	28.6000	+0.175%	6	1,148	-1.329%
2025-11-05	28.6000	28.6000	28.5000	28.5500	-0.523%	6	1,145	-1.156%
2025-11-04	28.8000	28.8000	28.6500	28.7000	+1.593%	6	1,142	-1.672%
2025-11-03	28.7000	28.7000	28.2500	28.2500	+0.893%	787	747	-0.106%
2025-10-31	27.9500	28.1000	27.8000	28.0000	+1.083%	605	747	+0.786%
2025-10-30	27.5000	27.7000	27.5000	27.7000	+2.403%	778	444	+1.877%
2025-10-28	27.0000	27.0500	27.0000	27.0500	0.000%	2	57	+4.325%
2025-10-21	27.2500	27.2500	27.0500	27.0500	-0.185%	13	56	+4.325%
2025-10-20	27.1000	27.1500	27.0500	27.1000	-0.733%	23	45	+4.133%
2025-10-16	27.3000	27.3000	27.3000	27.3000	+6.019%	30	33	+3.370%
2025-10-08	26.1500	26.1500	25.7500	25.7500	-1.530%	4	3	+9.592%
2025-10-07	26.2000	26.2000	26.1500	26.1500	+4.391%	2	2	+7.916%
2025-10-06	24.7500	25.0500	24.7500	25.0500	+5.474%	4	2	+12.655%
2025-10-02	23.5500	23.7500	23.5500	23.7500	-2.664%	3	2,981	+18.821%
2025-09-26	24.3500	24.4000	24.3500	24.4000	-1.414%	2	2,984	+15.656%
2025-09-17	24.7500	24.7500	24.7500	24.7500	+0.406%	1	2,985	+14.020%
2025-09-16	25.0000	25.0000	24.6500	24.6500	-4.457%	2	2,986	+14.483%
2025-09-11	25.7000	25.8000	25.7000	25.8000	+2.381%	2	2,987	+9.380%
2025-09-10	25.5000	25.6000	25.2000	25.2000	-6.320%	7	2,987	+11.984%
2025-09-09	27.3500	27.5500	26.9000	26.9000	-1.103%	9	2,991	+4.907%
2025-09-08	27.5500	27.6500	27.1000	27.2000	-2.857%	1,274	2,992	+3.750%
2025-09-05	28.3000	28.3000	27.7500	28.0000	-0.178%	382	2,376	+0.786%
2025-09-04	27.8500	28.0500	27.8000	28.0500	+1.081%	1,065	2,191	+0.606%
2025-09-03	27.3500	27.8500	27.3500	27.7500	+0.543%	1,174	1,710	+1.694%
2025-09-02	27.9000	28.1500	27.5000	27.6000	-1.814%	2,230	1,126	+2.246%
2025-08-22	28.1100	28.1100	28.1100	28.1100	+2.218%	1	25	+0.391%
2025-07-23	27.0000	27.7000	27.0000	27.5000	-7.032%	5	25	+2.618%
2025-06-12	29.5800	29.5800	29.5800	29.5800	+20.538%	10	22	-4.598%
2025-05-29	24.5700	24.5900	24.2700	24.5400	+7.916%	17	31	+14.996%
2025-05-28	22.7400	22.7400	22.7400	22.7400	-2.025%	1	23	+24.099%
2025-05-23	23.2100	23.2100	23.2100	23.2100	-13.717%	2	23	+21.586%
2025-04-23	26.9000	26.9000	26.9000	26.9000	-8.844%	1	23	+4.907%
2025-04-09	29.5100	29.5100	29.5100	29.5100	-3.562%	10	22	-4.371%
2025-03-28	30.6000	30.6000	30.6000	30.6000	+15.254%	2	13	-7.778%
2025-03-26	26.5500	26.5500	26.5500	26.5500	-11.794%	1	12	+6.290%
2025-03-10	30.1000	30.1000	30.1000	30.1000	+2.034%	1	11	-6.246%
2025-02-25	29.5000	29.5000	29.5000	29.5000	+1.549%	1	12	-4.339%
2025-02-24	29.1000	29.1000	29.0500	29.0500	+1.930%	2	12	-2.857%
2025-02-21	28.5000	28.5000	28.5000	28.5000	+7.345%	2	13	-0.982%
2025-01-07	26.5500	26.5500	26.5500	26.5500	-7.813%	1	12	+6.290%
2024-12-09	28.8000	28.8000	28.8000	28.8000	-3.193%	10	11	-2.014%
2024-11-21	29.7500	29.7500	29.7500	29.7500	+3.767%	1	1	-5.143%
2024-11-14	30.3600	30.5900	28.6700	28.6700	0.000%	4	1	-1.570%