GME270115P00065000
GME Jan 15 2027 65.00 Put
optionOPRA
InactiveSep 29, 2025
38.40USD-1.412%(-0.55)1Vol2,852OI
GME270115P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 38.40 | 38.40 | 38.40 | 38.40 | -1.412% | 1 | 2,852 | 0.000% |
| 2025-09-16 | 38.95 | 38.95 | 38.95 | 38.95 | -0.638% | 1 | 2,852 | -1.412% |
| 2025-09-15 | 39.50 | 39.50 | 39.20 | 39.20 | -2.000% | 7 | 2,852 | -2.041% |
| 2025-09-12 | 40.00 | 40.00 | 40.00 | 40.00 | -3.614% | 1 | 2,846 | -4.000% |
| 2025-09-09 | 42.01 | 42.03 | 41.50 | 41.50 | -2.123% | 9 | 3,360 | -7.470% |
| 2025-09-04 | 42.40 | 42.50 | 42.40 | 42.40 | +1.679% | 4 | 4,703 | -9.434% |
| 2025-09-03 | 41.80 | 41.80 | 41.70 | 41.70 | -2.456% | 2 | 4,701 | -7.914% |
| 2025-08-27 | 42.90 | 42.90 | 42.75 | 42.75 | +0.588% | 3 | 4,700 | -10.175% |
| 2025-08-25 | 42.50 | 42.50 | 42.50 | 42.50 | +0.783% | 1 | 4,700 | -9.647% |
| 2025-08-13 | 42.20 | 42.20 | 42.10 | 42.17 | -0.472% | 10 | 4,699 | -8.940% |
| 2025-08-12 | 42.61 | 42.67 | 42.35 | 42.37 | -0.773% | 322 | 4,694 | -9.370% |
| 2025-08-11 | 42.55 | 42.90 | 42.55 | 42.70 | +0.708% | 6 | 4,533 | -10.070% |
| 2025-08-06 | 42.60 | 42.60 | 42.40 | 42.40 | 0.000% | 2 | 4,531 | -9.434% |
| 2025-08-05 | 42.60 | 42.60 | 42.40 | 42.40 | -1.510% | 2 | 4,530 | -9.434% |
| 2025-08-04 | 43.15 | 43.15 | 43.05 | 43.05 | +0.584% | 2 | 4,530 | -10.801% |
| 2025-07-31 | 42.60 | 42.80 | 42.60 | 42.80 | -0.117% | 6 | 4,530 | -10.280% |
| 2025-07-30 | 43.00 | 43.00 | 42.85 | 42.85 | +0.469% | 4 | 4,527 | -10.385% |
| 2025-07-29 | 42.60 | 42.85 | 42.45 | 42.65 | +0.471% | 907 | 4,525 | -9.965% |
| 2025-07-28 | 42.10 | 42.55 | 42.10 | 42.45 | +0.951% | 517 | 4,074 | -9.541% |
| 2025-07-25 | 42.10 | 42.15 | 42.05 | 42.05 | +0.719% | 6 | 3,836 | -8.680% |
| 2025-07-24 | 41.85 | 42.00 | 41.70 | 41.75 | +0.602% | 125 | 3,833 | -8.024% |
| 2025-07-23 | 41.45 | 41.85 | 41.30 | 41.50 | 0.000% | 2,931 | 3,773 | -7.470% |
| 2025-07-22 | 41.50 | 41.60 | 41.40 | 41.50 | -1.542% | 182 | 2,358 | -7.470% |
| 2025-07-21 | 42.00 | 42.15 | 41.95 | 42.15 | +0.717% | 106 | 2,262 | -8.897% |
| 2025-07-17 | 41.90 | 41.90 | 41.80 | 41.85 | -0.119% | 4 | 2,222 | -8.244% |
| 2025-07-16 | 42.05 | 42.10 | 41.85 | 41.90 | -0.119% | 20 | 2,220 | -8.353% |
| 2025-07-15 | 42.15 | 42.25 | 41.85 | 41.95 | +0.119% | 615 | 2,214 | -8.462% |
| 2025-07-14 | 41.95 | 42.50 | 41.85 | 41.90 | +0.119% | 737 | 1,906 | -8.353% |
| 2025-07-11 | 41.90 | 41.90 | 41.85 | 41.85 | -1.529% | 2 | 1,533 | -8.244% |
| 2025-07-10 | 42.55 | 42.55 | 42.40 | 42.50 | -0.118% | 74 | 1,532 | -9.647% |
| 2025-07-09 | 42.95 | 43.10 | 42.45 | 42.55 | -0.931% | 414 | 1,495 | -9.753% |
| 2025-07-08 | 43.05 | 43.25 | 42.85 | 42.95 | -0.463% | 1,177 | 1,289 | -10.594% |
| 2025-07-07 | 43.05 | 43.15 | 42.95 | 43.15 | +1.291% | 932 | 703 | -11.008% |
| 2025-06-30 | 42.60 | 42.60 | 42.60 | 42.60 | +0.353% | 2 | 237 | -9.859% |
| 2025-06-26 | 42.33 | 42.45 | 42.33 | 42.45 | -1.072% | 20 | 235 | -9.541% |
| 2025-06-25 | 42.83 | 42.91 | 42.83 | 42.91 | +0.492% | 6 | 255 | -10.510% |
| 2025-06-24 | 42.70 | 42.70 | 42.70 | 42.70 | -0.744% | 3 | 252 | -10.070% |
| 2025-06-20 | 43.02 | 43.02 | 43.02 | 43.02 | -0.324% | 2 | 249 | -10.739% |
| 2025-06-16 | 43.40 | 43.40 | 42.00 | 43.16 | -1.797% | 15 | 249 | -11.029% |
| 2025-06-13 | 44.30 | 44.30 | 43.40 | 43.95 | -1.236% | 18 | 248 | -12.628% |
| 2025-06-12 | 41.96 | 44.50 | 41.96 | 44.50 | +18.194% | 44 | 255 | -13.708% |
| 2025-06-10 | 37.50 | 37.65 | 37.50 | 37.65 | -1.181% | 3 | 214 | +1.992% |
| 2025-05-29 | 37.32 | 38.20 | 37.32 | 38.10 | +6.723% | 12 | 211 | +0.787% |
| 2025-05-27 | 35.30 | 35.90 | 35.30 | 35.70 | -9.045% | 3 | 202 | +7.563% |
| 2025-05-12 | 39.90 | 40.00 | 39.25 | 39.25 | -4.779% | 393 | 203 | -2.166% |
| 2025-05-06 | 41.00 | 41.22 | 41.00 | 41.22 | +0.906% | 6 | 12 | -6.841% |
| 2025-05-05 | 40.70 | 40.85 | 40.60 | 40.85 | +2.381% | 3 | 14 | -5.998% |
| 2025-05-01 | 39.90 | 39.90 | 39.90 | 39.90 | -0.623% | 1 | 11 | -3.759% |
| 2025-04-29 | 40.15 | 40.15 | 40.15 | 40.15 | -1.351% | 1 | 10 | -4.359% |
| 2025-04-22 | 40.70 | 40.70 | 40.70 | 40.70 | -7.710% | 1 | 9 | -5.651% |
| 2025-04-07 | 44.10 | 44.10 | 44.10 | 44.10 | -0.339% | 1 | 8 | -12.925% |
| 2025-04-03 | 44.25 | 44.25 | 44.25 | 44.25 | -2.188% | 1 | 7 | -13.220% |
| 2025-03-27 | 44.84 | 45.24 | 44.84 | 45.24 | +13.100% | 41 | 6 | -15.119% |
| 2025-03-26 | 40.00 | 40.00 | 40.00 | 40.00 | -8.025% | 40 | 46 | -4.000% |
| 2025-02-28 | 43.49 | 43.49 | 43.49 | 43.49 | +2.716% | 2 | 6 | -11.704% |
| 2025-02-10 | 42.34 | 42.34 | 42.34 | 42.34 | +1.268% | 1 | 7 | -9.306% |
| 2025-02-03 | 41.81 | 41.81 | 41.81 | 41.81 | +3.235% | 1 | 6 | -8.156% |
| 2025-01-30 | 41.50 | 41.95 | 40.50 | 40.50 | -3.226% | 3 | 5 | -5.185% |
| 2025-01-28 | 41.85 | 41.85 | 41.85 | 41.85 | -0.617% | 1 | 3 | -8.244% |
| 2025-01-27 | 42.05 | 42.11 | 42.05 | 42.11 | +1.348% | 2 | 2 | -8.810% |
| 2025-01-24 | 41.55 | 41.55 | 41.55 | 41.55 | 0.000% | 2 | 1 | -7.581% |