GME270319P00018000
GME Mar 19 2027 18.00 Put
optionOPRA
EODOct 7, 2026
0.54USD-1.818%(-0.01)10Vol1,396OI
GME270319P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | -1.818% | 10 | 1,395 | 0.000% |
| 2026-10-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 35 | 1,414 | -1.818% |
| 2026-09-30 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -16.176% | 10 | 1,414 | -5.263% |
| 2026-09-29 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 5 | 1,415 | -20.588% |
| 2026-09-28 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -7.895% | 30 | 1,417 | -22.857% |
| 2026-09-25 | 0.6500 | 0.7600 | 0.6500 | 0.7600 | +11.765% | 30 | 1,387 | -28.947% |
| 2026-09-24 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -15.000% | 1 | 1,387 | -20.588% |
| 2026-09-21 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | -5.882% | 100 | 1,487 | -32.500% |
| 2026-09-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 73 | 1,487 | -36.471% |
| 2026-09-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.891% | 2 | 1,489 | -40.000% |
| 2026-09-14 | 1.1400 | 1.1400 | 1.0000 | 1.0100 | -27.857% | 12 | 1,501 | -46.535% |
| 2026-09-10 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | -6.667% | 120 | 1,382 | -61.429% |
| 2026-09-09 | 1.5000 | 1.5000 | 1.4200 | 1.5000 | -16.667% | 43 | 1,425 | -64.000% |
| 2026-09-08 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +7.784% | 40 | 1,385 | -70.000% |
| 2026-09-04 | 1.8300 | 1.8400 | 1.6700 | 1.6700 | -5.650% | 40 | 1,386 | -67.665% |
| 2026-09-03 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | -9.694% | 40 | 1,426 | -69.492% |
| 2026-09-01 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | -2.000% | 2 | 1,426 | -72.449% |
| 2026-08-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -18.367% | 1 | 1,425 | -73.000% |
| 2026-08-27 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +6.522% | 5 | 1,425 | -77.959% |
| 2026-08-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +10.577% | 20 | 1,405 | -76.522% |
| 2026-08-18 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +2.970% | 1 | 1,405 | -74.038% |
| 2026-08-17 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +2.020% | 1 | 1,405 | -73.267% |
| 2026-08-14 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | +1.020% | 2 | 1,403 | -72.727% |
| 2026-08-12 | 1.9800 | 1.9800 | 1.9400 | 1.9600 | +3.158% | 120 | 1,303 | -72.449% |
| 2026-08-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +5.556% | 5 | 1,298 | -71.579% |
| 2026-08-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +2.857% | 15 | 1,283 | -70.000% |
| 2026-08-06 | 1.9200 | 1.9200 | 1.7500 | 1.7500 | -20.455% | 40 | 1,280 | -69.143% |
| 2026-08-03 | 1.5000 | 2.2000 | 1.5000 | 2.2000 | +81.818% | 48 | 1,232 | -75.455% |
| 2026-07-23 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +11.009% | 1 | 1,231 | -55.372% |
| 2026-07-17 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -2.679% | 1 | 1,231 | -50.459% |
| 2026-07-16 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +3.704% | 1 | 1,230 | -51.786% |
| 2026-07-13 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -7.692% | 30 | 1,230 | -50.000% |
| 2026-07-10 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | +6.364% | 20 | 1,225 | -53.846% |
| 2026-07-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -30.380% | 1 | 1,225 | -50.909% |
| 2026-06-16 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +4.636% | 1 | 1,225 | -65.823% |
| 2026-06-12 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +2.721% | 6 | 1,231 | -64.238% |
| 2026-06-11 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -19.231% | 15 | 1,231 | -63.265% |
| 2026-06-03 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +4.000% | 6 | 31 | -70.330% |
| 2026-05-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -7.407% | 10 | 31 | -69.143% |
| 2026-05-19 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | +5.000% | 10 | 31 | -71.429% |
| 2026-05-15 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.448% | 10 | 21 | -70.000% |
| 2026-05-12 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +12.291% | 20 | 1 | -73.134% |
| 2026-05-11 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 0.000% | 1 | 1 | -69.832% |