GME270319P00020000
GME Mar 19 2027 20.00 Put
optionOPRA
EODOct 7, 2026
0.98USD-5.769%(-0.06)75Vol1,917OI
GME270319P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | -5.769% | 75 | 1,880 | 0.000% |
| 2026-10-06 | 1.0700 | 1.0700 | 0.9500 | 1.0400 | +15.556% | 357 | 1,842 | -5.769% |
| 2026-10-05 | 0.9500 | 0.9500 | 0.8500 | 0.9000 | -12.621% | 148 | 1,755 | +8.889% |
| 2026-10-02 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | -7.207% | 16 | 1,754 | -4.854% |
| 2026-10-01 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | +11.000% | 38 | 1,720 | -11.712% |
| 2026-09-30 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | -13.043% | 12 | 1,714 | -2.000% |
| 2026-09-29 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -3.361% | 6 | 1,714 | -14.783% |
| 2026-09-28 | 1.3000 | 1.3000 | 1.1900 | 1.1900 | +1.709% | 5 | 1,714 | -17.647% |
| 2026-09-23 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -5.645% | 1 | 1,715 | -16.239% |
| 2026-09-22 | 1.2800 | 1.2800 | 1.0800 | 1.2400 | -12.057% | 23 | 1,719 | -20.968% |
| 2026-09-21 | 1.5000 | 1.5000 | 1.4000 | 1.4100 | -5.369% | 77 | 1,725 | -30.496% |
| 2026-09-18 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -7.453% | 1 | 1,724 | -34.228% |
| 2026-09-17 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | -12.500% | 20 | 1,704 | -39.130% |
| 2026-09-16 | 1.8000 | 1.9200 | 1.7100 | 1.8400 | -3.158% | 18 | 1,705 | -46.739% |
| 2026-09-15 | 1.8400 | 1.9100 | 1.8400 | 1.9000 | +6.145% | 3 | 1,703 | -48.421% |
| 2026-09-14 | 1.9100 | 1.9100 | 1.7900 | 1.7900 | -19.369% | 5 | 1,701 | -45.251% |
| 2026-09-10 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | -26.974% | 3 | 1,701 | -55.856% |
| 2026-09-02 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -6.173% | 25 | 1,701 | -67.763% |
| 2026-08-31 | 3.2500 | 3.3000 | 3.2300 | 3.2400 | -7.429% | 7 | 1,702 | -69.753% |
| 2026-08-27 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -1.408% | 2 | 1,700 | -72.000% |
| 2026-08-25 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +3.499% | 1 | 1,700 | -72.394% |
| 2026-08-21 | 3.4500 | 3.4500 | 3.1000 | 3.4300 | -2.000% | 6 | 1,695 | -71.429% |
| 2026-08-19 | 3.2500 | 3.5000 | 3.2500 | 3.5000 | +8.025% | 5 | 1,690 | -72.000% |
| 2026-08-18 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +4.516% | 3 | 1,687 | -69.753% |
| 2026-08-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.641% | 5 | 1,687 | -68.387% |
| 2026-08-14 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 0.000% | 25 | 1,662 | -68.590% |
| 2026-08-12 | 3.1800 | 3.2000 | 3.1200 | 3.1200 | +8.333% | 24 | 1,647 | -68.590% |
| 2026-08-10 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -11.385% | 10 | 1,647 | -65.972% |
| 2026-08-03 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +80.556% | 1 | 1,646 | -69.846% |
| 2026-07-30 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | +1.124% | 66 | 1,588 | -45.556% |
| 2026-07-29 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | -8.247% | 51 | 1,537 | -44.944% |
| 2026-07-27 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -0.513% | 144 | 1,393 | -49.485% |
| 2026-07-24 | 2.0000 | 2.0000 | 1.9100 | 1.9500 | -2.010% | 138 | 1,294 | -49.744% |
| 2026-07-23 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | +7.568% | 21 | 1,288 | -50.754% |
| 2026-07-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +8.187% | 1 | 1,287 | -47.027% |
| 2026-07-16 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | -3.933% | 102 | 1,287 | -42.690% |
| 2026-07-15 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -10.553% | 2 | 1,289 | -44.944% |
| 2026-07-13 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +13.068% | 5 | 1,286 | -50.754% |
| 2026-07-06 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +1.734% | 1 | 1,286 | -44.318% |
| 2026-07-02 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -4.945% | 1 | 1,287 | -43.353% |
| 2026-07-01 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -9.901% | 1 | 1,286 | -46.154% |
| 2026-06-29 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -12.931% | 1 | 1,285 | -51.485% |
| 2026-06-23 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 0.000% | 2 | 1,283 | -57.759% |
| 2026-06-18 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | +5.455% | 2 | 1,284 | -57.759% |
| 2026-06-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -10.931% | 1 | 1,283 | -55.455% |
| 2026-06-05 | 2.4300 | 2.5300 | 2.4300 | 2.4700 | +3.782% | 75 | 1,216 | -60.324% |
| 2026-06-04 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +2.146% | 4 | 1,212 | -58.824% |
| 2026-06-03 | 2.3900 | 2.3900 | 2.3300 | 2.3300 | -23.607% | 7 | 12 | -57.940% |
| 2026-06-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +5.172% | 2 | 10 | -67.869% |
| 2026-05-20 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -0.344% | 1 | 10 | -66.207% |
| 2026-05-15 | 2.8700 | 2.9100 | 2.8500 | 2.9100 | +4.301% | 22 | 25 | -66.323% |
| 2026-05-12 | 2.8300 | 2.8300 | 2.6900 | 2.7900 | 0.000% | 28 | 0 | -64.875% |