Dark

GME20271217P10
GME Dec 17 2027 10.00 Put (GME271217P00010000)
option OPRA

Inactive

Jun 9, 2026

0.5600-20.000%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	0.5600	0.5600	0.5600	0.5600	-20.000%	1	686	0.000%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-7.895%	3	685	-20.000%
2026-05-20	0.7500	0.7600	0.7500	0.7600	0.000%	450	682	-26.316%
2026-05-15	0.7800	0.7800	0.7600	0.7600	-13.636%	5	232	-26.316%
2026-04-07	0.9500	0.9500	0.8800	0.8800	-33.835%	2	228	-36.364%
2026-03-24	1.3300	1.3300	1.3300	1.3300	+26.667%	1	227	-57.895%
2026-03-23	1.0500	1.0500	1.0500	1.0500	-28.082%	1	226	-46.667%
2026-03-19	1.4600	1.4600	1.4600	1.4600	+56.989%	1	225	-61.644%
2026-03-18	2.4900	2.4900	0.9300	0.9300	-22.500%	2	224	-39.785%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+9.091%	1	223	-53.333%
2026-02-24	1.0900	1.1000	1.0900	1.1000	-2.655%	3	222	-49.091%
2026-02-23	1.1300	1.1300	1.1300	1.1300	+1.802%	1	222	-50.442%
2026-02-20	1.1000	1.1100	1.1000	1.1100	-29.299%	2	221	-49.550%
2026-02-12	1.5700	1.5700	1.5700	1.5700	+9.790%	1	219	-64.331%
2026-02-09	1.4300	1.4300	1.4300	1.4300	+30.000%	1	218	-60.839%
2026-02-06	1.1000	1.1000	1.1000	1.1000	-44.162%	1	217	-49.091%
2026-02-05	1.9700	1.9700	1.9700	1.9700	+118.889%	1	217	-71.574%
2026-02-02	1.1500	1.1500	0.9000	0.9000	-25.620%	2	216	-37.778%
2026-01-30	1.2100	1.2100	1.2100	1.2100	-58.703%	1	214	-53.719%
2026-01-26	2.9300	2.9300	2.9300	2.9300	+157.018%	1	213	-80.887%
2026-01-22	1.1400	1.1400	1.1400	1.1400	+3.636%	10	212	-50.877%
2026-01-21	2.3100	2.3100	1.1000	1.1000	-21.986%	2	211	-49.091%
2026-01-02	1.4100	1.4100	1.4100	1.4100	+6.818%	200	210	-60.284%
2025-12-09	1.3200	1.3200	1.3200	1.3200	+46.667%	10	10	-57.576%
2025-10-02	0.9000	0.9000	0.9000	0.9000	-2.174%	1	19,630	-37.778%
2025-09-16	0.9200	0.9200	0.9200	0.9200	-16.364%	40	19,629	-39.130%
2025-09-12	1.0900	1.1200	1.0900	1.1000	-0.901%	77	19,629	-49.091%
2025-09-11	1.0400	1.1100	1.0400	1.1100	-32.727%	5	19,629	-49.550%
2025-09-10	1.6500	1.6500	1.6500	1.6500	+43.478%	4	19,633	-66.061%
2025-09-08	1.2700	1.2900	1.1500	1.1500	-20.690%	12	19,629	-51.304%
2025-09-05	1.4500	1.4500	1.4500	1.4500	0.000%	5	19,627	-61.379%
2025-09-04	1.4500	1.4500	1.4500	1.4500	0.000%	5	19,627	-61.379%
2025-09-03	1.4500	1.4600	1.4500	1.4500	+2.113%	25	19,622	-61.379%
2025-09-02	1.4800	1.5400	1.3600	1.4200	-2.740%	2,849	19,622	-60.563%
2025-08-29	1.4600	1.4600	1.4600	1.4600	-8.176%	2	17,935	-61.644%
2025-08-27	1.7500	1.7500	1.5700	1.5900	-3.049%	2,006	17,935	-64.780%
2025-08-26	1.4700	1.6400	1.4700	1.6400	-1.205%	33	17,693	-65.854%
2025-08-25	1.6000	1.6600	1.6000	1.6600	-2.353%	22	17,690	-66.265%
2025-08-20	1.6500	1.7100	1.5900	1.7000	+1.796%	24,180	17,690	-67.059%
2025-08-19	1.5600	1.6700	1.5600	1.6700	+1.212%	25	18,184	-66.467%
2025-08-18	1.6500	1.6500	1.6500	1.6500	+1.227%	34	18,194	-66.061%
2025-08-15	1.6900	1.6900	1.6300	1.6300	-4.678%	2	18,194	-65.644%
2025-08-14	1.5800	1.7100	1.5800	1.7100	+0.588%	4	18,194	-67.251%
2025-08-13	1.7000	1.7000	1.7000	1.7000	-1.734%	1	18,194	-67.059%
2025-08-12	1.7300	1.7300	1.7300	1.7300	-2.260%	1	18,195	-67.630%
2025-08-11	1.7200	1.8400	1.7100	1.7700	-6.842%	27	18,194	-68.362%
2025-08-06	1.9000	1.9000	1.9000	1.9000	+179.412%	60	18,169	-70.526%
2025-08-01	0.6800	0.6800	0.6800	0.6800	-63.441%	1	18,169	-17.647%
2025-07-31	1.7700	1.9500	1.7700	1.8600	+15.528%	17	18,168	-69.892%
2025-07-30	1.7500	1.7500	1.6100	1.6100	-5.294%	27	18,155	-65.217%
2025-07-29	1.7500	1.7500	1.6200	1.7000	0.000%	509	18,180	-67.059%
2025-07-28	1.8000	1.8000	1.7000	1.7000	+7.595%	20	18,685	-67.059%
2025-07-25	1.6000	1.6000	1.5800	1.5800	+0.637%	502	18,705	-64.557%
2025-07-24	1.5600	1.7000	1.5600	1.5700	-7.647%	1,730	18,206	-64.331%
2025-07-23	1.6400	1.7100	1.6400	1.7000	-5.028%	25	16,476	-67.059%
2025-07-22	1.7900	1.7900	1.7900	1.7900	-5.291%	1	16,458	-68.715%
2025-07-17	1.8900	1.8900	1.8900	1.8900	0.000%	1	16,458	-70.370%
2025-07-15	1.7900	1.9000	1.7900	1.8900	+8.621%	104	16,458	-70.370%
2025-07-14	1.8500	1.8500	1.7400	1.7400	0.000%	2	16,555	-67.816%
2025-07-11	1.8700	1.8700	1.7300	1.7400	-5.946%	1,010	16,554	-67.816%
2025-07-10	1.8700	1.8700	1.8500	1.8500	-1.070%	1,000	15,660	-69.730%
2025-07-09	2.1000	2.1000	1.8700	1.8700	-6.030%	582	14,660	-70.053%
2025-07-08	1.9900	2.1100	1.9500	1.9900	+3.646%	1,726	14,140	-71.859%
2025-07-03	1.9200	1.9200	1.9200	1.9200	-6.341%	3	12,432	-70.833%
2025-07-02	2.0500	2.0500	2.0500	2.0500	-2.381%	1	12,432	-72.683%
2025-06-30	2.1600	2.1600	2.1000	2.1000	+6.599%	6	12,432	-73.333%
2025-06-25	1.3700	1.9700	1.3700	1.9700	-7.075%	20	12,438	-71.574%
2025-06-24	2.1200	2.1200	2.1200	2.1200	-2.304%	22	12,418	-73.585%
2025-06-18	2.0000	2.3500	2.0000	2.1700	+11.282%	706	12,204	-74.194%
2025-06-13	2.0000	2.0000	1.9200	1.9500	-9.302%	34	12,204	-71.282%
2025-06-12	1.4700	2.2200	1.4000	2.1500	+79.167%	1,423	12,189	-73.953%
2025-06-10	1.2000	1.2000	1.2000	1.2000	-4.000%	5	11,139	-53.333%
2025-06-09	1.2500	1.2500	1.2500	1.2500	0.000%	10	11,134	-55.200%
2025-06-06	1.2500	1.2500	1.2500	1.2500	-3.846%	20	11,144	-55.200%
2025-05-28	1.2500	1.3000	1.2500	1.3000	-13.333%	79	11,154	-56.923%
2025-05-27	1.3000	1.6400	1.1800	1.5000	+7.143%	48	11,154	-62.667%
2025-05-22	1.4000	1.4000	1.4000	1.4000	-1.408%	1	11,153	-60.000%
2025-05-21	1.4400	1.4400	1.4200	1.4200	-5.333%	28	11,153	-60.563%
2025-05-14	1.5500	1.5500	1.4000	1.5000	0.000%	21	11,153	-62.667%
2025-05-13	1.6000	1.6100	1.5000	1.5000	-36.170%	12,058	11,132	-62.667%
2025-05-08	2.3500	2.3500	2.3500	2.3500	+18.090%	32	182	-76.170%
2025-05-07	1.9400	1.9900	1.9400	1.9900	-0.500%	46	150	-71.859%
2025-05-06	2.0000	2.0000	2.0000	2.0000	+18.343%	6	137	-72.000%
2025-05-02	1.6900	1.6900	1.6900	1.6900	-13.333%	2	131	-66.864%
2025-05-01	1.9400	1.9500	1.9000	1.9500	-2.500%	30	130	-71.282%
2025-04-24	2.0000	2.0000	2.0000	2.0000	+1.010%	1	130	-72.000%
2025-04-23	1.9800	1.9800	1.9800	1.9800	+4.211%	3	129	-71.717%
2025-04-22	1.8800	1.9000	1.8800	1.9000	+6.742%	5	128	-70.526%
2025-04-04	1.7800	1.7800	1.7800	1.7800	+2.299%	6	123	-68.539%
2025-03-31	1.7400	1.7400	1.7400	1.7400	-3.867%	15	120	-67.816%
2025-03-28	1.9900	1.9900	1.8000	1.8100	-13.810%	90	105	-69.061%
2025-03-27	2.0000	2.1000	2.0000	2.1000	0.000%	60	60	-73.333%