Dark

GME20271217P13
GME Dec 17 2027 13.00 Put (GME271217P00013000)
option OPRA

Inactive

May 29, 2026

1.28+14.286%(+0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-29	1.2800	1.2800	1.2800	1.2800	+14.286%	3	1,564	0.000%
2026-04-23	1.1200	1.1200	1.1200	1.1200	-17.647%	2	1,564	+14.286%
2026-04-07	1.4400	1.4400	1.3600	1.3600	-8.725%	2	1,564	-5.882%
2026-03-27	1.4100	1.4900	1.4100	1.4900	-40.400%	10	1,563	-14.094%
2026-03-19	2.5000	2.5000	2.5000	2.5000	+42.857%	1	1,553	-48.800%
2026-02-25	1.7500	1.7500	1.7500	1.7500	+9.375%	10	1,542	-26.857%
2026-02-24	1.7000	1.7000	1.6000	1.6000	-3.030%	12	1,542	-20.000%
2026-02-20	1.5000	1.6500	1.5000	1.6500	+3.125%	303	1,532	-22.424%
2026-02-18	1.5000	1.6000	1.5000	1.6000	-4.192%	7	1,529	-20.000%
2026-02-11	1.7000	1.7000	1.6700	1.6700	-3.468%	2	1,529	-23.353%
2026-02-06	1.8000	1.8000	1.6000	1.7300	+4.848%	37	1,528	-26.012%
2026-02-02	1.7400	1.8600	1.5500	1.6500	-17.085%	1,522	1,529	-22.424%
2026-01-26	1.8500	1.9900	1.8500	1.9900	+18.452%	31	94	-35.678%
2026-01-22	1.6800	1.6800	1.6800	1.6800	-27.897%	1	94	-23.810%
2026-01-21	2.3300	2.3300	2.3300	2.3300	+30.168%	1	94	-45.064%
2026-01-13	1.7900	1.7900	1.7900	1.7900	-3.243%	20	94	-28.492%
2026-01-08	2.3600	2.3600	1.8500	1.8500	-21.941%	4	104	-30.811%
2026-01-02	2.3700	2.3700	2.3700	2.3700	+1.282%	1	104	-45.992%
2025-12-31	2.3400	2.3400	2.3400	2.3400	-12.360%	1	104	-45.299%
2025-12-29	1.8600	2.6700	1.8600	2.6700	+28.986%	2	104	-52.060%
2025-12-26	2.0700	2.0700	2.0700	2.0700	+11.290%	6	102	-38.164%
2025-12-22	1.8500	1.8600	1.8500	1.8600	-27.059%	2	104	-31.183%
2025-12-18	1.8600	2.5500	1.8600	2.5500	+27.500%	4	104	-49.804%
2025-12-17	2.0100	2.0100	2.0000	2.0000	-6.977%	31	100	-36.000%
2025-12-15	2.1500	2.1500	2.1500	2.1500	-2.273%	1	70	-40.465%
2025-12-12	2.2200	2.2200	2.2000	2.2000	-0.452%	6	70	-41.818%
2025-12-11	2.2100	2.2100	2.2100	2.2100	+0.913%	1	75	-42.081%
2025-12-10	2.2700	2.2700	2.0700	2.1900	+0.459%	3	75	-41.553%
2025-12-02	2.1800	2.1800	2.1800	2.1800	-3.111%	5	74	-41.284%
2025-11-21	2.3400	2.3400	2.2500	2.2500	-16.974%	16	69	-43.111%
2025-11-20	2.7100	2.7100	2.7100	2.7100	+17.826%	2	66	-52.768%
2025-11-19	2.3000	2.3000	2.3000	2.3000	+8.491%	2	64	-44.348%
2025-11-12	2.1400	2.1500	2.1200	2.1200	+11.579%	9	62	-39.623%
2025-10-30	1.9000	1.9000	1.9000	1.9000	-4.523%	28	53	-32.632%
2025-10-28	1.9900	1.9900	1.9900	1.9900	-2.927%	2	53	-35.678%
2025-10-24	2.0500	2.0500	2.0500	2.0500	+10.811%	2	51	-37.561%
2025-10-23	1.9700	1.9700	1.8500	1.8500	+5.114%	6	49	-30.811%
2025-10-22	2.0300	2.0300	1.7500	1.7600	+0.571%	48	44	-27.273%
2025-10-21	1.7500	1.7500	1.7500	1.7500	+1.156%	3	22	-26.857%
2025-10-17	1.7300	1.7300	1.7300	1.7300	+0.581%	3	19	-26.012%
2025-10-16	1.7200	1.7200	1.7200	1.7200	-2.273%	3	16	-25.581%
2025-10-14	1.7600	1.7600	1.7600	1.7600	+10.000%	4	13	-27.273%
2025-10-10	1.6000	1.6000	1.6000	1.6000	+23.077%	4	9	-20.000%
2025-10-09	1.3000	1.3000	1.3000	1.3000	-14.474%	5	5	-1.538%
2025-09-29	1.5200	1.5200	1.5200	1.5200	-1.935%	3	5,564	-15.789%
2025-09-19	1.5500	1.5500	1.5500	1.5500	-3.125%	3	5,567	-17.419%
2025-09-16	1.5800	1.6400	1.5800	1.6000	-2.439%	43	5,570	-20.000%
2025-09-12	1.4900	1.8600	1.4900	1.6400	+1.235%	31	5,567	-21.951%
2025-09-10	2.1500	2.1500	1.6200	1.6200	-22.115%	5	5,557	-20.988%
2025-09-09	1.9400	2.0800	1.9400	2.0800	+10.053%	40	5,562	-38.462%
2025-09-08	2.0800	2.1100	1.8900	1.8900	-12.903%	265	5,574	-32.275%
2025-09-05	2.1700	2.1700	2.1700	2.1700	-5.652%	20	5,635	-41.014%
2025-09-03	2.1700	2.3000	2.1700	2.3000	+1.322%	32	5,655	-44.348%
2025-09-02	2.2600	2.2700	2.2600	2.2700	+0.442%	40	5,643	-43.612%
2025-08-29	2.2600	2.2600	2.2600	2.2600	-4.237%	1	5,663	-43.363%
2025-08-28	2.2600	2.3600	2.2600	2.3600	+3.057%	13	5,663	-45.763%
2025-08-27	2.2900	2.2900	2.2900	2.2900	+0.439%	15	5,663	-44.105%
2025-08-26	2.4200	2.4200	2.2800	2.2800	-11.284%	31	5,633	-43.860%
2025-08-25	2.5700	2.5700	2.5700	2.5700	-1.533%	1	5,633	-50.195%
2025-08-21	2.6100	2.6100	2.6100	2.6100	-3.333%	1	5,633	-50.958%
2025-08-20	2.6000	2.7000	2.6000	2.7000	+8.434%	507	5,633	-52.593%
2025-08-18	2.4700	2.5000	2.4700	2.4900	-6.391%	267	5,380	-48.594%
2025-08-15	2.7400	2.7400	2.5000	2.6600	-1.481%	4	5,153	-51.880%
2025-08-14	2.7000	2.7000	2.7000	2.7000	-0.369%	225	5,153	-52.593%
2025-08-13	2.7500	2.7500	2.7100	2.7100	-1.455%	251	4,928	-52.768%
2025-08-12	2.7500	2.7500	2.7500	2.7500	-4.181%	2	4,679	-53.455%
2025-08-08	2.8700	2.8700	2.8700	2.8700	-0.692%	9	4,677	-55.401%
2025-08-07	2.8400	2.8900	2.8400	2.8900	-2.034%	41	4,686	-55.709%
2025-08-06	3.0000	3.0000	2.9500	2.9500	+3.147%	200	4,706	-56.610%
2025-08-05	2.8800	2.9000	2.8400	2.8600	+6.716%	90	4,656	-55.245%
2025-07-30	2.6800	2.6800	2.6800	2.6800	-2.545%	1	4,606	-52.239%
2025-07-29	2.7500	2.7500	2.7500	2.7500	+2.612%	2	4,606	-53.455%
2025-07-25	2.6800	2.6800	2.6800	2.6800	+0.375%	1	4,606	-52.239%
2025-07-24	2.6300	2.6700	2.5800	2.6700	-1.838%	178	4,605	-52.060%
2025-07-23	2.6300	2.7900	2.6300	2.7200	-3.546%	31	4,685	-52.941%
2025-07-21	2.7200	2.8500	2.6700	2.8200	+4.444%	74	4,705	-54.610%
2025-07-18	2.7600	2.7600	2.7000	2.7000	-0.735%	101	4,633	-52.593%
2025-07-17	2.6800	2.7400	2.6800	2.7200	-1.091%	270	4,592	-52.941%
2025-07-16	2.7100	2.9200	2.7100	2.7500	-1.786%	364	4,473	-53.455%
2025-07-11	3.0000	3.0000	2.7600	2.8000	-6.040%	522	4,473	-54.286%
2025-07-10	2.9500	2.9800	2.9500	2.9800	-8.308%	302	3,962	-57.047%
2025-07-08	3.2500	3.2500	3.2500	3.2500	+10.169%	14	3,660	-60.615%
2025-07-07	2.9500	2.9500	2.9500	2.9500	-7.233%	14	3,674	-56.610%
2025-07-03	3.0300	3.2000	3.0300	3.1800	-0.625%	30	3,683	-59.748%
2025-07-02	3.1000	3.2000	3.1000	3.2000	+1.587%	1,003	3,683	-60.000%
2025-06-30	3.3000	3.3000	3.1500	3.1500	-3.077%	2	2,683	-59.365%
2025-06-27	3.2500	3.2500	3.2500	3.2500	-0.307%	1	2,683	-60.615%
2025-06-26	3.2000	3.2600	3.2000	3.2600	+4.823%	30	2,684	-60.736%
2025-06-25	3.1100	3.1100	3.1100	3.1100	-8.798%	1	2,654	-58.842%
2025-06-23	3.4100	3.4100	3.4100	3.4100	+6.563%	1	2,655	-62.463%
2025-06-17	3.3000	3.3100	3.1100	3.2000	-4.478%	943	2,654	-60.000%
2025-06-12	2.8000	3.5600	2.8000	3.3500	+42.553%	1,157	2,353	-61.791%
2025-06-11	2.3500	2.3500	2.3500	2.3500	+17.500%	1	1,260	-45.532%
2025-06-06	2.0000	2.0300	2.0000	2.0000	0.000%	2,000	1,260	-36.000%
2025-05-28	2.0000	2.0000	2.0000	2.0000	-11.111%	40	312	-36.000%
2025-05-23	2.2500	2.2500	2.2500	2.2500	-4.661%	6	272	-43.111%
2025-05-20	1.6100	2.3600	1.6100	2.3600	-21.333%	30	272	-45.763%
2025-05-07	3.0000	3.0000	3.0000	3.0000	-6.250%	1	242	-57.333%
2025-05-06	3.1000	3.2000	3.1000	3.2000	+1.911%	31	242	-60.000%
2025-04-16	3.1400	3.1400	3.1400	3.1400	+4.667%	2	239	-59.236%
2025-04-09	3.0000	3.0000	3.0000	3.0000	-15.493%	1	239	-57.333%
2025-04-03	3.6400	3.6400	3.5500	3.5500	-1.389%	5	240	-63.944%
2025-04-02	3.6000	3.6000	3.6000	3.6000	-5.263%	20	219	-64.444%
2025-03-31	3.8000	3.8000	3.8000	3.8000	+2.703%	100	219	-66.316%
2025-03-28	3.2500	3.7000	3.2500	3.7000	+12.805%	178	183	-65.405%
2025-03-27	3.4000	3.8800	3.2800	3.2800	0.000%	100	100	-60.976%