GME271217P00013000
GME Dec 17 2027 13.00 Put
optionOPRA
InactiveAug 11, 2026
1.14USD-3.390%(-0.04)20Vol748OI
GME271217P00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -3.390% | 20 | 734 | 0.000% |
| 2026-08-05 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -1.667% | 12 | 722 | -3.390% |
| 2026-08-04 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | +33.333% | 21 | 721 | -5.000% |
| 2026-07-31 | 0.9300 | 0.9300 | 0.8800 | 0.9000 | -2.174% | 134 | 596 | +26.667% |
| 2026-07-29 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +13.580% | 29 | 596 | +23.913% |
| 2026-07-28 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -14.737% | 1 | 595 | +40.741% |
| 2026-07-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 20 | 595 | +20.000% |
| 2026-07-20 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | -26.563% | 1,500 | 1,564 | +21.277% |
| 2026-05-29 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +14.286% | 3 | 1,564 | -10.938% |
| 2026-04-23 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -17.647% | 2 | 1,564 | +1.786% |
| 2026-04-07 | 1.4400 | 1.4400 | 1.3600 | 1.3600 | -8.725% | 2 | 1,564 | -16.176% |
| 2026-03-27 | 1.4100 | 1.4900 | 1.4100 | 1.4900 | -40.400% | 10 | 1,563 | -23.490% |
| 2026-03-19 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +42.857% | 1 | 1,553 | -54.400% |
| 2026-02-25 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +9.375% | 10 | 1,542 | -34.857% |
| 2026-02-24 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | -3.030% | 12 | 1,542 | -28.750% |
| 2026-02-20 | 1.5000 | 1.6500 | 1.5000 | 1.6500 | +3.125% | 303 | 1,532 | -30.909% |
| 2026-02-18 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | -4.192% | 7 | 1,529 | -28.750% |
| 2026-02-11 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | -3.468% | 2 | 1,529 | -31.737% |
| 2026-02-06 | 1.8000 | 1.8000 | 1.6000 | 1.7300 | +4.848% | 37 | 1,528 | -34.104% |
| 2026-02-02 | 1.7400 | 1.8600 | 1.5500 | 1.6500 | -17.085% | 1,522 | 1,529 | -30.909% |
| 2026-01-26 | 1.8500 | 1.9900 | 1.8500 | 1.9900 | +18.452% | 31 | 94 | -42.714% |
| 2026-01-22 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -27.897% | 1 | 94 | -32.143% |
| 2026-01-21 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +30.168% | 1 | 94 | -51.073% |
| 2026-01-13 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -3.243% | 20 | 94 | -36.313% |
| 2026-01-08 | 2.3600 | 2.3600 | 1.8500 | 1.8500 | -21.941% | 4 | 104 | -38.378% |
| 2026-01-02 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +1.282% | 1 | 104 | -51.899% |
| 2025-12-31 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -12.360% | 1 | 104 | -51.282% |
| 2025-12-29 | 1.8600 | 2.6700 | 1.8600 | 2.6700 | +28.986% | 2 | 104 | -57.303% |
| 2025-12-26 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +11.290% | 6 | 102 | -44.928% |
| 2025-12-22 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -27.059% | 2 | 104 | -38.710% |
| 2025-12-18 | 1.8600 | 2.5500 | 1.8600 | 2.5500 | +27.500% | 4 | 104 | -55.294% |
| 2025-12-17 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | -6.977% | 31 | 100 | -43.000% |
| 2025-12-15 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.273% | 1 | 70 | -46.977% |
| 2025-12-12 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | -0.452% | 6 | 70 | -48.182% |
| 2025-12-11 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +0.913% | 1 | 75 | -48.416% |
| 2025-12-10 | 2.2700 | 2.2700 | 2.0700 | 2.1900 | +0.459% | 3 | 75 | -47.945% |
| 2025-12-02 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.111% | 5 | 74 | -47.706% |
| 2025-11-21 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | -16.974% | 16 | 69 | -49.333% |
| 2025-11-20 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +17.826% | 2 | 66 | -57.934% |
| 2025-11-19 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +8.491% | 2 | 64 | -50.435% |
| 2025-11-12 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | +11.579% | 9 | 62 | -46.226% |
| 2025-10-30 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -4.523% | 28 | 53 | -40.000% |
| 2025-10-28 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -2.927% | 2 | 53 | -42.714% |
| 2025-10-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +10.811% | 2 | 51 | -44.390% |
| 2025-10-23 | 1.9700 | 1.9700 | 1.8500 | 1.8500 | +5.114% | 6 | 49 | -38.378% |
| 2025-10-22 | 2.0300 | 2.0300 | 1.7500 | 1.7600 | +0.571% | 48 | 44 | -35.227% |
| 2025-10-21 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +1.156% | 3 | 22 | -34.857% |
| 2025-10-17 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +0.581% | 3 | 19 | -34.104% |
| 2025-10-16 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -2.273% | 3 | 16 | -33.721% |
| 2025-10-14 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +10.000% | 4 | 13 | -35.227% |
| 2025-10-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +23.077% | 4 | 9 | -28.750% |
| 2025-10-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -14.474% | 5 | 5 | -12.308% |
| 2025-09-29 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -1.935% | 3 | 5,564 | -25.000% |
| 2025-09-19 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 3 | 5,567 | -26.452% |
| 2025-09-16 | 1.5800 | 1.6400 | 1.5800 | 1.6000 | -2.439% | 43 | 5,570 | -28.750% |
| 2025-09-12 | 1.4900 | 1.8600 | 1.4900 | 1.6400 | +1.235% | 31 | 5,567 | -30.488% |
| 2025-09-10 | 2.1500 | 2.1500 | 1.6200 | 1.6200 | -22.115% | 5 | 5,557 | -29.630% |
| 2025-09-09 | 1.9400 | 2.0800 | 1.9400 | 2.0800 | +10.053% | 40 | 5,562 | -45.192% |
| 2025-09-08 | 2.0800 | 2.1100 | 1.8900 | 1.8900 | -12.903% | 265 | 5,574 | -39.683% |
| 2025-09-05 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -5.652% | 20 | 5,635 | -47.465% |
| 2025-09-03 | 2.1700 | 2.3000 | 2.1700 | 2.3000 | +1.322% | 32 | 5,655 | -50.435% |
| 2025-09-02 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | +0.442% | 40 | 5,643 | -49.780% |
| 2025-08-29 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -4.237% | 1 | 5,663 | -49.558% |
| 2025-08-28 | 2.2600 | 2.3600 | 2.2600 | 2.3600 | +3.057% | 13 | 5,663 | -51.695% |
| 2025-08-27 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +0.439% | 15 | 5,663 | -50.218% |
| 2025-08-26 | 2.4200 | 2.4200 | 2.2800 | 2.2800 | -11.284% | 31 | 5,633 | -50.000% |
| 2025-08-25 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -1.533% | 1 | 5,633 | -55.642% |
| 2025-08-21 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -3.333% | 1 | 5,633 | -56.322% |
| 2025-08-20 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | +8.434% | 507 | 5,633 | -57.778% |
| 2025-08-18 | 2.4700 | 2.5000 | 2.4700 | 2.4900 | -6.391% | 267 | 5,380 | -54.217% |
| 2025-08-15 | 2.7400 | 2.7400 | 2.5000 | 2.6600 | -1.481% | 4 | 5,153 | -57.143% |
| 2025-08-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -0.369% | 225 | 5,153 | -57.778% |
| 2025-08-13 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | -1.455% | 251 | 4,928 | -57.934% |
| 2025-08-12 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -4.181% | 2 | 4,679 | -58.545% |
| 2025-08-08 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -0.692% | 9 | 4,677 | -60.279% |
| 2025-08-07 | 2.8400 | 2.8900 | 2.8400 | 2.8900 | -2.034% | 41 | 4,686 | -60.554% |
| 2025-08-06 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | +3.147% | 200 | 4,706 | -61.356% |
| 2025-08-05 | 2.8800 | 2.9000 | 2.8400 | 2.8600 | +6.716% | 90 | 4,656 | -60.140% |
| 2025-07-30 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -2.545% | 1 | 4,606 | -57.463% |
| 2025-07-29 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +2.612% | 2 | 4,606 | -58.545% |
| 2025-07-25 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +0.375% | 1 | 4,606 | -57.463% |
| 2025-07-24 | 2.6300 | 2.6700 | 2.5800 | 2.6700 | -1.838% | 178 | 4,605 | -57.303% |
| 2025-07-23 | 2.6300 | 2.7900 | 2.6300 | 2.7200 | -3.546% | 31 | 4,685 | -58.088% |
| 2025-07-21 | 2.7200 | 2.8500 | 2.6700 | 2.8200 | +4.444% | 74 | 4,705 | -59.574% |
| 2025-07-18 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | -0.735% | 101 | 4,633 | -57.778% |
| 2025-07-17 | 2.6800 | 2.7400 | 2.6800 | 2.7200 | -1.091% | 270 | 4,592 | -58.088% |
| 2025-07-16 | 2.7100 | 2.9200 | 2.7100 | 2.7500 | -1.786% | 364 | 4,473 | -58.545% |
| 2025-07-11 | 3.0000 | 3.0000 | 2.7600 | 2.8000 | -6.040% | 522 | 4,473 | -59.286% |
| 2025-07-10 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | -8.308% | 302 | 3,962 | -61.745% |
| 2025-07-08 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +10.169% | 14 | 3,660 | -64.923% |
| 2025-07-07 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -7.233% | 14 | 3,674 | -61.356% |
| 2025-07-03 | 3.0300 | 3.2000 | 3.0300 | 3.1800 | -0.625% | 30 | 3,683 | -64.151% |
| 2025-07-02 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +1.587% | 1,003 | 3,683 | -64.375% |
| 2025-06-30 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | -3.077% | 2 | 2,683 | -63.810% |
| 2025-06-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -0.307% | 1 | 2,683 | -64.923% |
| 2025-06-26 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | +4.823% | 30 | 2,684 | -65.031% |
| 2025-06-25 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -8.798% | 1 | 2,654 | -63.344% |
| 2025-06-23 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +6.562% | 1 | 2,655 | -66.569% |
| 2025-06-17 | 3.3000 | 3.3100 | 3.1100 | 3.2000 | -4.478% | 943 | 2,654 | -64.375% |
| 2025-06-12 | 2.8000 | 3.5600 | 2.8000 | 3.3500 | +42.553% | 1,157 | 2,353 | -65.970% |
| 2025-06-11 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +17.500% | 1 | 1,260 | -51.489% |
| 2025-06-06 | 2.0000 | 2.0300 | 2.0000 | 2.0000 | 0.000% | 2,000 | 1,260 | -43.000% |
| 2025-05-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.111% | 40 | 312 | -43.000% |
| 2025-05-23 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -4.661% | 6 | 272 | -49.333% |
| 2025-05-20 | 1.6100 | 2.3600 | 1.6100 | 2.3600 | -21.333% | 30 | 272 | -51.695% |
| 2025-05-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 242 | -62.000% |
| 2025-05-06 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +1.911% | 31 | 242 | -64.375% |
| 2025-04-16 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +4.667% | 2 | 239 | -63.694% |
| 2025-04-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -15.493% | 1 | 239 | -62.000% |
| 2025-04-03 | 3.6400 | 3.6400 | 3.5500 | 3.5500 | -1.389% | 5 | 240 | -67.887% |
| 2025-04-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 20 | 219 | -68.333% |
| 2025-03-31 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 100 | 219 | -70.000% |
| 2025-03-28 | 3.2500 | 3.7000 | 3.2500 | 3.7000 | +12.805% | 178 | 183 | -69.189% |
| 2025-03-27 | 3.4000 | 3.8800 | 3.2800 | 3.2800 | 0.000% | 100 | 100 | -65.244% |