GME271217P00015000
GME Dec 17 2027 15.00 Put
optionOPRA
InactiveSep 14, 2026
1.25USD-13.793%(-0.20)3Vol247OI
GME271217P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-14 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | -13.793% | 3 | 247 | 0.000% |
| 2026-09-09 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -15.205% | 1 | 247 | -13.793% |
| 2026-09-04 | 1.7400 | 1.7400 | 1.7000 | 1.7100 | -1.724% | 4 | 247 | -26.901% |
| 2026-08-13 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.793% | 8 | 239 | -28.161% |
| 2026-08-07 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -0.556% | 1 | 240 | -30.168% |
| 2026-08-05 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +24.138% | 15 | 240 | -30.556% |
| 2026-07-23 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | -18.079% | 80 | 160 | -13.793% |
| 2026-06-15 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +17.219% | 1 | 160 | -29.379% |
| 2026-06-10 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -25.248% | 10 | 160 | -17.219% |
| 2026-05-13 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +3.061% | 1 | 159 | -38.119% |
| 2026-05-07 | 1.8000 | 1.9600 | 1.8000 | 1.9600 | +12.644% | 3 | 159 | -36.224% |
| 2026-05-06 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -5.435% | 2 | 159 | -28.161% |
| 2026-05-01 | 1.6400 | 1.8400 | 1.6400 | 1.8400 | -23.967% | 6 | 159 | -32.065% |
| 2026-04-29 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +53.165% | 5 | 159 | -48.347% |
| 2026-04-28 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -1.863% | 24 | 159 | -20.886% |
| 2026-04-17 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -3.012% | 1 | 158 | -22.360% |
| 2026-04-14 | 1.7100 | 1.7100 | 1.6600 | 1.6600 | -35.409% | 20 | 148 | -24.699% |
| 2026-04-10 | 1.8500 | 2.5700 | 1.8000 | 2.5700 | +42.778% | 41 | 148 | -51.362% |
| 2026-04-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.174% | 1 | 187 | -30.556% |
| 2026-04-01 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | -3.665% | 20 | 187 | -32.065% |
| 2026-03-30 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | -5.446% | 48 | 182 | -34.555% |
| 2026-03-11 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | -13.675% | 20 | 141 | -38.119% |
| 2026-03-10 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -0.426% | 17 | 147 | -46.581% |
| 2026-02-23 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.174% | 1 | 142 | -46.809% |
| 2026-02-17 | 2.3300 | 2.3300 | 2.3000 | 2.3000 | -2.954% | 4 | 142 | -45.652% |
| 2026-02-05 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +7.727% | 1 | 141 | -47.257% |
| 2026-02-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -15.385% | 5 | 141 | -43.182% |
| 2025-12-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -7.801% | 10 | 141 | -51.923% |
| 2025-12-16 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 0.000% | 1 | 141 | -55.674% |
| 2025-12-15 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -9.032% | 8 | 140 | -55.674% |
| 2025-12-11 | 2.6400 | 3.1000 | 2.6000 | 3.1000 | +60.622% | 78 | 148 | -59.677% |
| 2025-12-10 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -26.616% | 5 | 147 | -35.233% |
| 2025-12-08 | 2.4100 | 2.6300 | 2.4100 | 2.6300 | +21.759% | 26 | 142 | -52.471% |
| 2025-12-04 | 1.9100 | 2.1600 | 1.9100 | 2.1600 | -22.857% | 11 | 117 | -42.130% |
| 2025-12-02 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 2 | 108 | -55.357% |
| 2025-11-21 | 2.3500 | 3.1000 | 2.3500 | 3.1000 | +3.333% | 32 | 108 | -59.677% |
| 2025-11-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 114 | -58.333% |
| 2025-11-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +25.984% | 1 | 114 | -60.938% |
| 2025-11-04 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -5.224% | 20 | 113 | -50.787% |
| 2025-11-03 | 2.5400 | 2.6800 | 2.5400 | 2.6800 | +10.744% | 60 | 53 | -53.358% |
| 2025-10-31 | 2.5300 | 2.6100 | 2.4200 | 2.4200 | -4.724% | 21 | 53 | -48.347% |
| 2025-10-30 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +6.723% | 4 | 44 | -50.787% |
| 2025-10-29 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -4.800% | 10 | 43 | -47.479% |
| 2025-10-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +5.042% | 2 | 33 | -50.000% |
| 2025-10-24 | 2.5500 | 2.5500 | 2.3800 | 2.3800 | +5.778% | 20 | 32 | -47.479% |
| 2025-10-09 | 2.8500 | 2.8500 | 2.2500 | 2.2500 | -33.036% | 6 | 12 | -44.444% |
| 2025-10-07 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +33500.000% | 1 | 5 | -62.798% |
| 2025-10-06 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -99.495% | 5 | 5 | +12400.000% |
| 2025-10-02 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.980% | 1 | 954 | -36.869% |
| 2025-10-01 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +1.000% | 1 | 953 | -38.119% |
| 2025-09-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 952 | -37.500% |
| 2025-09-29 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | -2.913% | 17 | 951 | -37.500% |
| 2025-09-26 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -2.370% | 1 | 948 | -39.320% |
| 2025-09-25 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +7.653% | 1 | 947 | -40.758% |
| 2025-09-23 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.488% | 1 | 946 | -36.224% |
| 2025-09-22 | 1.9800 | 2.0200 | 1.9800 | 2.0100 | -0.495% | 4 | 945 | -37.811% |
| 2025-09-19 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +3.061% | 1 | 945 | -38.119% |
| 2025-09-18 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -4.854% | 1 | 944 | -36.224% |
| 2025-09-17 | 2.1400 | 2.1400 | 1.9400 | 2.0600 | -4.186% | 13 | 943 | -39.320% |
| 2025-09-16 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | +2.381% | 15 | 936 | -41.860% |
| 2025-09-11 | 2.1000 | 2.1000 | 2.0100 | 2.1000 | -4.545% | 51 | 921 | -40.476% |
| 2025-09-10 | 2.2100 | 2.2100 | 2.1300 | 2.2000 | -14.062% | 19 | 920 | -43.182% |
| 2025-09-09 | 2.4800 | 2.5600 | 2.4800 | 2.5600 | -13.220% | 11 | 933 | -51.172% |
| 2025-09-02 | 3.1100 | 3.1100 | 2.9500 | 2.9500 | -1.667% | 2 | 937 | -57.627% |
| 2025-08-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 15 | 924 | -58.333% |
| 2025-08-28 | 3.0600 | 3.1500 | 3.0500 | 3.1500 | -4.545% | 7 | 924 | -60.317% |
| 2025-08-27 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -0.602% | 25 | 930 | -62.121% |
| 2025-08-19 | 3.4400 | 3.4400 | 3.3200 | 3.3200 | -2.065% | 21 | 923 | -62.349% |
| 2025-08-15 | 3.4700 | 3.4900 | 3.3500 | 3.3900 | -3.143% | 34 | 922 | -63.127% |
| 2025-08-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.865% | 2 | 909 | -64.286% |
| 2025-08-13 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +2.059% | 1 | 907 | -63.977% |
| 2025-08-12 | 3.5700 | 3.5700 | 3.4000 | 3.4000 | -5.556% | 21 | 906 | -63.235% |
| 2025-08-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 10 | 885 | -65.278% |
| 2025-07-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.552% | 2 | 882 | -65.278% |
| 2025-07-28 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +3.429% | 5 | 884 | -65.470% |
| 2025-07-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 884 | -64.286% |
| 2025-07-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 884 | -64.286% |
| 2025-07-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 6 | 884 | -64.286% |
| 2025-07-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.928% | 1 | 882 | -66.216% |
| 2025-07-11 | 3.6200 | 3.6700 | 3.6000 | 3.6300 | -5.714% | 87 | 883 | -65.565% |
| 2025-07-10 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.532% | 5 | 967 | -67.532% |
| 2025-07-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.358% | 10 | 972 | -68.354% |
| 2025-07-08 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +3.250% | 3 | 982 | -69.734% |
| 2025-07-07 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | +1.266% | 34 | 979 | -68.750% |
| 2025-06-30 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -2.469% | 14 | 974 | -68.354% |
| 2025-06-26 | 4.0900 | 4.2000 | 4.0500 | 4.0500 | +1.250% | 33 | 961 | -69.136% |
| 2025-06-25 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | -6.323% | 6 | 930 | -68.750% |
| 2025-06-24 | 4.4500 | 4.4500 | 4.2700 | 4.2700 | -2.955% | 22 | 928 | -70.726% |
| 2025-06-23 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | +2.564% | 11 | 928 | -71.591% |
| 2025-06-20 | 4.4000 | 4.4000 | 4.2900 | 4.2900 | -0.694% | 34 | 938 | -70.862% |
| 2025-06-18 | 4.1500 | 4.4100 | 4.1500 | 4.3200 | +4.348% | 13 | 947 | -71.065% |
| 2025-06-17 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -0.481% | 20 | 947 | -69.807% |
| 2025-06-13 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -8.571% | 6 | 947 | -69.952% |
| 2025-06-12 | 3.2500 | 4.5900 | 3.2500 | 4.5500 | +22.973% | 392 | 950 | -72.527% |
| 2025-06-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +27.148% | 1 | 560 | -66.216% |
| 2025-06-03 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -4.902% | 1 | 561 | -57.045% |
| 2025-05-29 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +15.909% | 20 | 561 | -59.150% |
| 2025-05-28 | 2.5000 | 2.6400 | 2.5000 | 2.6400 | +4.762% | 46 | 541 | -52.652% |
| 2025-05-27 | 3.3000 | 3.3000 | 2.5200 | 2.5200 | -5.263% | 2 | 541 | -50.397% |
| 2025-05-23 | 3.0000 | 3.0000 | 2.6500 | 2.6600 | -9.215% | 86 | 499 | -53.008% |
| 2025-05-20 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +46.500% | 20 | 499 | -57.338% |
| 2025-05-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.000% | 4 | 479 | -37.500% |
| 2025-05-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -2.724% | 1 | 479 | -50.000% |
| 2025-05-14 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -24.189% | 3 | 478 | -51.362% |
| 2025-05-13 | 2.2800 | 3.3900 | 2.2800 | 3.3900 | -17.918% | 80 | 478 | -63.127% |
| 2025-05-07 | 3.5000 | 4.4000 | 3.5000 | 4.1300 | -0.242% | 50 | 408 | -69.734% |
| 2025-05-02 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -1.896% | 4 | 378 | -69.807% |
| 2025-04-29 | 4.0000 | 4.2200 | 4.0000 | 4.2200 | +11.053% | 2 | 376 | -70.379% |
| 2025-04-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -15.556% | 2 | 375 | -67.105% |
| 2025-04-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 220 | 373 | -72.222% |
| 2025-04-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -8.696% | 2 | 187 | -70.238% |
| 2025-04-07 | 4.0200 | 4.6000 | 4.0200 | 4.6000 | -5.155% | 7 | 187 | -72.826% |
| 2025-04-04 | 4.2200 | 5.0000 | 4.2200 | 4.8500 | +7.778% | 86 | 185 | -74.227% |
| 2025-04-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 20 | 149 | -72.222% |
| 2025-03-28 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 28 | 129 | -72.826% |
| 2025-03-27 | 3.0000 | 4.5000 | 3.0000 | 4.5000 | 0.000% | 119 | 119 | -72.222% |