Dark

GME20271217P15
GME Dec 17 2027 15.00 Put (GME271217P00015000)
option OPRA

Inactive

Jun 15, 2026

1.77+17.219%(+0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	1.7700	1.7700	1.7700	1.7700	+17.219%	1	160	0.000%
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	160	-12.376%
2026-05-07	1.8000	1.9600	1.8000	1.9600	+12.644%	3	159	-9.694%
2026-05-06	1.7400	1.7400	1.7400	1.7400	-5.435%	2	159	+1.724%
2026-05-01	1.6400	1.8400	1.6400	1.8400	-23.967%	6	159	-3.804%
2026-04-29	2.4200	2.4200	2.4200	2.4200	+53.165%	5	159	-26.860%
2026-04-28	1.5800	1.5800	1.5800	1.5800	-1.863%	24	159	+12.025%
2026-04-17	1.6100	1.6100	1.6100	1.6100	-3.012%	1	159	+9.938%
2026-04-14	1.7100	1.7100	1.6600	1.6600	-35.409%	20	158	+6.627%
2026-04-10	1.8500	2.5700	1.8000	2.5700	+42.778%	41	148	-31.128%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-2.174%	1	187	-1.667%
2026-04-01	1.8900	1.8900	1.8400	1.8400	-3.665%	20	187	-3.804%
2026-03-30	2.0000	2.0000	1.9100	1.9100	-5.446%	48	182	-7.330%
2026-03-11	2.0000	2.0200	2.0000	2.0200	-13.675%	20	141	-12.376%
2026-03-10	2.3400	2.3400	2.3400	2.3400	-0.426%	17	147	-24.359%
2026-02-23	2.3500	2.3500	2.3500	2.3500	+2.174%	1	142	-24.681%
2026-02-17	2.3300	2.3300	2.3000	2.3000	-2.954%	4	142	-23.043%
2026-02-05	2.3700	2.3700	2.3700	2.3700	+7.727%	1	141	-25.316%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-15.385%	5	141	-19.545%
2025-12-22	2.6000	2.6000	2.6000	2.6000	-7.801%	10	141	-31.923%
2025-12-16	2.8200	2.8200	2.8200	2.8200	0.000%	1	141	-37.234%
2025-12-15	2.8200	2.8200	2.8200	2.8200	-9.032%	8	140	-37.234%
2025-12-11	2.6400	3.1000	2.6000	3.1000	+60.622%	78	148	-42.903%
2025-12-10	1.9300	1.9300	1.9300	1.9300	-26.616%	5	147	-8.290%
2025-12-08	2.4100	2.6300	2.4100	2.6300	+21.759%	26	142	-32.700%
2025-12-04	1.9100	2.1600	1.9100	2.1600	-22.857%	11	117	-18.056%
2025-12-02	2.8000	2.8000	2.8000	2.8000	-9.677%	2	108	-36.786%
2025-11-21	2.3500	3.1000	2.3500	3.1000	+3.333%	32	108	-42.903%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-6.250%	1	114	-41.000%
2025-11-18	3.2000	3.2000	3.2000	3.2000	+25.984%	1	114	-44.688%
2025-11-04	2.5400	2.5400	2.5400	2.5400	-5.224%	20	113	-30.315%
2025-11-03	2.5400	2.6800	2.5400	2.6800	+10.744%	60	53	-33.955%
2025-10-31	2.5300	2.6100	2.4200	2.4200	-4.724%	21	53	-26.860%
2025-10-30	2.5400	2.5400	2.5400	2.5400	+6.723%	4	44	-30.315%
2025-10-29	2.3800	2.3800	2.3800	2.3800	-4.800%	10	43	-25.630%
2025-10-28	2.5000	2.5000	2.5000	2.5000	+5.042%	2	33	-29.200%
2025-10-24	2.5500	2.5500	2.3800	2.3800	+5.778%	20	32	-25.630%
2025-10-09	2.8500	2.8500	2.2500	2.2500	-33.036%	6	12	-21.333%
2025-10-07	3.3600	3.3600	3.3600	3.3600	+33,500.000%	1	5	-47.321%
2025-10-06	0.0100	0.0100	0.0100	0.0100	-99.495%	5	5	+17,600.000%
2025-10-02	1.9800	1.9800	1.9800	1.9800	-1.980%	1	954	-10.606%
2025-10-01	2.0200	2.0200	2.0200	2.0200	+1.000%	1	953	-12.376%
2025-09-30	2.0000	2.0000	2.0000	2.0000	0.000%	1	952	-11.500%
2025-09-29	1.9300	2.0000	1.9300	2.0000	-2.913%	17	951	-11.500%
2025-09-26	2.0600	2.0600	2.0600	2.0600	-2.370%	1	948	-14.078%
2025-09-25	2.1100	2.1100	2.1100	2.1100	+7.653%	1	947	-16.114%
2025-09-23	1.9600	1.9600	1.9600	1.9600	-2.488%	1	946	-9.694%
2025-09-22	1.9800	2.0200	1.9800	2.0100	-0.495%	4	945	-11.940%
2025-09-19	2.0200	2.0200	2.0200	2.0200	+3.061%	1	945	-12.376%
2025-09-18	1.9600	1.9600	1.9600	1.9600	-4.854%	1	944	-9.694%
2025-09-17	2.1400	2.1400	1.9400	2.0600	-4.186%	13	943	-14.078%
2025-09-16	2.1800	2.1800	2.1500	2.1500	+2.381%	15	936	-17.674%
2025-09-11	2.1000	2.1000	2.0100	2.1000	-4.545%	51	921	-15.714%
2025-09-10	2.2100	2.2100	2.1300	2.2000	-14.063%	19	920	-19.545%
2025-09-09	2.4800	2.5600	2.4800	2.5600	-13.220%	11	933	-30.859%
2025-09-02	3.1100	3.1100	2.9500	2.9500	-1.667%	2	937	-40.000%
2025-08-29	3.0000	3.0000	3.0000	3.0000	-4.762%	15	924	-41.000%
2025-08-28	3.0600	3.1500	3.0500	3.1500	-4.545%	7	924	-43.810%
2025-08-27	3.2000	3.3000	3.2000	3.3000	-0.602%	25	930	-46.364%
2025-08-19	3.4400	3.4400	3.3200	3.3200	-2.065%	21	923	-46.687%
2025-08-15	3.4700	3.4900	3.3500	3.3900	-3.143%	34	922	-47.788%
2025-08-14	3.5000	3.5000	3.5000	3.5000	+0.865%	2	909	-49.429%
2025-08-13	3.4700	3.4700	3.4700	3.4700	+2.059%	1	907	-48.991%
2025-08-12	3.5700	3.5700	3.4000	3.4000	-5.556%	21	906	-47.941%
2025-08-05	3.6000	3.6000	3.6000	3.6000	0.000%	10	885	-50.833%
2025-07-31	3.6000	3.6000	3.6000	3.6000	-0.552%	2	882	-50.833%
2025-07-28	3.6200	3.6200	3.6200	3.6200	+3.429%	5	884	-51.105%
2025-07-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	884	-49.429%
2025-07-23	3.5000	3.5000	3.5000	3.5000	0.000%	1	884	-49.429%
2025-07-17	3.5000	3.5000	3.5000	3.5000	-5.405%	6	884	-49.429%
2025-07-14	3.7000	3.7000	3.7000	3.7000	+1.928%	1	882	-52.162%
2025-07-11	3.6200	3.6700	3.6000	3.6300	-5.714%	87	883	-51.240%
2025-07-10	3.8500	3.8500	3.8500	3.8500	-2.532%	5	967	-54.026%
2025-07-09	3.9500	3.9500	3.9500	3.9500	-4.358%	10	972	-55.190%
2025-07-08	4.1300	4.1300	4.1300	4.1300	+3.250%	3	982	-57.143%
2025-07-07	3.8500	4.0000	3.8500	4.0000	+1.266%	34	979	-55.750%
2025-06-30	3.9500	3.9500	3.9500	3.9500	-2.469%	14	974	-55.190%
2025-06-26	4.0900	4.2000	4.0500	4.0500	+1.250%	33	961	-56.296%
2025-06-25	4.0400	4.0400	4.0000	4.0000	-6.323%	6	930	-55.750%
2025-06-24	4.4500	4.4500	4.2700	4.2700	-2.955%	22	928	-58.548%
2025-06-23	4.2000	4.4000	4.2000	4.4000	+2.564%	11	928	-59.773%
2025-06-20	4.4000	4.4000	4.2900	4.2900	-0.694%	34	938	-58.741%
2025-06-18	4.1500	4.4100	4.1500	4.3200	+4.348%	13	947	-59.028%
2025-06-17	4.1400	4.1400	4.1400	4.1400	-0.481%	20	947	-57.246%
2025-06-13	4.1600	4.1600	4.1600	4.1600	-8.571%	6	947	-57.452%
2025-06-12	3.2500	4.5900	3.2500	4.5500	+22.973%	392	950	-61.099%
2025-06-11	3.7000	3.7000	3.7000	3.7000	+27.148%	1	560	-52.162%
2025-06-03	2.9100	2.9100	2.9100	2.9100	-4.902%	1	561	-39.175%
2025-05-29	3.0600	3.0600	3.0600	3.0600	+15.909%	20	561	-42.157%
2025-05-28	2.5000	2.6400	2.5000	2.6400	+4.762%	46	541	-32.955%
2025-05-27	3.3000	3.3000	2.5200	2.5200	-5.263%	2	541	-29.762%
2025-05-23	3.0000	3.0000	2.6500	2.6600	-9.215%	86	499	-33.459%
2025-05-20	2.9300	2.9300	2.9300	2.9300	+46.500%	20	499	-39.590%
2025-05-16	2.0000	2.0000	2.0000	2.0000	-20.000%	4	479	-11.500%
2025-05-15	2.5000	2.5000	2.5000	2.5000	-2.724%	1	479	-29.200%
2025-05-14	2.5700	2.5700	2.5700	2.5700	-24.189%	3	478	-31.128%
2025-05-13	2.2800	3.3900	2.2800	3.3900	-17.918%	80	478	-47.788%
2025-05-07	3.5000	4.4000	3.5000	4.1300	-0.242%	50	408	-57.143%
2025-05-02	4.1400	4.1400	4.1400	4.1400	-1.896%	4	378	-57.246%
2025-04-29	4.0000	4.2200	4.0000	4.2200	+11.053%	2	376	-58.057%
2025-04-24	3.8000	3.8000	3.8000	3.8000	-15.556%	2	375	-53.421%
2025-04-23	4.5000	4.5000	4.5000	4.5000	+7.143%	220	373	-60.667%
2025-04-11	4.2000	4.2000	4.2000	4.2000	-8.696%	2	187	-57.857%
2025-04-07	4.0200	4.6000	4.0200	4.6000	-5.155%	7	187	-61.522%
2025-04-04	4.2200	5.0000	4.2200	4.8500	+7.778%	86	185	-63.505%
2025-04-01	4.5000	4.5000	4.5000	4.5000	-2.174%	20	149	-60.667%
2025-03-28	4.6000	4.6000	4.6000	4.6000	+2.222%	28	129	-61.522%
2025-03-27	3.0000	4.5000	3.0000	4.5000	0.000%	119	119	-60.667%