Dark

GME20271217P25
GME Dec 17 2027 25.00 Put (GME271217P00025000)
option OPRA

Inactive

Jun 24, 2026

6.50+0.775%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	6.5000	6.5000	6.5000	6.5000	+0.775%	1	1,527	0.000%
2026-06-12	6.4500	6.4500	6.4500	6.4500	-2.273%	1	1,528	+0.775%
2026-06-08	6.6000	6.6000	6.6000	6.6000	-4.348%	1	1,529	-1.515%
2026-05-28	6.8000	6.9000	6.8000	6.9000	-2.128%	2	1,530	-5.797%
2026-05-13	7.0500	7.0500	7.0500	7.0500	+15.574%	2	1,530	-7.801%
2026-05-05	6.4900	6.5200	6.1000	6.1000	+17.308%	6	1,530	+6.557%
2026-04-23	5.2000	5.2000	5.2000	5.2000	-14.754%	20	1,534	+25.000%
2026-04-10	6.1000	6.1000	6.1000	6.1000	-16.438%	130	1,554	+6.557%
2026-03-19	5.3600	7.3000	5.3600	7.3000	+13.707%	50	1,619	-10.959%
2026-03-11	6.5000	6.5000	6.4200	6.4200	-30.968%	182	1,669	+1.246%
2026-03-03	7.0300	9.3000	7.0300	9.3000	+30.986%	220	1,489	-30.108%
2026-03-02	7.0000	7.1000	7.0000	7.1000	+11.811%	121	1,269	-8.451%
2026-02-20	6.8500	7.0000	6.3500	6.3500	-7.434%	238	1,188	+2.362%
2026-02-10	7.0100	7.0100	6.8600	6.8600	+3.625%	21	952	-5.248%
2026-02-09	7.2800	8.3000	6.5800	6.6200	-17.968%	611	971	-1.813%
2026-02-05	8.0700	8.0700	8.0700	8.0700	+22.644%	32	426	-19.455%
2026-02-04	6.6900	6.6900	6.5800	6.5800	-1.791%	4	394	-1.216%
2026-01-28	6.7000	6.7000	6.7000	6.7000	-10.067%	1	393	-2.985%
2026-01-07	7.6000	7.6000	7.4500	7.4500	-8.589%	2	394	-12.752%
2025-12-30	8.0000	8.1500	8.0000	8.1500	+0.617%	4	394	-20.245%
2025-10-15	7.1500	8.1000	7.1000	8.1000	+14.894%	3	396	-19.753%
2025-10-08	7.1000	7.1000	6.7000	7.0500	+27.256%	792	394	-7.801%
2025-10-02	5.5300	5.5400	5.5300	5.5400	-7.973%	20	1,041	+17.329%
2025-09-30	5.5500	6.0200	5.5500	6.0200	+3.793%	31	1,041	+7.973%
2025-09-29	5.8000	5.8000	5.8000	5.8000	0.000%	40	1,041	+12.069%
2025-09-26	5.5700	5.8500	5.5700	5.8000	-7.200%	190	1,001	+12.069%
2025-09-25	6.0000	6.2500	6.0000	6.2500	+5.932%	121	1,016	+4.000%
2025-09-24	5.7600	6.0000	5.7600	5.9000	+13.027%	413	1,136	+10.169%
2025-09-23	5.2200	5.2200	5.2200	5.2200	-11.824%	50	814	+24.521%
2025-09-22	5.9000	5.9200	5.9000	5.9200	+2.600%	101	864	+9.797%
2025-09-19	5.7500	5.7900	5.7500	5.7700	+4.529%	41	864	+12.652%
2025-09-18	5.5200	5.5200	5.5200	5.5200	-8.000%	100	863	+17.754%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-0.990%	10	863	+8.333%
2025-09-16	6.0500	6.0600	5.9500	6.0600	+1.000%	120	853	+7.261%
2025-09-15	6.1000	6.1000	6.0000	6.0000	-1.639%	60	849	+8.333%
2025-09-12	6.2500	6.2500	6.0500	6.1000	0.000%	62	789	+6.557%
2025-09-11	6.4000	6.4000	6.1000	6.1000	-6.154%	49	808	+6.557%
2025-09-10	6.6000	6.8300	6.0700	6.5000	-11.444%	233	808	0.000%
2025-09-09	7.3300	7.3400	7.3300	7.3400	-3.421%	10	735	-11.444%
2025-09-08	7.6000	7.6000	7.6000	7.6000	-4.403%	10	725	-14.474%
2025-09-04	7.9500	7.9500	7.9500	7.9500	+1.274%	10	715	-18.239%
2025-09-03	7.8700	8.1300	7.8500	7.8500	-4.848%	21	707	-17.197%
2025-09-02	8.2500	8.2500	8.2500	8.2500	-7.821%	2	686	-21.212%
2025-08-27	8.9500	8.9500	8.9500	8.9500	+0.112%	1	685	-27.374%
2025-08-20	8.8500	8.9400	8.8500	8.9400	+1.591%	11	684	-27.293%
2025-08-19	8.8000	8.8000	8.8000	8.8000	-1.124%	14	674	-26.136%
2025-08-15	8.9000	8.9000	8.8000	8.9000	-2.198%	30	674	-26.966%
2025-08-14	9.1000	9.1000	9.1000	9.1000	+0.110%	4	694	-28.571%
2025-08-11	9.0900	9.0900	9.0900	9.0900	-1.730%	2	694	-28.493%
2025-08-07	9.2000	9.2500	9.2000	9.2500	+1.093%	11	694	-29.730%
2025-08-06	9.1500	9.1500	9.1500	9.1500	-2.139%	2	689	-28.962%
2025-08-04	9.3500	9.3500	9.3500	9.3500	-5.460%	5	689	-30.481%
2025-08-01	8.9800	9.8900	8.9800	9.8900	+8.087%	47	694	-34.277%
2025-07-30	9.1500	9.3000	9.0800	9.1500	+0.549%	19	664	-28.962%
2025-07-29	9.1000	9.1000	9.1000	9.1000	+1.111%	50	653	-28.571%
2025-07-28	9.0000	9.0000	9.0000	9.0000	0.000%	4	603	-27.778%
2025-07-23	8.9300	9.0000	8.9300	9.0000	0.000%	2	603	-27.778%
2025-07-22	8.8000	9.0000	8.8000	9.0000	-1.207%	9	602	-27.778%
2025-07-21	9.1100	9.1100	9.1100	9.1100	+2.360%	10	602	-28.650%
2025-07-17	9.3000	9.3000	8.9000	8.9000	-0.559%	2	593	-26.966%
2025-07-16	9.4500	9.4500	8.9500	8.9500	-5.090%	7	593	-27.374%
2025-07-15	9.1400	9.4300	9.0400	9.4300	+3.173%	15	593	-31.071%
2025-07-11	9.1400	9.1400	9.1400	9.1400	-3.586%	10	608	-28.884%
2025-07-10	9.5000	9.5500	9.4800	9.4800	-0.105%	4	608	-31.435%
2025-07-09	10.0000	10.0000	9.4900	9.4900	-4.141%	30	610	-31.507%
2025-07-07	9.6500	9.9000	9.5000	9.9000	+1.020%	33	592	-34.343%
2025-07-03	9.8000	9.8000	9.8000	9.8000	+1.660%	1	591	-33.673%
2025-06-30	9.1800	9.6400	9.1800	9.6400	-3.600%	2	592	-32.573%
2025-06-27	9.9400	10.0000	9.9400	10.0000	+0.503%	60	594	-35.000%
2025-06-24	9.9500	9.9500	9.9500	9.9500	-2.451%	20	544	-34.673%
2025-06-20	10.2500	10.2500	10.2000	10.2000	+4.294%	182	544	-36.275%
2025-06-17	9.7500	10.1400	9.0000	9.7800	+0.514%	201	459	-33.538%
2025-06-16	9.7100	9.7300	9.7100	9.7300	-3.663%	2	354	-33.196%
2025-06-13	10.1700	10.1700	9.8000	10.1000	-1.942%	30	353	-35.644%
2025-06-12	9.0000	10.8600	8.8500	10.3000	+34.115%	292	348	-36.893%
2025-06-11	7.4900	7.6800	7.4900	7.6800	+4.775%	17	322	-15.365%
2025-06-10	7.3500	7.3800	7.3300	7.3300	-4.058%	19	320	-11.323%
2025-06-09	7.6400	7.6400	7.6400	7.6400	+0.925%	20	320	-14.921%
2025-06-05	8.0900	8.0900	7.5700	7.5700	+2.853%	40	300	-14.135%
2025-06-03	7.3600	7.3600	7.3600	7.3600	+2.650%	20	270	-11.685%
2025-05-30	7.4300	7.4400	7.0900	7.1700	-6.397%	100	270	-9.344%
2025-05-29	7.5000	7.9700	7.5000	7.6600	+1.323%	69	320	-15.144%
2025-05-28	6.9800	7.6700	6.7600	7.5600	+2.439%	113	264	-14.021%
2025-05-27	6.8800	7.3800	6.8700	7.3800	-2.510%	105	305	-11.924%
2025-05-23	7.6800	7.8000	7.5700	7.5700	-2.949%	26	260	-14.135%
2025-05-22	7.9400	7.9400	7.8000	7.8000	-4.878%	74	260	-16.667%
2025-05-21	8.2000	8.2000	8.2000	8.2000	+2.628%	1	189	-20.732%
2025-05-20	8.1500	8.4000	7.9900	7.9900	-2.083%	4	188	-18.648%
2025-05-14	8.1800	8.3500	8.0000	8.1600	-2.392%	6	187	-20.343%
2025-05-13	8.3500	8.8000	8.2000	8.3600	-6.067%	179	184	-22.249%
2025-05-12	8.0000	8.9000	8.0000	8.9000	-8.718%	5	53	-26.966%
2025-05-08	9.7500	9.7500	9.7500	9.7500	0.000%	3	52	-33.333%
2025-05-07	8.5000	10.3500	8.5000	9.7500	-2.500%	6	52	-33.333%
2025-05-06	9.7000	10.2500	9.7000	10.0000	+2.564%	14	46	-35.000%
2025-05-01	9.7500	9.7500	9.7500	9.7500	-0.510%	3	38	-33.333%
2025-04-30	9.8000	9.8000	9.8000	9.8000	+1.031%	3	39	-33.673%
2025-04-29	9.7000	9.7000	9.7000	9.7000	-2.020%	1	37	-32.990%
2025-04-28	9.9000	9.9000	9.9000	9.9000	+0.101%	1	36	-34.343%
2025-04-25	9.9400	10.0000	9.8900	9.8900	+6.230%	22	36	-34.277%
2025-04-23	9.3100	9.3100	9.3100	9.3100	-4.317%	14	32	-30.183%
2025-04-22	9.7300	9.7300	9.7300	9.7300	-3.088%	1	28	-33.196%
2025-04-21	9.9000	10.0400	9.9000	10.0400	+0.400%	6	27	-35.259%
2025-04-17	10.0000	10.0000	10.0000	10.0000	-1.478%	2	25	-35.000%
2025-04-16	10.1500	10.1500	10.1500	10.1500	+5.181%	1	25	-35.961%
2025-04-15	9.6500	9.6500	9.6500	9.6500	-3.500%	3	24	-32.642%
2025-04-14	10.0000	10.0000	10.0000	10.0000	-0.100%	1	21	-35.000%
2025-04-11	10.0200	10.0200	10.0100	10.0100	-2.532%	8	20	-35.065%
2025-04-10	11.1000	11.1000	9.5000	10.2700	-4.995%	6	16	-36.709%
2025-04-04	10.8600	10.8600	10.7700	10.8100	-6.407%	6	13	-39.870%
2025-03-31	11.5500	11.5500	11.5500	11.5500	+3.125%	5	11	-43.723%
2025-03-28	11.2000	11.2000	11.2000	11.2000	+10.781%	2	6	-41.964%
2025-03-27	10.1100	10.1100	10.1100	10.1100	0.000%	5	5	-35.707%