GME271217P00025000
GME Dec 17 2027 25.00 Put
optionOPRA
EODSep 29, 2026
5.30USD+6.000%(+0.30)2Vol1,530OI
GME271217P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.000% | 2 | 1,528 | 0.000% |
| 2026-09-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 2 | 1,528 | +6.000% |
| 2026-09-22 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | -5.745% | 98 | 1,528 | +0.952% |
| 2026-09-21 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -7.934% | 1 | 1,527 | -4.847% |
| 2026-09-14 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -23.126% | 20 | 1,527 | -12.397% |
| 2026-09-01 | 7.8600 | 7.8700 | 7.8600 | 7.8700 | -5.181% | 190 | 1,527 | -32.656% |
| 2026-08-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.840% | 6 | 1,527 | -36.145% |
| 2026-08-18 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +2.516% | 5 | 1,527 | -34.969% |
| 2026-08-03 | 7.4000 | 7.9500 | 7.4000 | 7.9500 | +22.308% | 3 | 1,527 | -33.333% |
| 2026-06-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 1 | 1,528 | -18.462% |
| 2026-06-12 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -2.273% | 1 | 1,529 | -17.829% |
| 2026-06-08 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.348% | 1 | 1,530 | -19.697% |
| 2026-05-28 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | -2.128% | 2 | 1,530 | -23.188% |
| 2026-05-13 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +15.574% | 2 | 1,530 | -24.823% |
| 2026-05-05 | 6.4900 | 6.5200 | 6.1000 | 6.1000 | +17.308% | 6 | 1,534 | -13.115% |
| 2026-04-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.754% | 20 | 1,554 | +1.923% |
| 2026-04-10 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -16.438% | 130 | 1,554 | -13.115% |
| 2026-03-19 | 5.3600 | 7.3000 | 5.3600 | 7.3000 | +13.707% | 50 | 1,619 | -27.397% |
| 2026-03-11 | 6.5000 | 6.5000 | 6.4200 | 6.4200 | -30.968% | 182 | 1,669 | -17.445% |
| 2026-03-03 | 7.0300 | 9.3000 | 7.0300 | 9.3000 | +30.986% | 220 | 1,489 | -43.011% |
| 2026-03-02 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | +11.811% | 121 | 1,269 | -25.352% |
| 2026-02-20 | 6.8500 | 7.0000 | 6.3500 | 6.3500 | -7.434% | 238 | 1,188 | -16.535% |
| 2026-02-10 | 7.0100 | 7.0100 | 6.8600 | 6.8600 | +3.625% | 21 | 952 | -22.741% |
| 2026-02-09 | 7.2800 | 8.3000 | 6.5800 | 6.6200 | -17.968% | 611 | 971 | -19.940% |
| 2026-02-05 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +22.644% | 32 | 426 | -34.325% |
| 2026-02-04 | 6.6900 | 6.6900 | 6.5800 | 6.5800 | -1.791% | 4 | 394 | -19.453% |
| 2026-01-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.067% | 1 | 393 | -20.896% |
| 2026-01-07 | 7.6000 | 7.6000 | 7.4500 | 7.4500 | -8.589% | 2 | 394 | -28.859% |
| 2025-12-30 | 8.0000 | 8.1500 | 8.0000 | 8.1500 | +0.617% | 4 | 394 | -34.969% |
| 2025-10-15 | 7.1500 | 8.1000 | 7.1000 | 8.1000 | +14.894% | 3 | 396 | -34.568% |
| 2025-10-08 | 7.1000 | 7.1000 | 6.7000 | 7.0500 | +27.256% | 792 | 394 | -24.823% |
| 2025-10-02 | 5.5300 | 5.5400 | 5.5300 | 5.5400 | -7.973% | 20 | 1,041 | -4.332% |
| 2025-09-30 | 5.5500 | 6.0200 | 5.5500 | 6.0200 | +3.793% | 31 | 1,041 | -11.960% |
| 2025-09-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 40 | 1,041 | -8.621% |
| 2025-09-26 | 5.5700 | 5.8500 | 5.5700 | 5.8000 | -7.200% | 190 | 1,001 | -8.621% |
| 2025-09-25 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | +5.932% | 121 | 1,016 | -15.200% |
| 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 | +1.533% |
| 2025-09-22 | 5.9000 | 5.9200 | 5.9000 | 5.9200 | +2.600% | 101 | 864 | -10.473% |
| 2025-09-19 | 5.7500 | 5.7900 | 5.7500 | 5.7700 | +4.529% | 41 | 864 | -8.146% |
| 2025-09-18 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -8.000% | 100 | 863 | -3.986% |
| 2025-09-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.990% | 10 | 863 | -11.667% |
| 2025-09-16 | 6.0500 | 6.0600 | 5.9500 | 6.0600 | +1.000% | 120 | 853 | -12.541% |
| 2025-09-15 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -1.639% | 60 | 849 | -11.667% |
| 2025-09-12 | 6.2500 | 6.2500 | 6.0500 | 6.1000 | 0.000% | 62 | 789 | -13.115% |
| 2025-09-11 | 6.4000 | 6.4000 | 6.1000 | 6.1000 | -6.154% | 49 | 808 | -13.115% |
| 2025-09-10 | 6.6000 | 6.8300 | 6.0700 | 6.5000 | -11.444% | 233 | 808 | -18.462% |
| 2025-09-09 | 7.3300 | 7.3400 | 7.3300 | 7.3400 | -3.421% | 10 | 735 | -27.793% |
| 2025-09-08 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -4.403% | 10 | 725 | -30.263% |
| 2025-09-04 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +1.274% | 10 | 715 | -33.333% |
| 2025-09-03 | 7.8700 | 8.1300 | 7.8500 | 7.8500 | -4.848% | 21 | 707 | -32.484% |
| 2025-09-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -7.821% | 2 | 686 | -35.758% |
| 2025-08-27 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +0.112% | 1 | 685 | -40.782% |
| 2025-08-20 | 8.8500 | 8.9400 | 8.8500 | 8.9400 | +1.591% | 11 | 684 | -40.716% |
| 2025-08-19 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.124% | 14 | 674 | -39.773% |
| 2025-08-15 | 8.9000 | 8.9000 | 8.8000 | 8.9000 | -2.198% | 30 | 674 | -40.449% |
| 2025-08-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +0.110% | 4 | 694 | -41.758% |
| 2025-08-11 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -1.730% | 2 | 694 | -41.694% |
| 2025-08-07 | 9.2000 | 9.2500 | 9.2000 | 9.2500 | +1.093% | 11 | 694 | -42.703% |
| 2025-08-06 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -2.139% | 2 | 689 | -42.077% |
| 2025-08-04 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -5.460% | 5 | 689 | -43.316% |
| 2025-08-01 | 8.9800 | 9.8900 | 8.9800 | 9.8900 | +8.087% | 47 | 694 | -46.411% |
| 2025-07-30 | 9.1500 | 9.3000 | 9.0800 | 9.1500 | +0.549% | 19 | 664 | -42.077% |
| 2025-07-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 50 | 653 | -41.758% |
| 2025-07-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 4 | 603 | -41.111% |
| 2025-07-23 | 8.9300 | 9.0000 | 8.9300 | 9.0000 | 0.000% | 2 | 603 | -41.111% |
| 2025-07-22 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | -1.207% | 9 | 602 | -41.111% |
| 2025-07-21 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +2.360% | 10 | 602 | -41.822% |
| 2025-07-17 | 9.3000 | 9.3000 | 8.9000 | 8.9000 | -0.559% | 2 | 593 | -40.449% |
| 2025-07-16 | 9.4500 | 9.4500 | 8.9500 | 8.9500 | -5.090% | 7 | 593 | -40.782% |
| 2025-07-15 | 9.1400 | 9.4300 | 9.0400 | 9.4300 | +3.173% | 15 | 593 | -43.796% |
| 2025-07-11 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -3.586% | 10 | 608 | -42.013% |
| 2025-07-10 | 9.5000 | 9.5500 | 9.4800 | 9.4800 | -0.105% | 4 | 608 | -44.093% |
| 2025-07-09 | 10.0000 | 10.0000 | 9.4900 | 9.4900 | -4.141% | 30 | 610 | -44.152% |
| 2025-07-07 | 9.6500 | 9.9000 | 9.5000 | 9.9000 | +1.020% | 33 | 592 | -46.465% |
| 2025-07-03 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +1.660% | 1 | 591 | -45.918% |
| 2025-06-30 | 9.1800 | 9.6400 | 9.1800 | 9.6400 | -3.600% | 2 | 592 | -45.021% |
| 2025-06-27 | 9.9400 | 10.0000 | 9.9400 | 10.0000 | +0.503% | 60 | 594 | -47.000% |
| 2025-06-24 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -2.451% | 20 | 544 | -46.734% |
| 2025-06-20 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | +4.294% | 182 | 544 | -48.039% |
| 2025-06-17 | 9.7500 | 10.1400 | 9.0000 | 9.7800 | +0.514% | 201 | 459 | -45.808% |
| 2025-06-16 | 9.7100 | 9.7300 | 9.7100 | 9.7300 | -3.663% | 2 | 354 | -45.529% |
| 2025-06-13 | 10.1700 | 10.1700 | 9.8000 | 10.1000 | -1.942% | 30 | 353 | -47.525% |
| 2025-06-12 | 9.0000 | 10.8600 | 8.8500 | 10.3000 | +34.115% | 292 | 348 | -48.544% |
| 2025-06-11 | 7.4900 | 7.6800 | 7.4900 | 7.6800 | +4.775% | 17 | 322 | -30.990% |
| 2025-06-10 | 7.3500 | 7.3800 | 7.3300 | 7.3300 | -4.058% | 19 | 320 | -27.694% |
| 2025-06-09 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +0.925% | 20 | 320 | -30.628% |
| 2025-06-05 | 8.0900 | 8.0900 | 7.5700 | 7.5700 | +2.853% | 40 | 300 | -29.987% |
| 2025-06-03 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +2.650% | 20 | 270 | -27.989% |
| 2025-05-30 | 7.4300 | 7.4400 | 7.0900 | 7.1700 | -6.397% | 100 | 270 | -26.081% |
| 2025-05-29 | 7.5000 | 7.9700 | 7.5000 | 7.6600 | +1.323% | 69 | 320 | -30.809% |
| 2025-05-28 | 6.9800 | 7.6700 | 6.7600 | 7.5600 | +2.439% | 113 | 264 | -29.894% |
| 2025-05-27 | 6.8800 | 7.3800 | 6.8700 | 7.3800 | -2.510% | 105 | 305 | -28.184% |
| 2025-05-23 | 7.6800 | 7.8000 | 7.5700 | 7.5700 | -2.949% | 26 | 260 | -29.987% |
| 2025-05-22 | 7.9400 | 7.9400 | 7.8000 | 7.8000 | -4.878% | 74 | 260 | -32.051% |
| 2025-05-21 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.628% | 1 | 189 | -35.366% |
| 2025-05-20 | 8.1500 | 8.4000 | 7.9900 | 7.9900 | -2.083% | 4 | 188 | -33.667% |
| 2025-05-14 | 8.1800 | 8.3500 | 8.0000 | 8.1600 | -2.392% | 6 | 187 | -35.049% |
| 2025-05-13 | 8.3500 | 8.8000 | 8.2000 | 8.3600 | -6.067% | 179 | 184 | -36.603% |
| 2025-05-12 | 8.0000 | 8.9000 | 8.0000 | 8.9000 | -8.718% | 5 | 53 | -40.449% |
| 2025-05-08 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 0.000% | 3 | 52 | -45.641% |
| 2025-05-07 | 8.5000 | 10.3500 | 8.5000 | 9.7500 | -2.500% | 6 | 52 | -45.641% |
| 2025-05-06 | 9.7000 | 10.2500 | 9.7000 | 10.0000 | +2.564% | 14 | 46 | -47.000% |
| 2025-05-01 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -0.510% | 3 | 38 | -45.641% |
| 2025-04-30 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +1.031% | 3 | 39 | -45.918% |
| 2025-04-29 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.020% | 1 | 37 | -45.361% |
| 2025-04-28 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.101% | 1 | 36 | -46.465% |
| 2025-04-25 | 9.9400 | 10.0000 | 9.8900 | 9.8900 | +6.230% | 22 | 36 | -46.411% |
| 2025-04-23 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -4.317% | 14 | 32 | -43.072% |
| 2025-04-22 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -3.088% | 1 | 28 | -45.529% |
| 2025-04-21 | 9.9000 | 10.0400 | 9.9000 | 10.0400 | +0.400% | 6 | 27 | -47.211% |
| 2025-04-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.478% | 2 | 25 | -47.000% |
| 2025-04-16 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +5.181% | 1 | 25 | -47.783% |
| 2025-04-15 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -3.500% | 3 | 24 | -45.078% |
| 2025-04-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.100% | 1 | 21 | -47.000% |
| 2025-04-11 | 10.0200 | 10.0200 | 10.0100 | 10.0100 | -2.532% | 8 | 20 | -47.053% |
| 2025-04-10 | 11.1000 | 11.1000 | 9.5000 | 10.2700 | -4.995% | 6 | 16 | -48.393% |
| 2025-04-04 | 10.8600 | 10.8600 | 10.7700 | 10.8100 | -6.407% | 6 | 13 | -50.971% |
| 2025-03-31 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +3.125% | 5 | 11 | -54.113% |
| 2025-03-28 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +10.781% | 2 | 6 | -52.679% |
| 2025-03-27 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 0.000% | 5 | 5 | -47.577% |