Dark

GME20271217P27
GME Dec 17 2027 27.00 Put (GME271217P00027000)
option OPRA

Inactive

Jun 18, 2026

8.12+2.138%(+0.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	8.3000	8.3000	8.1200	8.1200	+2.138%	10	557	0.000%
2026-06-12	7.9500	7.9500	7.9500	7.9500	+11.034%	373	557	+2.138%
2026-05-05	7.1600	7.1600	7.1600	7.1600	+6.389%	2	268	+13.408%
2026-04-14	6.7300	6.7300	6.7300	6.7300	-12.026%	1	268	+20.654%
2026-03-11	7.5500	7.7000	7.5500	7.6500	-2.548%	35	268	+6.144%
2026-03-05	8.4500	8.4500	7.8500	7.8500	-4.848%	2	234	+3.439%
2026-03-02	8.2500	8.2500	8.2500	8.2500	-3.621%	20	233	-1.576%
2026-02-20	8.5600	8.5600	8.5600	8.5600	+1.905%	71	253	-5.140%
2026-02-17	8.4000	8.4000	8.4000	8.4000	+3.067%	79	182	-3.333%
2026-02-12	8.1500	8.1500	8.1500	8.1500	-5.233%	25	103	-0.368%
2026-02-09	8.6000	8.6000	8.6000	8.6000	-9.948%	80	85	-5.581%
2025-12-30	9.3500	9.5500	9.3500	9.5500	+2.688%	20	8	-14.974%
2025-12-01	9.3000	9.3000	9.3000	9.3000	-10.145%	1	8	-12.688%
2025-11-20	10.3500	10.3500	10.3500	10.3500	+6.263%	25	8	-21.546%
2025-11-11	10.4000	10.4000	9.7400	9.7400	+18.061%	16	33	-16.632%
2025-10-21	8.2500	8.2500	8.2500	8.2500	+1.227%	1	27	-1.576%
2025-10-08	8.1000	8.1500	7.7000	8.1500	+13.194%	32	26	-0.368%
2025-10-02	6.5300	7.2000	6.5300	7.2000	+7.463%	4	467	+12.778%
2025-10-01	7.1500	7.1500	6.7000	6.7000	+1.979%	10	467	+21.194%
2025-09-23	6.5700	6.5700	6.5700	6.5700	-7.072%	8	457	+23.592%
2025-09-22	7.0700	7.0700	7.0700	7.0700	+1.727%	10	465	+14.851%
2025-09-19	6.9500	6.9500	6.9500	6.9500	0.000%	1	465	+16.835%
2025-09-17	6.9500	6.9500	6.9500	6.9500	-8.069%	7	465	+16.835%
2025-09-10	7.5000	7.5600	7.4800	7.5600	-14.091%	44	472	+7.407%
2025-09-09	8.8000	8.8000	8.8000	8.8000	0.000%	8	482	-7.727%
2025-09-08	9.1000	9.1000	8.8000	8.8000	-2.222%	41	482	-7.727%
2025-09-03	9.1000	9.1000	9.0000	9.0000	-2.174%	2	522	-9.778%
2025-09-02	9.2100	9.2100	9.2000	9.2000	-10.068%	41	522	-11.739%
2025-08-26	10.2300	10.2300	10.2300	10.2300	+0.788%	1	522	-20.626%
2025-08-22	10.0600	10.2200	10.0600	10.1500	+0.495%	22	523	-20.000%
2025-08-19	10.1000	10.1000	10.1000	10.1000	-1.942%	10	535	-19.604%
2025-08-18	10.3000	10.3000	10.3000	10.3000	0.000%	1	545	-21.165%
2025-08-13	10.5000	10.5000	10.3000	10.3000	-1.905%	2	544	-21.165%
2025-08-12	10.1500	10.5000	10.1500	10.5000	-0.474%	2	546	-22.667%
2025-08-08	10.5500	10.5500	10.5500	10.5500	+1.834%	2	546	-23.033%
2025-08-07	10.3600	10.3600	10.3600	10.3600	+0.097%	3	544	-21.622%
2025-08-01	10.3500	10.3500	10.3500	10.3500	-0.481%	10	544	-21.546%
2025-07-29	10.2500	10.6700	10.2500	10.4000	+1.463%	16	534	-21.923%
2025-07-28	10.4000	10.4500	10.2500	10.2500	+1.485%	941	522	-20.780%
2025-07-15	10.1000	10.1000	10.1000	10.1000	-2.321%	15	131	-19.604%
2025-07-14	10.5000	10.5000	10.3400	10.3400	-1.524%	29	131	-21.470%
2025-07-11	10.5000	10.5000	10.5000	10.5000	-2.957%	1	153	-22.667%
2025-07-02	10.8200	10.8200	10.8200	10.8200	-0.734%	5	154	-24.954%
2025-07-01	11.4000	11.4000	10.9000	10.9000	-2.852%	2	159	-25.505%
2025-06-30	11.2200	11.2200	11.2200	11.2200	+0.628%	1	160	-27.629%
2025-06-25	11.1500	11.1500	11.1500	11.1500	-2.193%	1	160	-27.175%
2025-06-13	11.5800	11.5800	10.9800	11.4000	-3.061%	64	159	-28.772%
2025-06-12	10.3600	12.1500	10.3600	11.7600	+34.400%	28	129	-30.952%
2025-06-11	8.6500	8.7500	8.6500	8.7500	+2.459%	3	102	-7.200%
2025-06-10	8.4300	8.5400	8.4300	8.5400	+0.471%	7	100	-4.918%
2025-06-06	8.5100	8.5100	8.5000	8.5000	+0.592%	20	105	-4.471%
2025-06-03	8.3400	8.5300	8.3400	8.4500	-2.199%	11	95	-3.905%
2025-05-30	8.6400	8.6400	8.6400	8.6400	-2.373%	2	90	-6.019%
2025-05-29	8.8500	8.8500	8.8500	8.8500	+0.683%	5	91	-8.249%
2025-05-28	7.5000	9.0500	7.5000	8.7900	+12.692%	21	96	-7.622%
2025-05-27	7.2800	8.2500	7.2800	7.8000	-11.162%	40	116	+4.103%
2025-05-23	8.7700	9.1000	8.2000	8.7800	-1.126%	38	86	-7.517%
2025-05-22	9.1300	9.1300	8.8800	8.8800	-2.951%	42	86	-8.559%
2025-05-21	9.5000	9.5000	9.1500	9.1500	-2.034%	2	108	-11.257%
2025-05-20	9.3400	9.3400	9.3400	9.3400	-0.849%	2	107	-13.062%
2025-05-19	9.4600	9.4600	9.4200	9.4200	-2.987%	5	105	-13.800%
2025-05-15	9.4000	9.7100	9.1800	9.7100	+3.518%	7	100	-16.375%
2025-05-14	8.7800	9.3800	8.7800	9.3800	-4.675%	18	95	-13.433%
2025-05-13	9.8400	9.8400	9.8400	9.8400	-6.994%	1	77	-17.480%
2025-05-09	10.5800	10.5800	10.5800	10.5800	+0.189%	2	76	-23.251%
2025-05-08	11.0000	11.0000	10.5600	10.5600	-9.278%	2	76	-23.106%
2025-05-06	11.4700	11.6700	11.2500	11.6400	+5.818%	80	76	-30.241%
2025-05-01	11.0000	11.0000	11.0000	11.0000	+7.738%	1	67	-26.182%
2025-04-29	11.1000	11.1000	10.2100	10.2100	-8.018%	2	68	-20.470%
2025-04-28	11.1000	11.1000	11.1000	11.1000	+0.635%	10	66	-26.847%
2025-04-24	11.0300	11.0300	11.0300	11.0300	-0.898%	1	66	-26.383%
2025-04-17	11.2200	11.2200	11.1300	11.1300	+1.182%	3	62	-27.044%
2025-04-16	11.8100	11.8100	11.0000	11.0000	+3.189%	2	62	-26.182%
2025-04-11	11.9700	11.9700	10.6600	10.6600	-13.192%	16	61	-23.827%
2025-04-10	11.2200	12.2800	11.2200	12.2800	+8.962%	5	57	-33.876%
2025-04-08	11.2700	11.2700	11.2700	11.2700	-6.782%	21	59	-27.950%
2025-04-07	12.0900	12.0900	12.0900	12.0900	+0.834%	22	38	-32.837%
2025-04-04	12.3500	12.3500	11.9900	11.9900	-2.282%	16	16	-32.277%
2025-03-28	12.2700	12.2700	12.2700	12.2700	+0.163%	2	8	-33.822%
2025-03-27	11.0200	12.2500	11.0200	12.2500	0.000%	7	7	-33.714%