GME271217P00003000
GME Dec 17 2027 3.00 Put
optionOPRA
InactiveSep 22, 2026
0.07USD+40.000%(+0.02)1Vol1,073OI
GME271217P00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 1,073 | 0.000% |
| 2026-09-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 1,072 | +40.000% |
| 2026-09-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 204 | 886 | -12.500% |
| 2026-08-31 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +66.667% | 1 | 886 | -30.000% |
| 2026-08-25 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 205 | 781 | +16.667% |
| 2026-08-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +66.667% | 18 | 780 | -30.000% |
| 2026-08-20 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 1 | 780 | +16.667% |
| 2026-08-10 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +11.111% | 19 | 764 | -30.000% |
| 2026-08-06 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 24 | 740 | -22.222% |
| 2026-08-05 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 1 | 739 | -22.222% |
| 2026-08-03 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 10 | 729 | -41.667% |
| 2026-07-15 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -40.000% | 10 | 719 | -22.222% |
| 2026-07-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 718 | -53.333% |
| 2026-05-12 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 1 | 717 | -61.111% |
| 2026-05-04 | 0.1000 | 0.1600 | 0.1000 | 0.1600 | -11.111% | 14 | 713 | -56.250% |
| 2026-04-27 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 3 | 710 | -61.111% |
| 2026-04-20 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | +20.000% | 21 | 689 | -61.111% |
| 2026-04-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -34.783% | 1 | 689 | -53.333% |
| 2026-03-02 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 5 | 688 | -69.565% |
| 2026-02-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 1 | 683 | -70.833% |
| 2026-01-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 1 | 682 | -72.000% |
| 2026-01-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 1 | 682 | -66.667% |
| 2026-01-26 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.000% | 101 | 682 | -75.000% |
| 2026-01-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 3 | 682 | -75.000% |
| 2026-01-22 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | +3.571% | 18 | 682 | -75.862% |
| 2026-01-21 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | +12.000% | 270 | 664 | -75.000% |
| 2026-01-15 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | -7.407% | 3 | 451 | -72.000% |
| 2026-01-14 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +3.846% | 17 | 448 | -74.074% |
| 2026-01-13 | 0.2700 | 0.2800 | 0.2400 | 0.2600 | +8.333% | 29 | 431 | -73.077% |
| 2026-01-12 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 2 | 402 | -70.833% |
| 2026-01-08 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 2 | 400 | -72.000% |
| 2026-01-07 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | +19.048% | 41 | 400 | -72.000% |
| 2026-01-05 | 0.2400 | 0.3000 | 0.2100 | 0.2100 | -16.000% | 137 | 224 | -66.667% |
| 2026-01-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 6 | 224 | -72.000% |
| 2025-12-31 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 2 | 216 | -70.833% |
| 2025-12-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 6 | 216 | -70.833% |
| 2025-12-29 | 0.2400 | 0.2400 | 0.2000 | 0.2300 | 0.000% | 80 | 210 | -69.565% |
| 2025-12-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 3 | 153 | -69.565% |
| 2025-12-18 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 2 | 150 | -69.565% |
| 2025-12-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 2 | 148 | -69.565% |
| 2025-12-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 38 | 146 | -70.833% |
| 2025-12-15 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 10 | 108 | -69.565% |
| 2025-12-12 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 2 | 98 | -69.565% |
| 2025-12-11 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | +15.000% | 19 | 96 | -69.565% |
| 2025-12-10 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -48.718% | 11 | 77 | -65.000% |
| 2025-12-04 | 0.3400 | 0.3900 | 0.3400 | 0.3900 | +14.706% | 12 | 66 | -82.051% |
| 2025-12-03 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +61.905% | 1 | 54 | -79.412% |
| 2025-11-04 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 53 | -66.667% |
| 2025-11-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 2 | 50 | -66.667% |
| 2025-10-31 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 50 | -66.667% |
| 2025-10-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 49 | -66.667% |
| 2025-10-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 2 | 48 | -65.000% |
| 2025-10-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 45 | -65.000% |
| 2025-10-16 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.000% | 31 | 44 | -65.000% |
| 2025-10-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 5 | 13 | -65.000% |
| 2025-10-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 8 | -65.000% |
| 2025-10-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 2 | 7 | -65.000% |
| 2025-10-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 5 | -65.000% |
| 2025-10-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 2 | 2 | -65.000% |
| 2025-10-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 2 | 2 | -65.000% |
| 2025-10-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 4 | 58,567 | -65.000% |
| 2025-09-30 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.000% | 6 | 58,563 | -65.000% |
| 2025-09-29 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.000% | 6 | 58,558 | -65.000% |
| 2025-09-26 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | -13.043% | 445 | 58,555 | -65.000% |
| 2025-09-25 | 0.2500 | 0.2500 | 0.2000 | 0.2300 | +9.524% | 21 | 58,512 | -69.565% |
| 2025-09-24 | 0.2100 | 0.2400 | 0.2100 | 0.2100 | +5.000% | 9 | 58,496 | -66.667% |
| 2025-09-23 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +11.111% | 5 | 58,489 | -65.000% |
| 2025-09-19 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.000% | 5 | 58,484 | -61.111% |
| 2025-09-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 15 | 58,480 | -61.111% |
| 2025-09-17 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +11.111% | 3 | 58,478 | -65.000% |
| 2025-09-12 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | -10.000% | 9 | 58,478 | -61.111% |
| 2025-09-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 15 | 58,469 | -65.000% |
| 2025-09-10 | 0.2600 | 0.2900 | 0.2000 | 0.2100 | -27.586% | 351 | 58,454 | -66.667% |
| 2025-09-09 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -3.333% | 5,465 | 58,435 | -75.862% |
| 2025-09-08 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -3.226% | 43 | 52,988 | -76.667% |
| 2025-09-05 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.000% | 1,052 | 52,972 | -77.419% |
| 2025-09-04 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.000% | 19 | 52,647 | -77.419% |
| 2025-09-03 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | -3.125% | 10,550 | 52,648 | -77.419% |
| 2025-09-02 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.000% | 20,101 | 42,158 | -78.125% |
| 2025-08-29 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | -17.949% | 2,639 | 21,157 | -78.125% |
| 2025-08-28 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | +5.405% | 4 | 21,157 | -82.051% |
| 2025-08-27 | 0.3500 | 0.4100 | 0.3400 | 0.3700 | +8.824% | 270 | 21,157 | -81.081% |
| 2025-08-25 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +17.241% | 4 | 21,159 | -79.412% |
| 2025-08-22 | 0.3000 | 0.3500 | 0.2800 | 0.2900 | -23.684% | 2,726 | 21,158 | -75.862% |
| 2025-08-19 | 0.3700 | 0.3800 | 0.3100 | 0.3800 | +5.556% | 67 | 20,683 | -81.579% |
| 2025-08-18 | 0.3500 | 0.3600 | 0.3300 | 0.3600 | +2.857% | 16 | 20,683 | -80.556% |
| 2025-08-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 4 | 20,683 | -80.000% |
| 2025-08-14 | 0.3300 | 0.3800 | 0.3300 | 0.3300 | 0.000% | 53 | 20,683 | -78.788% |
| 2025-08-13 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 10 | 20,673 | -78.788% |
| 2025-08-12 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 2 | 20,673 | -78.788% |
| 2025-08-11 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 2 | 20,671 | -78.788% |
| 2025-08-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +13.333% | 3 | 20,669 | -79.412% |
| 2025-08-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 100 | 20,669 | -76.667% |
| 2025-08-01 | 0.3500 | 0.3800 | 0.3400 | 0.3800 | 0.000% | 13 | 20,569 | -81.579% |
| 2025-07-31 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +15.152% | 4 | 20,569 | -81.579% |
| 2025-07-30 | 0.3300 | 0.3300 | 0.3000 | 0.3300 | -8.333% | 20 | 20,570 | -78.788% |
| 2025-07-29 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 5 | 20,555 | -80.556% |
| 2025-07-28 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +20.000% | 28 | 20,550 | -80.556% |
| 2025-07-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 3 | 20,540 | -76.667% |
| 2025-07-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +18.750% | 1 | 20,540 | -81.579% |
| 2025-07-23 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.000% | 9 | 20,539 | -78.125% |
| 2025-07-22 | 0.2600 | 0.3200 | 0.2600 | 0.3200 | 0.000% | 2 | 20,536 | -78.125% |
| 2025-07-21 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.000% | 121 | 20,536 | -78.125% |
| 2025-07-18 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | -5.882% | 7 | 20,425 | -78.125% |
| 2025-07-17 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 2 | 20,423 | -79.412% |
| 2025-07-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +12.121% | 1 | 20,423 | -81.081% |
| 2025-07-11 | 0.3000 | 0.3500 | 0.3000 | 0.3300 | -5.714% | 508 | 20,422 | -78.788% |
| 2025-07-10 | 0.3800 | 0.3800 | 0.3200 | 0.3500 | -5.405% | 133 | 19,922 | -80.000% |
| 2025-07-09 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | +2.778% | 138 | 20,020 | -81.081% |
| 2025-07-08 | 0.3800 | 0.4200 | 0.3600 | 0.3600 | -10.000% | 269 | 20,019 | -80.556% |
| 2025-07-07 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | +14.286% | 18 | 19,851 | -82.500% |
| 2025-07-03 | 0.3900 | 0.4000 | 0.3500 | 0.3500 | -5.405% | 58 | 19,793 | -80.000% |
| 2025-07-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 395 | 19,793 | -81.081% |
| 2025-07-01 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.000% | 128 | 19,398 | -81.081% |
| 2025-06-30 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -5.128% | 12 | 19,281 | -81.081% |
| 2025-06-27 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +5.405% | 5 | 19,269 | -82.051% |
| 2025-06-26 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | -7.500% | 9 | 19,269 | -81.081% |
| 2025-06-25 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | +8.108% | 2 | 19,269 | -82.500% |
| 2025-06-24 | 0.4000 | 0.4000 | 0.3200 | 0.3700 | -5.128% | 5 | 19,269 | -81.081% |
| 2025-06-23 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.000% | 11 | 19,267 | -82.051% |
| 2025-06-20 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | -4.878% | 14 | 19,273 | -82.051% |
| 2025-06-18 | 0.4100 | 0.4400 | 0.4000 | 0.4100 | +2.500% | 169 | 19,110 | -82.927% |
| 2025-06-17 | 0.3000 | 0.4500 | 0.3000 | 0.4000 | +33.333% | 18,104 | 19,110 | -82.500% |
| 2025-06-16 | 0.3000 | 0.3700 | 0.2900 | 0.3000 | +11.111% | 366 | 1,452 | -76.667% |
| 2025-06-13 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | -12.903% | 876 | 1,111 | -74.074% |
| 2025-06-12 | 0.2200 | 0.3400 | 0.2200 | 0.3100 | +72.222% | 69 | 718 | -77.419% |
| 2025-06-11 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 1 | 683 | -61.111% |
| 2025-06-09 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | +21.429% | 3 | 684 | -58.824% |
| 2025-06-05 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 1 | 684 | -50.000% |
| 2025-06-03 | 0.2000 | 0.2200 | 0.1600 | 0.1600 | -15.789% | 3 | 684 | -56.250% |
| 2025-06-02 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 2 | 682 | -63.158% |
| 2025-05-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 1 | 682 | -69.565% |
| 2025-05-27 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -27.586% | 54 | 681 | -66.667% |
| 2025-05-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 51 | 681 | -75.862% |
| 2025-05-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +30.435% | 1 | 640 | -76.667% |
| 2025-05-16 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 2 | 639 | -69.565% |
| 2025-05-13 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +15.000% | 1 | 638 | -69.565% |
| 2025-05-09 | 0.2600 | 0.2600 | 0.2000 | 0.2000 | -16.667% | 4 | 637 | -65.000% |
| 2025-05-08 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +20.000% | 6 | 638 | -70.833% |
| 2025-05-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 2 | 635 | -65.000% |
| 2025-05-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +50.000% | 1 | 634 | -76.667% |
| 2025-05-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 2 | 633 | -65.000% |
| 2025-04-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 2 | 633 | -72.000% |
| 2025-04-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 10 | 633 | -65.000% |
| 2025-04-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 2 | 636 | -65.000% |
| 2025-04-22 | 0.2200 | 0.3000 | 0.2200 | 0.3000 | +30.435% | 11 | 635 | -76.667% |
| 2025-04-21 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 624 | -69.565% |
| 2025-04-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 1 | 623 | -72.000% |
| 2025-04-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 4 | 622 | -74.074% |
| 2025-04-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 2 | 620 | -76.667% |
| 2025-04-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 1 | 618 | -75.862% |
| 2025-04-01 | 0.2600 | 0.2800 | 0.2400 | 0.2700 | +35.000% | 11 | 617 | -74.074% |
| 2025-03-27 | 0.2500 | 0.2900 | 0.2000 | 0.2000 | 0.000% | 606 | 606 | -65.000% |