Dark

GME20271217P30
GME Dec 17 2027 30.00 Put (GME271217P00030000)
option OPRA

Inactive

Jul 7, 2026

9.50-6.863%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	9.5000	9.5000	9.5000	9.5000	-6.863%	1	98	0.000%
2026-06-24	10.2000	10.2000	10.2000	10.2000	+0.493%	1	97	-6.863%
2026-06-12	10.1500	10.1500	10.1500	10.1500	-3.333%	1	96	-6.404%
2026-05-14	10.5000	10.5000	10.5000	10.5000	-11.765%	1	95	-9.524%
2026-01-02	11.9500	11.9500	11.9000	11.9000	-0.833%	4	94	-20.168%
2025-12-31	12.1500	12.1500	11.9000	12.0000	+9.091%	183	1	-20.833%
2025-12-01	11.0000	11.0000	11.0000	11.0000	-3.254%	1	1	-13.636%
2025-10-31	11.3700	11.3700	11.3700	11.3700	+3.458%	1	1	-16.447%
2025-10-30	10.9900	10.9900	10.9900	10.9900	+13.886%	1	1	-13.558%
2025-10-08	10.0000	10.0000	9.6500	9.6500	+7.222%	2	1,652	-1.554%
2025-09-19	9.0000	9.0000	9.0000	9.0000	+1.695%	1	1,652	+5.556%
2025-09-18	8.8500	8.8500	8.8500	8.8500	-1.667%	1	1,651	+7.345%
2025-09-16	8.9000	9.0000	8.9000	9.0000	-1.961%	19	1,651	+5.556%
2025-09-12	9.1800	9.1800	9.1800	9.1800	-1.290%	20	1,670	+3.486%
2025-09-11	9.3000	9.3000	9.3000	9.3000	+0.541%	1	1,650	+2.151%
2025-09-10	10.0000	10.0000	9.0000	9.2500	-14.982%	1,374	1,649	+2.703%
2025-09-08	11.7500	11.7500	10.8800	10.8800	-3.289%	23	723	-12.684%
2025-09-04	11.2500	11.2500	11.2500	11.2500	-8.685%	1	726	-15.556%
2025-08-25	12.3200	12.3200	12.3200	12.3200	+0.654%	3	725	-22.890%
2025-08-22	12.2400	12.2400	12.2400	12.2400	-4.000%	16	722	-22.386%
2025-08-07	12.7500	12.7500	12.7500	12.7500	+1.271%	2	738	-25.490%
2025-07-30	12.6400	12.6400	12.5900	12.5900	+1.614%	2	740	-24.543%
2025-07-28	12.4400	12.4400	12.3900	12.3900	-0.482%	2	740	-23.325%
2025-07-23	12.4500	12.4500	12.4500	12.4500	+3.320%	1	740	-23.695%
2025-07-17	12.0500	12.0500	12.0500	12.0500	-2.823%	5	741	-21.162%
2025-07-14	12.4900	12.4900	12.4000	12.4000	+0.405%	11	741	-23.387%
2025-07-11	12.0300	12.3500	12.0300	12.3500	-3.891%	11	742	-23.077%
2025-07-09	13.3000	13.3000	12.8000	12.8500	-1.381%	353	731	-26.070%
2025-07-08	13.1500	13.3500	13.0300	13.0300	-0.534%	66	611	-27.091%
2025-07-07	13.3900	13.3900	12.8800	13.1000	+0.847%	13	675	-27.481%
2025-07-03	12.9900	12.9900	12.9900	12.9900	-0.077%	1	678	-26.867%
2025-07-02	13.0000	13.0000	13.0000	13.0000	0.000%	5	678	-26.923%
2025-07-01	13.0000	13.0000	13.0000	13.0000	-0.459%	1	675	-26.923%
2025-06-26	13.0600	13.0600	13.0600	13.0600	-3.259%	1	675	-27.259%
2025-06-23	13.5000	13.5000	13.5000	13.5000	+1.124%	1	674	-29.630%
2025-06-20	13.3500	13.3500	13.3500	13.3500	+1.598%	2	674	-28.839%
2025-06-16	12.8900	13.1400	12.8900	13.1400	-2.667%	2	674	-27.702%
2025-06-13	13.5600	13.5600	13.5000	13.5000	-1.099%	4	676	-29.630%
2025-06-12	11.5000	14.2100	11.5000	13.6500	+27.570%	51	676	-30.403%
2025-06-11	10.5000	10.7000	10.5000	10.7000	+3.783%	17	694	-11.215%
2025-06-10	10.7000	10.7000	9.6500	10.3100	+0.097%	9	707	-7.856%
2025-06-06	10.3000	10.3000	10.3000	10.3000	-2.738%	2	705	-7.767%
2025-06-05	10.5900	10.5900	10.5900	10.5900	+5.900%	1	705	-10.293%
2025-06-04	10.5000	10.5000	10.0000	10.0000	-2.724%	61	705	-5.000%
2025-06-03	10.3400	10.6500	10.2800	10.2800	-5.166%	92	704	-7.588%
2025-06-02	10.8300	10.8800	10.8300	10.8400	+3.238%	30	614	-12.362%
2025-05-30	10.8500	10.8500	10.3000	10.5000	-5.063%	6	602	-9.524%
2025-05-29	10.6600	11.1000	10.6500	11.0600	+2.407%	11	602	-14.105%
2025-05-28	10.4400	10.8000	10.1300	10.8000	+13.684%	37	597	-12.037%
2025-05-27	10.2500	10.2500	9.4300	9.5000	-11.215%	49	577	0.000%
2025-05-23	10.6000	10.7000	10.6000	10.7000	-0.465%	4	543	-11.215%
2025-05-22	11.1100	11.1100	10.7200	10.7500	-5.119%	34	543	-11.628%
2025-05-20	11.4200	11.4200	11.3300	11.3300	-0.264%	3	541	-16.152%
2025-05-19	11.4000	11.4000	11.3600	11.3600	-3.319%	5	539	-16.373%
2025-05-15	11.5000	11.7500	11.4500	11.7500	+5.381%	9	539	-19.149%
2025-05-14	11.0000	11.3000	11.0000	11.1500	-9.276%	18	535	-14.798%
2025-05-12	12.2200	12.2900	12.2200	12.2900	+0.738%	9	527	-22.701%
2025-05-09	13.0000	13.0000	12.2000	12.2000	-7.576%	840	522	-22.131%
2025-05-07	13.2000	13.2000	13.2000	13.2000	-5.714%	1	143	-28.030%
2025-05-06	13.0000	14.0000	13.0000	14.0000	+6.141%	16	142	-32.143%
2025-05-05	13.1900	13.1900	13.1900	13.1900	+1.462%	10	139	-27.976%
2025-04-29	13.0000	13.0000	13.0000	13.0000	-1.590%	1	149	-26.923%
2025-04-28	13.7100	13.7400	13.2100	13.2100	-1.049%	30	148	-28.085%
2025-04-25	13.0000	13.3500	13.0000	13.3500	+4.706%	44	132	-28.839%
2025-04-24	13.1000	13.1000	12.7500	12.7500	-3.555%	21	110	-25.490%
2025-04-17	13.2200	13.2200	13.2200	13.2200	-2.147%	10	79	-28.139%
2025-04-15	13.2200	13.7500	13.2200	13.5100	+22.818%	10	79	-29.682%
2025-04-14	11.0000	11.0100	11.0000	11.0000	-13.928%	10	79	-13.636%
2025-04-09	13.0000	13.0000	12.7800	12.7800	-6.442%	35	69	-25.665%
2025-04-08	13.6600	13.6600	13.6600	13.6600	+0.663%	10	34	-30.454%
2025-04-07	13.5700	13.5700	13.5700	13.5700	-7.750%	1	24	-29.993%
2025-04-03	14.1700	14.7100	14.1700	14.7100	+1.870%	2	23	-35.418%
2025-04-02	13.6900	14.4400	13.6900	14.4400	-2.695%	3	21	-34.211%
2025-03-31	14.8400	14.8400	14.8400	14.8400	+2.345%	1	18	-35.984%
2025-03-28	14.5000	14.5000	14.5000	14.5000	+1.470%	12	17	-34.483%
2025-03-27	13.7300	14.2900	13.7300	14.2900	0.000%	21	16	-33.520%