GME271217P00032000
GME Dec 17 2027 32.00 Put
optionOPRA
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 9, 2026 | 1d | $7.61 | +13.58% | 4 | 4 |
| Oct 16, 2026 | 8d | $9.75 | -7.32% | 2 | 267 |
| Oct 16, 2026 | 8d | $7.25 | -7.05% | 4 | 71 |
| Oct 23, 2026 | 15d | — | — | 0 | 0 |
| Oct 30, 2026 | 22d | $6.85 | -21.71% | 40 | 42 |
| Nov 6, 2026 | 29d | — | — | 0 | 0 |
| Nov 13, 2026 | 36d | — | — | 0 | 0 |
| Nov 20, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 71d | $10.80 | -22.86% | 9 | 26 |
| Jan 15, 2027 | 99d | $9.40 | +9.30% | 5 | 118 |
| Jan 15, 2027 | 99d | $7.70 | -22.92% | 2 | 311 |
| Mar 19, 2027 | 162d | $8.50 | -14.57% | 20 | 68 |
| Apr 16, 2027 | 190d | — | — | 0 | 0 |
| Jun 17, 2027 | 252d | $10.35 | +0.00% | 7 | 9 |
| Sep 17, 2027 | 344d | $11.45 | -19.08% | 1 | 59 |
| Sep 17, 2027 | 344d | — | — | 0 | 0 |
| Dec 17, 2027 | 435d | $11.10 | -9.02% | 32 | 522 |
| Dec 17, 2027 | 435d | $14.11 | +24.32% | 1 | 776 |
| Jan 21, 2028 | 470d | $13.47 | +5.65% | 1 | 194 |
| Jan 21, 2028 | 470d | $10.98 | -8.50% | 5 | 10 |
| Jun 16, 2028 | 617d | $10.76 | -0.65% | 1 | 128 |
| Dec 15, 2028 | 799d | — | — | 0 | 0 |
| Jan 19, 2029 | 834d | — | — | 0 | 0 |
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 25 P | $5.30 | +6.00% | 2 | 1,530 | OTM |
| 25 P | $5.20 | +1.96% | 1 | 641 | OTM |
| 27 P | $6.30 | -4.55% | 2 | 563 | ITM |
| 27 P | $7.74 | -19.37% | 2 | 613 | ITM |
| 30 P | $7.90 | -22.09% | 2 | 130 | ITM |
| 30 P | $8.64 | -28.89% | 4 | 1,628 | ITM |
| 32 P | $11.10 | -9.02% | 32 | 522 | ITM |
| 32 P | $14.11 | +24.32% | 1 | 776 | ITM |
| 35 P | $12.10 | -13.76% | 1 | 24 | ITM |
| 35 P | $13.50 | -16.67% | 1 | 72 | ITM |
| 37 P | $13.82 | -23.65% | 1 | 1 | ITM |
| 37 P | — | — | 0 | 44 | ITM |
| 40 P | $18.17 | -7.77% | 1 | 0 | ITM |
gamestop is a family of specialty retail brands that makes the most popular technologies affordable and simple. we are a global retailer of multichannel video game, pop culture collectibles, consumer electronics and wireless services, operating more than 7,500 stores in 14 countries across europe, canada, australia and the united states. gamestop is committed to delivering innovation to consumers anywhere, anytime and any way they want it. whether looking for new or pre-owned, digital or physical video game titles, the latest in video game hardware or accessories or consumer electronics, gaming and technology enthusiasts are invited to discover and enjoy their favorite products in one of gamestop's welcoming retail environments. the company's global family of video game related brands include gamestop; eb games, an international electronics retailer; micromania, france's leading video game retailer; kongregate, a popular web and mobile gaming site; and game informer® magazine, the worl