GME271217P00032000
GME Dec 17 2027 32.00 Put
optionOPRA
InactiveJul 14, 2026
11.10USD-9.016%(-1.10)32Vol522OI
GME271217P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 11.10 | 11.10 | 11.10 | 11.10 | -9.016% | 32 | 522 | 0.000% |
| 2026-06-25 | 12.30 | 12.30 | 12.20 | 12.20 | +2.954% | 172 | 523 | -9.016% |
| 2026-06-08 | 11.85 | 11.85 | 11.85 | 11.85 | +2.597% | 1 | 522 | -6.329% |
| 2026-06-03 | 10.60 | 11.61 | 10.60 | 11.55 | +8.553% | 32 | 504 | -3.896% |
| 2026-04-02 | 10.64 | 10.64 | 10.64 | 10.64 | -15.889% | 1 | 503 | +4.323% |
| 2026-01-07 | 12.45 | 12.65 | 12.45 | 12.65 | -6.296% | 2 | 503 | -12.253% |
| 2025-12-30 | 13.30 | 13.50 | 13.30 | 13.50 | +1.048% | 2 | 503 | -17.778% |
| 2025-12-29 | 13.36 | 13.36 | 13.36 | 13.36 | +4.375% | 5 | 503 | -16.916% |
| 2025-12-02 | 12.75 | 12.85 | 12.75 | 12.80 | +1.587% | 64 | 508 | -13.281% |
| 2025-12-01 | 13.00 | 13.00 | 12.41 | 12.60 | +7.692% | 629 | 476 | -11.905% |
| 2025-10-09 | 11.95 | 11.95 | 11.70 | 11.70 | +4.000% | 2 | 1 | -5.128% |
| 2025-10-08 | 11.65 | 11.65 | 11.25 | 11.25 | +12.500% | 2 | 1 | -1.333% |
| 2025-09-18 | 10.00 | 10.00 | 10.00 | 10.00 | -6.977% | 2 | 787 | +11.000% |
| 2025-09-10 | 11.15 | 11.19 | 10.45 | 10.75 | -10.417% | 74 | 785 | +3.256% |
| 2025-09-08 | 12.00 | 12.00 | 12.00 | 12.00 | -3.614% | 10 | 829 | -7.500% |
| 2025-09-03 | 12.45 | 12.45 | 12.45 | 12.45 | -11.702% | 13 | 819 | -10.843% |
| 2025-08-07 | 14.10 | 14.10 | 14.10 | 14.10 | +1.075% | 15 | 806 | -21.277% |
| 2025-07-29 | 14.10 | 14.10 | 13.95 | 13.95 | +1.087% | 2 | 791 | -20.430% |
| 2025-07-28 | 13.80 | 13.90 | 13.74 | 13.80 | +1.845% | 20 | 791 | -19.565% |
| 2025-07-15 | 13.55 | 13.55 | 13.55 | 13.55 | -4.037% | 15 | 791 | -18.081% |
| 2025-07-11 | 14.12 | 14.12 | 14.12 | 14.12 | -1.259% | 2 | 791 | -21.388% |
| 2025-07-09 | 14.60 | 14.65 | 14.25 | 14.30 | -1.447% | 743 | 793 | -22.378% |
| 2025-06-27 | 14.52 | 14.52 | 14.51 | 14.51 | -3.267% | 2 | 71 | -23.501% |
| 2025-06-20 | 15.00 | 15.00 | 15.00 | 15.00 | +0.067% | 40 | 71 | -26.000% |
| 2025-06-16 | 14.99 | 14.99 | 14.99 | 14.99 | -0.925% | 2 | 71 | -25.951% |
| 2025-06-13 | 15.26 | 15.26 | 15.13 | 15.13 | +25.978% | 26 | 71 | -26.636% |
| 2025-06-12 | 12.01 | 12.01 | 12.01 | 12.01 | -13.285% | 20 | 82 | -7.577% |
| 2025-06-06 | 11.60 | 13.85 | 11.60 | 13.85 | +15.417% | 8 | 62 | -19.856% |
| 2025-05-29 | 11.78 | 12.00 | 11.75 | 12.00 | +2.041% | 9 | 63 | -7.500% |
| 2025-05-28 | 10.99 | 11.87 | 10.99 | 11.76 | +10.216% | 20 | 62 | -5.612% |
| 2025-05-27 | 11.25 | 11.25 | 10.67 | 10.67 | -11.891% | 43 | 60 | +4.030% |
| 2025-05-23 | 11.79 | 12.11 | 11.79 | 12.11 | +1.765% | 34 | 9 | -8.340% |
| 2025-05-22 | 12.29 | 12.38 | 11.90 | 11.90 | -6.520% | 35 | 9 | -6.723% |
| 2025-05-20 | 12.73 | 12.73 | 12.73 | 12.73 | -0.779% | 2 | 34 | -12.804% |
| 2025-05-19 | 12.43 | 12.83 | 12.43 | 12.83 | -0.773% | 5 | 32 | -13.484% |
| 2025-05-15 | 12.88 | 12.93 | 12.60 | 12.93 | +2.782% | 7 | 27 | -14.153% |
| 2025-05-14 | 12.45 | 12.62 | 12.45 | 12.58 | -6.815% | 18 | 20 | -11.765% |
| 2025-05-13 | 13.50 | 13.50 | 13.50 | 13.50 | -6.445% | 1 | 2 | -17.778% |
| 2025-05-01 | 14.43 | 14.43 | 14.43 | 14.43 | -0.483% | 1 | 3 | -23.077% |
| 2025-04-30 | 14.50 | 14.50 | 14.50 | 14.50 | -0.956% | 2 | 2 | -23.448% |
| 2025-04-11 | 14.64 | 14.64 | 14.64 | 14.64 | -8.671% | 2 | 2 | -24.180% |
| 2025-03-27 | 16.03 | 16.03 | 16.03 | 16.03 | 0.000% | 1 | 1 | -30.755% |