GME271217P00040000
GME Dec 17 2027 40.00 Put
optionOPRA
InactiveFeb 13, 2026
18.17USD-7.766%(-1.53)1Vol0OI
GME271217P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.17 | 18.17 | 18.17 | 18.17 | -7.766% | 1 | 1 | 0.000% |
| 2026-01-13 | 19.60 | 19.70 | 19.60 | 19.70 | +8.242% | 2 | 1 | -7.766% |
| 2025-10-09 | 18.20 | 18.20 | 18.20 | 18.20 | +17.419% | 1 | 1 | -0.165% |
| 2025-09-29 | 15.50 | 15.50 | 15.50 | 15.50 | -1.274% | 1 | 78 | +17.226% |
| 2025-09-19 | 15.70 | 15.70 | 15.70 | 15.70 | -2.786% | 1 | 78 | +15.732% |
| 2025-09-16 | 16.15 | 16.15 | 16.15 | 16.15 | -6.377% | 10 | 78 | +12.508% |
| 2025-09-10 | 17.10 | 17.25 | 17.10 | 17.25 | -9.211% | 72 | 88 | +5.333% |
| 2025-09-08 | 19.00 | 19.00 | 19.00 | 19.00 | -1.809% | 10 | 21 | -4.368% |
| 2025-09-05 | 19.35 | 19.35 | 19.35 | 19.35 | -4.914% | 11 | 25 | -6.098% |
| 2025-08-05 | 20.35 | 20.35 | 20.35 | 20.35 | 0.000% | 1 | 36 | -10.713% |
| 2025-07-29 | 20.35 | 20.35 | 20.35 | 20.35 | +1.244% | 5 | 35 | -10.713% |
| 2025-07-28 | 20.35 | 20.35 | 20.10 | 20.10 | +1.566% | 2 | 30 | -9.602% |
| 2025-07-17 | 19.79 | 19.79 | 19.79 | 19.79 | -0.101% | 3 | 30 | -8.186% |
| 2025-07-16 | 19.81 | 19.81 | 19.81 | 19.81 | -7.473% | 3 | 27 | -8.279% |
| 2025-06-24 | 21.41 | 21.41 | 21.41 | 21.41 | +4.185% | 1 | 24 | -15.133% |
| 2025-06-12 | 20.55 | 20.55 | 20.55 | 20.55 | +16.431% | 10 | 25 | -11.582% |
| 2025-06-06 | 20.00 | 20.00 | 17.65 | 17.65 | +1.088% | 14 | 16 | +2.946% |
| 2025-05-29 | 15.50 | 17.46 | 15.50 | 17.46 | +7.446% | 9 | 22 | +4.066% |
| 2025-05-28 | 16.29 | 16.29 | 16.25 | 16.25 | +2.266% | 3 | 15 | +11.815% |
| 2025-05-27 | 15.89 | 15.89 | 15.89 | 15.89 | -9.200% | 1 | 12 | +14.349% |
| 2025-05-23 | 17.50 | 17.50 | 17.50 | 17.50 | -8.854% | 20 | 1 | +3.829% |
| 2025-05-12 | 19.20 | 19.20 | 19.20 | 19.20 | -8.266% | 1 | 1 | -5.365% |
| 2025-04-10 | 20.93 | 20.93 | 20.93 | 20.93 | +7.059% | 1 | 2 | -13.187% |
| 2025-04-07 | 19.55 | 19.55 | 19.55 | 19.55 | 0.000% | 1 | 1 | -7.059% |