Dark

GME20271217P5
GME Dec 17 2027 5.00 Put (GME271217P00005000)
option OPRA

Inactive

May 29, 2026

0.1900-24.000%(-0.0600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-29	0.2800	0.2800	0.1900	0.1900	-24.000%	8	17,443	0.000%
2026-05-14	0.2500	0.2500	0.2500	0.2500	-21.875%	4	17,443	-24.000%
2026-05-07	0.3200	0.3200	0.3200	0.3200	+23.077%	9	17,445	-40.625%
2026-05-05	0.2500	0.3100	0.2500	0.2600	-16.129%	9	17,436	-26.923%
2026-05-04	0.3000	0.3100	0.3000	0.3100	-3.125%	40	17,433	-38.710%
2026-04-27	0.3200	0.3200	0.3200	0.3200	-5.882%	1	17,433	-40.625%
2026-04-21	0.3400	0.3400	0.3400	0.3400	+25.926%	1	17,433	-44.118%
2026-04-20	0.2700	0.2700	0.2700	0.2700	-22.857%	129	17,433	-29.630%
2026-04-15	0.3500	0.3500	0.3500	0.3500	+2.941%	6	17,304	-45.714%
2026-04-13	0.3400	0.3400	0.3400	0.3400	-10.526%	250	17,304	-44.118%
2026-04-10	0.3800	0.3800	0.3800	0.3800	-5.000%	10	17,054	-50.000%
2026-04-02	0.4000	0.4000	0.4000	0.4000	+5.263%	1	17,054	-52.500%
2026-04-01	0.3800	0.3800	0.3800	0.3800	-5.000%	2	17,054	-50.000%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-11.111%	3	17,056	-52.500%
2026-03-25	0.4500	0.4600	0.4500	0.4500	-10.000%	5,945	17,056	-57.778%
2026-03-24	0.5000	0.5000	0.5000	0.5000	+16.279%	5	11,483	-62.000%
2026-03-23	0.4500	0.4500	0.4300	0.4300	-6.522%	318	11,483	-55.814%
2026-03-20	0.4600	0.4600	0.4600	0.4600	+2.222%	80	11,251	-58.696%
2026-03-16	0.5000	0.5000	0.4500	0.4500	-4.255%	421	11,251	-57.778%
2026-03-11	0.4700	0.4700	0.4700	0.4700	0.000%	2	11,010	-59.574%
2026-03-09	0.4700	0.4700	0.4700	0.4700	+4.444%	2	11,008	-59.574%
2026-03-06	0.4600	0.4600	0.4400	0.4500	-10.000%	111	11,006	-57.778%
2026-03-02	0.5000	0.5000	0.5000	0.5000	+11.111%	1	11,006	-62.000%
2026-02-27	0.4500	0.4500	0.4500	0.4500	0.000%	456	11,006	-57.778%
2026-02-20	0.4500	0.4500	0.4500	0.4500	0.000%	702	10,550	-57.778%
2026-02-18	0.4400	0.4500	0.4300	0.4500	0.000%	574	9,848	-57.778%
2026-02-10	0.4500	0.4500	0.4500	0.4500	-10.000%	1	9,474	-57.778%
2026-02-03	0.4600	0.5000	0.4600	0.5000	+11.111%	360	9,474	-62.000%
2026-02-02	0.3200	0.5300	0.3200	0.4500	-10.000%	7,456	9,274	-57.778%
2026-01-27	2.3600	2.3600	0.5000	0.5000	+6.383%	12	2,874	-62.000%
2026-01-26	0.5000	0.5100	0.4700	0.4700	-9.615%	4	2,863	-59.574%
2026-01-22	0.5200	0.5200	0.5200	0.5200	+18.182%	1	2,861	-63.462%
2026-01-20	0.4500	0.4500	0.4400	0.4400	-12.000%	2,026	2,861	-56.818%
2026-01-14	0.5000	0.5000	0.5000	0.5000	+2.041%	1	858	-62.000%
2026-01-09	0.4900	0.4900	0.4900	0.4900	+6.522%	1	857	-61.224%
2025-12-29	0.4600	0.4600	0.4600	0.4600	-19.298%	10	857	-58.696%
2025-12-12	0.5700	0.5700	0.5700	0.5700	+11.765%	20	857	-66.667%
2025-12-10	0.4600	0.5100	0.4600	0.5100	+8.511%	2	857	-62.745%
2025-12-09	0.4700	0.4700	0.4700	0.4700	-6.000%	1	856	-59.574%
2025-12-01	0.5000	0.5300	0.5000	0.5000	0.000%	10	855	-62.000%
2025-11-26	0.5000	0.5100	0.5000	0.5000	0.000%	49	796	-62.000%
2025-11-25	0.5000	0.5400	0.5000	0.5000	-19.355%	7	796	-62.000%
2025-11-24	0.5000	0.6200	0.5000	0.6200	0.000%	3	790	-69.355%
2025-11-21	0.4800	0.6200	0.4800	0.6200	+24.000%	15	787	-69.355%
2025-11-20	0.5000	0.5000	0.5000	0.5000	+11.111%	7	774	-62.000%
2025-11-19	0.4500	0.4500	0.4500	0.4500	0.000%	3	767	-57.778%
2025-11-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	764	-57.778%
2025-11-17	0.4000	0.4500	0.4000	0.4500	0.000%	3	763	-57.778%
2025-11-14	0.4500	0.4900	0.4500	0.4500	+4.651%	22	760	-57.778%
2025-11-13	0.4300	0.4300	0.4300	0.4300	+2.381%	194	740	-55.814%
2025-11-12	0.4000	0.4600	0.4000	0.4200	-6.667%	4	546	-54.762%
2025-11-10	0.4000	0.4500	0.4000	0.4500	0.000%	21	542	-57.778%
2025-11-07	0.4000	0.4500	0.4000	0.4500	+15.385%	298	521	-57.778%
2025-11-04	0.3900	0.3900	0.3900	0.3900	-2.500%	14	223	-51.282%
2025-10-27	0.3900	0.4000	0.3900	0.4000	+5.263%	2	209	-52.500%
2025-10-24	0.3800	0.3800	0.3800	0.3800	0.000%	30	209	-50.000%
2025-10-23	0.3800	0.3800	0.3800	0.3800	-9.524%	15	179	-50.000%
2025-10-22	0.4200	0.4200	0.4200	0.4200	+10.526%	2	164	-54.762%
2025-10-17	0.3800	0.3800	0.3800	0.3800	0.000%	20	162	-50.000%
2025-10-15	0.3800	0.3800	0.3800	0.3800	+11.765%	50	142	-50.000%
2025-10-14	0.3900	0.3900	0.3400	0.3400	0.000%	16	92	-44.118%
2025-10-13	0.3500	0.3900	0.3400	0.3400	-12.821%	14	76	-44.118%
2025-10-10	0.3900	0.3900	0.3900	0.3900	+11.429%	10	56	-51.282%
2025-10-09	0.3900	0.3900	0.3300	0.3500	-10.256%	17	46	-45.714%
2025-10-08	0.3900	0.4700	0.3900	0.3900	+11.429%	34	34	-51.282%
2025-10-02	0.3900	0.3900	0.3500	0.3500	-5.405%	14	208,251	-45.714%
2025-10-01	0.3900	0.3900	0.3700	0.3700	0.000%	13	208,237	-48.649%
2025-09-30	0.3900	0.3900	0.3700	0.3700	-7.500%	22	208,224	-48.649%
2025-09-29	0.4100	0.4100	0.3900	0.4000	+5.263%	22	208,203	-52.500%
2025-09-26	0.4200	0.4200	0.3800	0.3800	-5.000%	217	208,188	-50.000%
2025-09-25	0.4100	0.4100	0.3700	0.4000	+8.108%	28	207,972	-52.500%
2025-09-23	0.4000	0.4100	0.3300	0.3700	-11.905%	268	207,955	-48.649%
2025-09-22	0.4000	0.4200	0.4000	0.4200	0.000%	34	207,961	-54.762%
2025-09-19	0.4300	0.4300	0.4200	0.4200	-2.326%	151	207,947	-54.762%
2025-09-18	0.4300	0.4300	0.4300	0.4300	0.000%	15	207,808	-55.814%
2025-09-17	0.4300	0.4300	0.4300	0.4300	-4.444%	44	207,793	-55.814%
2025-09-16	0.4200	0.4600	0.4200	0.4500	+4.651%	351	207,749	-57.778%
2025-09-15	0.4300	0.4300	0.4300	0.4300	0.000%	16	207,741	-55.814%
2025-09-12	0.4300	0.4300	0.4300	0.4300	-2.273%	22	207,726	-55.814%
2025-09-11	0.4100	0.4500	0.4100	0.4400	-6.383%	111	207,704	-56.818%
2025-09-10	0.5400	0.5800	0.4700	0.4700	-16.071%	12,577	207,603	-59.574%
2025-09-09	0.5500	0.5800	0.5500	0.5600	0.000%	236	203,765	-66.071%
2025-09-08	0.5500	0.5900	0.5400	0.5600	-1.754%	22,308	204,179	-66.071%
2025-09-05	0.5900	0.6200	0.5700	0.5700	-5.000%	13,677	183,651	-66.667%
2025-09-04	0.5800	0.6000	0.5800	0.6000	+1.695%	2,451	173,202	-68.333%
2025-09-03	0.6200	0.6200	0.5900	0.5900	-1.667%	5,378	171,632	-67.797%
2025-09-02	0.6300	0.6300	0.5900	0.6000	-1.639%	5,270	167,364	-68.333%
2025-08-29	0.6400	0.6400	0.6100	0.6100	-1.613%	488	164,166	-68.852%
2025-08-28	0.6400	0.6400	0.6200	0.6200	-4.615%	773	164,166	-69.355%
2025-08-27	0.6700	0.6700	0.6300	0.6500	+6.557%	7,704	163,771	-70.769%
2025-08-26	0.6500	0.6700	0.5900	0.6100	-4.688%	59,700	156,964	-68.852%
2025-08-25	0.6500	0.6500	0.6300	0.6400	-1.538%	291	125,262	-70.313%
2025-08-22	0.6200	0.6500	0.6000	0.6500	+1.563%	12,577	125,546	-70.769%
2025-08-21	0.6500	0.6700	0.6400	0.6400	-1.538%	224	117,547	-70.313%
2025-08-20	0.6500	0.6800	0.6000	0.6500	+1.563%	40,192	117,323	-70.769%
2025-08-19	0.6500	0.6500	0.6400	0.6400	-4.478%	6	98,723	-70.313%
2025-08-18	0.6700	0.6700	0.6500	0.6700	+3.077%	7,602	98,717	-71.642%
2025-08-15	0.6500	0.6500	0.6200	0.6500	0.000%	14	91,567	-70.769%
2025-08-14	0.6300	0.6500	0.6000	0.6500	+1.563%	1,221	91,555	-70.769%
2025-08-13	0.6400	0.6600	0.6300	0.6400	+3.226%	20	90,495	-70.313%
2025-08-12	0.6200	0.6200	0.6200	0.6200	-4.615%	35	90,480	-69.355%
2025-08-08	0.6400	0.6500	0.6400	0.6500	+1.563%	20	90,471	-70.769%
2025-08-07	0.6400	0.6400	0.6400	0.6400	-8.571%	2	90,451	-70.313%
2025-08-06	0.6200	0.7000	0.6200	0.7000	+6.061%	2,054	90,449	-72.857%
2025-08-05	0.6600	0.6600	0.6100	0.6600	+1.538%	5	89,936	-71.212%
2025-08-04	0.6500	0.6500	0.6500	0.6500	-5.797%	75	89,934	-70.769%
2025-08-01	0.7100	0.7100	0.6500	0.6900	+1.471%	4	89,909	-72.464%
2025-07-31	0.6500	0.6900	0.6500	0.6800	+4.615%	19,177	89,907	-72.059%
2025-07-30	0.6200	0.6500	0.6100	0.6500	-1.515%	142	70,874	-70.769%
2025-07-29	0.6300	0.6600	0.6200	0.6600	+1.538%	36	70,750	-71.212%
2025-07-28	0.6200	0.6500	0.6200	0.6500	+8.333%	1,058	70,719	-70.769%
2025-07-25	0.5300	0.6300	0.5300	0.6000	-1.639%	946	69,667	-68.333%
2025-07-24	0.5300	0.6500	0.5200	0.6100	-3.175%	554	69,126	-68.852%
2025-07-23	0.5900	0.6600	0.5500	0.6300	-4.545%	256	68,789	-69.841%
2025-07-22	0.5700	0.6600	0.5700	0.6600	0.000%	82	68,587	-71.212%
2025-07-21	0.6200	0.7100	0.6200	0.6600	-1.493%	243	68,570	-71.212%
2025-07-18	0.6500	0.6700	0.6500	0.6700	-2.899%	2	68,453	-71.642%
2025-07-17	0.6300	0.6900	0.6300	0.6900	+4.545%	14	68,453	-72.464%
2025-07-16	0.6200	0.6800	0.6200	0.6600	0.000%	200	68,442	-71.212%
2025-07-15	0.5700	0.6600	0.5700	0.6600	-2.941%	77	68,249	-71.212%
2025-07-14	0.5900	0.6800	0.5900	0.6800	+1.493%	63	68,193	-72.059%
2025-07-11	0.6800	0.6800	0.5800	0.6700	-2.899%	1,268	68,161	-71.642%
2025-07-10	0.6900	0.7300	0.6900	0.6900	-5.479%	26	67,256	-72.464%
2025-07-09	0.7300	0.7300	0.7300	0.7300	+7.353%	14	67,281	-73.973%
2025-07-08	0.7100	0.7100	0.6800	0.6800	-6.849%	2	67,267	-72.059%
2025-07-07	0.7200	0.7300	0.7100	0.7300	+1.389%	314	67,267	-73.973%
2025-07-03	0.7000	0.7200	0.7000	0.7200	+2.857%	6	67,188	-73.611%
2025-07-02	0.7100	0.7200	0.7000	0.7000	0.000%	17	67,188	-72.857%
2025-07-01	0.6900	0.7100	0.6900	0.7000	-1.408%	239	67,172	-72.857%
2025-06-30	0.7300	0.7300	0.7100	0.7100	0.000%	5	66,934	-73.239%
2025-06-27	0.6800	0.7100	0.6800	0.7100	+1.429%	10	66,934	-73.239%
2025-06-26	0.7600	0.7600	0.6400	0.7000	-1.408%	14	66,924	-72.857%
2025-06-24	0.7300	0.7300	0.6900	0.7100	-8.974%	14	66,910	-73.239%
2025-06-20	0.6600	0.7800	0.6600	0.7800	+1.299%	10	66,897	-75.641%
2025-06-18	0.7400	0.7700	0.7300	0.7700	+2.667%	742	66,467	-75.325%
2025-06-17	0.7000	0.7500	0.6900	0.7500	+5.634%	2,513	66,467	-74.667%
2025-06-16	0.4000	0.7200	0.4000	0.7100	+14.516%	1,349	64,843	-73.239%
2025-06-13	0.6000	0.6300	0.5900	0.6200	-4.615%	2,238	63,525	-69.355%
2025-06-12	0.5000	0.6800	0.5000	0.6500	+54.762%	23,885	62,633	-70.769%
2025-06-11	0.4200	0.4200	0.4200	0.4200	+5.000%	74	43,502	-54.762%
2025-06-05	0.4000	0.4000	0.4000	0.4000	0.000%	3	43,428	-52.500%
2025-06-04	0.4000	0.4000	0.4000	0.4000	+14.286%	2	43,431	-52.500%
2025-06-03	0.3500	0.3500	0.3500	0.3500	-18.605%	1	43,429	-45.714%
2025-06-02	0.4000	0.4300	0.4000	0.4300	-10.417%	2	43,428	-55.814%
2025-05-30	0.4800	0.4800	0.4800	0.4800	-4.000%	10	43,429	-60.417%
2025-05-29	0.5000	0.5000	0.5000	0.5000	0.000%	1	43,429	-62.000%
2025-05-28	0.5000	0.5000	0.5000	0.5000	+13.636%	2	43,429	-62.000%
2025-05-27	0.5200	0.5200	0.3000	0.4400	-2.222%	17	43,429	-56.818%
2025-05-22	0.4300	0.4500	0.3700	0.4500	+7.143%	7	43,440	-57.778%
2025-05-21	0.4200	0.4200	0.4200	0.4200	-16.000%	10	43,437	-54.762%
2025-05-19	0.4600	0.5300	0.4600	0.5000	0.000%	2,041	43,427	-62.000%
2025-05-16	0.5000	0.5000	0.5000	0.5000	-1.961%	4,510	41,735	-62.000%
2025-05-15	0.5000	0.5100	0.4600	0.5100	+2.000%	4	39,630	-62.745%
2025-05-14	0.4800	0.5200	0.4600	0.5000	0.000%	11	39,629	-62.000%
2025-05-13	0.5800	0.5800	0.5000	0.5000	0.000%	1,051	39,626	-62.000%
2025-05-09	0.5000	0.5000	0.5000	0.5000	-19.355%	40	38,626	-62.000%
2025-05-06	0.6200	0.6200	0.6200	0.6200	+6.897%	12	38,626	-69.355%
2025-05-05	0.5800	0.5800	0.5800	0.5800	-1.695%	8	38,614	-67.241%
2025-05-02	0.5000	0.5900	0.5000	0.5900	0.000%	4	38,614	-67.797%
2025-04-30	0.5900	0.5900	0.5900	0.5900	-6.349%	2	38,613	-67.797%
2025-04-28	0.6100	0.6300	0.6100	0.6300	+16.667%	10	38,613	-69.841%
2025-04-25	0.6100	0.6100	0.5400	0.5400	-14.286%	20	38,613	-64.815%
2025-04-24	0.6100	0.6300	0.6100	0.6300	+6.780%	5	38,605	-69.841%
2025-04-23	0.5900	0.5900	0.5900	0.5900	0.000%	1	38,605	-67.797%
2025-04-22	0.5600	0.5900	0.5400	0.5900	-6.349%	239	38,604	-67.797%
2025-04-21	0.5900	0.6300	0.5900	0.6300	+12.500%	32	38,366	-69.841%
2025-04-16	0.5900	0.5900	0.5600	0.5600	-5.085%	2	38,343	-66.071%
2025-04-09	0.4000	0.6000	0.4000	0.5900	-15.714%	125	38,343	-67.797%
2025-04-08	0.5600	0.7000	0.5400	0.7000	+7.692%	187	38,268	-72.857%
2025-04-07	0.6500	0.6500	0.6500	0.6500	-2.985%	5	38,083	-70.769%
2025-04-02	0.6400	0.6700	0.6400	0.6700	+6.349%	2	38,083	-71.642%
2025-04-01	0.6000	0.6300	0.6000	0.6300	-1.563%	379	38,081	-69.841%
2025-03-31	0.5700	0.6400	0.5700	0.6400	+12.281%	6,067	37,735	-70.313%
2025-03-28	0.5400	0.5700	0.5400	0.5700	+3.636%	184	31,763	-66.667%
2025-03-27	0.3000	1.0800	0.3000	0.5500	0.000%	32,275	31,721	-65.455%