GME271217P00055000
GME Dec 17 2027 55.00 Put
optionOPRA
InactiveSep 5, 2025
33.30USD+1.216%(+0.40)1Vol988OI
GME271217P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 33.30 | 33.30 | 33.30 | 33.30 | +1.216% | 1 | 988 | 0.000% |
| 2025-08-29 | 32.90 | 32.90 | 32.85 | 32.90 | +0.152% | 22 | 1,007 | +1.216% |
| 2025-08-28 | 33.35 | 33.50 | 32.75 | 32.85 | -1.647% | 1,151 | 1,007 | +1.370% |
| 2025-08-27 | 33.60 | 33.75 | 33.35 | 33.40 | +0.815% | 938 | 498 | -0.299% |
| 2025-07-28 | 33.20 | 33.20 | 33.00 | 33.13 | -0.211% | 5 | 46 | +0.513% |
| 2025-07-11 | 33.20 | 33.20 | 33.20 | 33.20 | -2.639% | 2 | 44 | +0.301% |
| 2025-07-08 | 34.14 | 34.14 | 34.10 | 34.10 | +0.147% | 2 | 43 | -2.346% |
| 2025-06-12 | 34.05 | 34.05 | 34.05 | 34.05 | +18.229% | 10 | 43 | -2.203% |
| 2025-05-28 | 28.34 | 28.85 | 28.34 | 28.80 | +5.302% | 26 | 33 | +15.625% |
| 2025-05-27 | 27.97 | 27.97 | 27.35 | 27.35 | -4.270% | 2 | 49 | +21.755% |
| 2025-05-23 | 29.60 | 29.60 | 28.57 | 28.57 | -6.512% | 6 | 46 | +16.556% |
| 2025-05-22 | 30.00 | 30.56 | 29.75 | 30.56 | +0.328% | 3 | 46 | +8.966% |
| 2025-05-21 | 30.46 | 30.46 | 30.46 | 30.46 | -1.742% | 1 | 45 | +9.324% |
| 2025-05-20 | 31.00 | 31.00 | 31.00 | 31.00 | +0.324% | 2 | 44 | +7.419% |
| 2025-05-19 | 30.95 | 31.28 | 30.90 | 30.90 | 0.000% | 4 | 42 | +7.767% |
| 2025-05-16 | 30.75 | 30.90 | 30.75 | 30.90 | +0.032% | 4 | 40 | +7.767% |
| 2025-05-15 | 30.89 | 30.89 | 30.89 | 30.89 | -1.152% | 1 | 38 | +7.802% |
| 2025-05-13 | 31.32 | 31.90 | 31.25 | 31.25 | -2.099% | 5 | 37 | +6.560% |
| 2025-05-12 | 31.83 | 31.92 | 31.83 | 31.92 | -0.715% | 2 | 36 | +4.323% |
| 2025-05-09 | 32.15 | 32.15 | 32.15 | 32.15 | -3.598% | 2 | 34 | +3.577% |
| 2025-05-08 | 33.35 | 33.35 | 33.35 | 33.35 | +2.050% | 2 | 33 | -0.150% |
| 2025-05-01 | 32.73 | 32.73 | 32.68 | 32.68 | -0.638% | 3 | 35 | +1.897% |
| 2025-04-25 | 33.13 | 33.13 | 32.89 | 32.89 | -1.172% | 6 | 32 | +1.247% |
| 2025-04-24 | 33.05 | 33.28 | 33.05 | 33.28 | +3.002% | 3 | 29 | +0.060% |
| 2025-04-23 | 32.31 | 32.31 | 32.31 | 32.31 | -3.118% | 5 | 28 | +3.064% |
| 2025-04-22 | 33.35 | 33.35 | 33.35 | 33.35 | -0.269% | 1 | 23 | -0.150% |
| 2025-04-21 | 33.44 | 33.44 | 33.44 | 33.44 | -2.507% | 1 | 22 | -0.419% |
| 2025-04-10 | 34.20 | 34.30 | 34.20 | 34.30 | -3.380% | 2 | 21 | -2.915% |
| 2025-04-04 | 35.50 | 35.50 | 35.50 | 35.50 | -0.755% | 40 | 23 | -6.197% |
| 2025-04-03 | 35.77 | 35.77 | 35.77 | 35.77 | -1.188% | 1 | 3 | -6.905% |
| 2025-03-27 | 35.00 | 36.20 | 35.00 | 36.20 | 0.000% | 2 | 2 | -8.011% |