GME271217P00060000
GME Dec 17 2027 60.00 Put
optionOPRA
InactiveOct 2, 2025
32.96USD-0.573%(-0.19)3Vol1,850OI
GME271217P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-02 | 32.51 | 33.00 | 32.51 | 32.96 | -0.573% | 3 | 1,850 | 0.000% |
| 2025-10-01 | 33.15 | 33.15 | 33.15 | 33.15 | -2.500% | 5 | 1,851 | -0.573% |
| 2025-09-29 | 33.98 | 34.00 | 33.98 | 34.00 | +0.860% | 7 | 1,851 | -3.059% |
| 2025-09-24 | 33.55 | 33.71 | 33.55 | 33.71 | +0.717% | 3 | 1,854 | -2.225% |
| 2025-09-23 | 33.33 | 33.49 | 33.33 | 33.47 | -0.564% | 4 | 1,853 | -1.524% |
| 2025-09-22 | 33.65 | 33.66 | 33.65 | 33.66 | -2.717% | 2 | 1,852 | -2.080% |
| 2025-09-15 | 34.75 | 34.80 | 34.60 | 34.60 | -2.094% | 12 | 1,852 | -4.740% |
| 2025-09-11 | 35.34 | 35.34 | 35.34 | 35.34 | +0.398% | 1 | 1,852 | -6.735% |
| 2025-09-10 | 36.05 | 36.05 | 35.20 | 35.20 | -5.731% | 2 | 1,851 | -6.364% |
| 2025-09-04 | 37.28 | 37.34 | 37.28 | 37.34 | -0.850% | 11 | 2,348 | -11.730% |
| 2025-09-02 | 37.75 | 37.75 | 37.66 | 37.66 | +0.507% | 2 | 2,339 | -12.480% |
| 2025-08-29 | 37.47 | 37.47 | 37.47 | 37.47 | -1.654% | 7 | 2,332 | -12.036% |
| 2025-08-27 | 38.35 | 38.35 | 38.10 | 38.10 | -0.131% | 2 | 2,332 | -13.491% |
| 2025-08-25 | 38.15 | 38.15 | 38.15 | 38.15 | +0.395% | 1 | 2,332 | -13.604% |
| 2025-08-20 | 38.00 | 38.00 | 38.00 | 38.00 | +2.564% | 14 | 2,332 | -13.263% |
| 2025-08-19 | 38.00 | 38.00 | 37.05 | 37.05 | -2.500% | 103 | 2,332 | -11.039% |
| 2025-08-15 | 38.10 | 38.10 | 38.00 | 38.00 | -0.913% | 2 | 2,270 | -13.263% |
| 2025-08-14 | 38.35 | 38.35 | 38.35 | 38.35 | +1.187% | 1 | 2,270 | -14.055% |
| 2025-08-13 | 38.00 | 38.00 | 37.90 | 37.90 | -0.863% | 2 | 2,270 | -13.034% |
| 2025-08-12 | 38.30 | 38.30 | 38.20 | 38.23 | +0.079% | 3 | 2,270 | -13.785% |
| 2025-08-11 | 38.40 | 38.40 | 38.20 | 38.20 | -0.261% | 2 | 2,270 | -13.717% |
| 2025-08-08 | 38.35 | 38.35 | 38.30 | 38.30 | +0.525% | 2 | 2,270 | -13.943% |
| 2025-08-06 | 38.00 | 38.20 | 38.00 | 38.10 | +0.131% | 3 | 2,270 | -13.491% |
| 2025-08-05 | 38.30 | 38.30 | 38.05 | 38.05 | -1.297% | 2 | 2,270 | -13.377% |
| 2025-08-04 | 39.05 | 39.05 | 38.55 | 38.55 | -1.052% | 2 | 2,270 | -14.501% |
| 2025-08-01 | 39.00 | 39.00 | 38.65 | 38.96 | +1.883% | 3 | 2,270 | -15.400% |
| 2025-07-31 | 38.55 | 38.55 | 38.24 | 38.24 | -0.026% | 4 | 2,269 | -13.808% |
| 2025-07-30 | 38.60 | 38.60 | 38.15 | 38.25 | 0.000% | 50 | 2,269 | -13.830% |
| 2025-07-29 | 38.00 | 38.44 | 37.95 | 38.25 | +1.057% | 851 | 2,263 | -13.830% |
| 2025-07-28 | 37.75 | 38.05 | 37.50 | 37.85 | +0.638% | 868 | 1,856 | -12.919% |
| 2025-07-25 | 37.60 | 37.85 | 37.55 | 37.61 | +0.160% | 346 | 1,459 | -12.364% |
| 2025-07-24 | 37.35 | 37.60 | 37.30 | 37.55 | +0.805% | 760 | 1,295 | -12.224% |
| 2025-07-23 | 37.10 | 37.30 | 37.05 | 37.25 | -1.325% | 118 | 985 | -11.517% |
| 2025-07-21 | 37.65 | 37.75 | 37.60 | 37.75 | +0.774% | 134 | 936 | -12.689% |
| 2025-07-17 | 37.50 | 37.50 | 37.40 | 37.46 | -4.439% | 13 | 875 | -12.013% |
| 2025-07-16 | 37.70 | 39.20 | 37.30 | 39.20 | +4.255% | 33 | 872 | -15.918% |
| 2025-07-15 | 37.70 | 37.95 | 37.50 | 37.60 | -0.265% | 498 | 857 | -12.340% |
| 2025-07-14 | 37.75 | 37.90 | 37.60 | 37.70 | -0.265% | 581 | 649 | -12.573% |
| 2025-07-11 | 37.80 | 37.99 | 37.70 | 37.80 | -1.176% | 156 | 344 | -12.804% |
| 2025-07-10 | 38.25 | 38.35 | 38.14 | 38.25 | -0.391% | 110 | 268 | -13.830% |
| 2025-07-09 | 38.80 | 38.85 | 38.34 | 38.40 | -0.775% | 136 | 213 | -14.167% |
| 2025-07-08 | 38.54 | 38.75 | 38.54 | 38.70 | +2.489% | 262 | 145 | -14.832% |
| 2025-07-03 | 37.76 | 37.76 | 37.76 | 37.76 | -1.922% | 1 | 13 | -12.712% |
| 2025-07-01 | 38.50 | 38.50 | 38.50 | 38.50 | -0.259% | 2 | 13 | -14.390% |
| 2025-06-25 | 38.60 | 38.60 | 38.60 | 38.60 | +1.982% | 5 | 15 | -14.611% |
| 2025-06-24 | 37.85 | 37.85 | 37.85 | 37.85 | -2.373% | 2 | 10 | -12.919% |
| 2025-06-20 | 38.77 | 38.77 | 38.77 | 38.77 | -1.599% | 2 | 8 | -14.986% |
| 2025-06-16 | 39.01 | 39.40 | 39.01 | 39.40 | -1.623% | 4 | 7 | -16.345% |
| 2025-06-12 | 38.64 | 40.05 | 38.64 | 40.05 | +17.794% | 4 | 5 | -17.703% |
| 2025-06-09 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 1 | 1 | -3.059% |