GME271217P00008000
GME Dec 17 2027 8.00 Put
optionOPRA
EODOct 7, 2026
0.21USD-12.500%(-0.03)40Vol4,284OI
GME271217P00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 40 | 4,324 | 0.000% |
| 2026-10-06 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | -4.000% | 42 | 4,365 | -12.500% |
| 2026-10-01 | 0.2100 | 0.2500 | 0.2100 | 0.2500 | +13.636% | 42 | 4,404 | -16.000% |
| 2026-09-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 136 | 4,509 | -4.545% |
| 2026-09-29 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | +22.222% | 40 | 4,489 | -4.545% |
| 2026-09-24 | 0.2300 | 0.2300 | 0.1500 | 0.1800 | -33.333% | 90 | 4,579 | +16.667% |
| 2026-09-10 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 481 | 4,579 | -22.222% |
| 2026-09-09 | 0.2800 | 0.3300 | 0.2600 | 0.2600 | -21.212% | 111 | 4,578 | -19.231% |
| 2026-09-02 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -15.385% | 1 | 4,577 | -36.364% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.000% | 17 | 4,561 | -46.154% |
| 2026-08-14 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 14 | 4,547 | -46.154% |
| 2026-08-13 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | +2.703% | 27 | 4,521 | -44.737% |
| 2026-08-12 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | +2.778% | 12 | 4,510 | -43.243% |
| 2026-08-11 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +28.571% | 7 | 4,503 | -41.667% |
| 2026-07-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -17.647% | 3 | 4,500 | -25.000% |
| 2026-07-20 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | +9.677% | 51 | 4,536 | -38.235% |
| 2026-07-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -13.889% | 1 | 4,536 | -32.258% |
| 2026-06-30 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 4,535 | -41.667% |
| 2026-06-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 1 | 4,534 | -43.243% |
| 2026-06-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 1 | 4,533 | -43.243% |
| 2026-06-04 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | -16.667% | 4 | 4,529 | -40.000% |
| 2026-06-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 1 | 4,528 | -50.000% |
| 2026-05-29 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | -14.894% | 16 | 4,515 | -47.500% |
| 2026-05-28 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 4,514 | -55.319% |
| 2026-05-27 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 1 | 4,513 | -57.143% |
| 2026-05-26 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +4.255% | 1 | 4,512 | -57.143% |
| 2026-05-22 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 4,511 | -55.319% |
| 2026-05-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 1 | 4,510 | -57.143% |
| 2026-05-20 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 1 | 4,509 | -57.143% |
| 2026-05-19 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +1.961% | 2 | 4,508 | -59.615% |
| 2026-05-18 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -7.273% | 2 | 4,508 | -58.824% |
| 2026-05-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 10 | 4,498 | -61.818% |
| 2026-05-13 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +7.692% | 1 | 4,497 | -62.500% |
| 2026-05-12 | 0.5200 | 0.6000 | 0.5200 | 0.5200 | -5.455% | 3 | 4,496 | -59.615% |
| 2026-05-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 1 | 4,495 | -61.818% |
| 2026-05-08 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +19.149% | 1 | 4,494 | -62.500% |
| 2026-05-06 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 1 | 4,493 | -55.319% |
| 2026-05-05 | 0.6300 | 0.6600 | 0.5100 | 0.5100 | 0.000% | 969 | 3,526 | -58.824% |
| 2026-05-04 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -10.526% | 1 | 3,525 | -58.824% |
| 2026-05-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 1 | 3,524 | -63.158% |
| 2026-04-30 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +16.327% | 21 | 3,543 | -63.158% |
| 2026-04-29 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -24.615% | 1 | 3,542 | -57.143% |
| 2026-04-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -8.451% | 1 | 3,541 | -67.692% |
| 2026-04-15 | 0.5700 | 0.7100 | 0.5600 | 0.7100 | +18.333% | 9 | 3,547 | -70.423% |
| 2026-04-13 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -4.762% | 5 | 3,547 | -65.000% |
| 2026-04-10 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 1 | 3,547 | -66.667% |
| 2026-04-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 3,547 | -67.692% |
| 2026-04-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -2.985% | 2 | 3,547 | -67.692% |
| 2026-04-07 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.000% | 1,477 | 3,547 | -68.657% |
| 2026-04-06 | 0.6600 | 0.7200 | 0.6600 | 0.6700 | 0.000% | 3 | 2,073 | -68.657% |
| 2026-04-02 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.000% | 2 | 2,072 | -68.657% |
| 2026-04-01 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.000% | 250 | 2,072 | -68.657% |
| 2026-03-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -1.471% | 2 | 1,823 | -68.657% |
| 2026-03-24 | 0.7700 | 0.7700 | 0.6800 | 0.6800 | 0.000% | 2 | 1,823 | -69.118% |
| 2026-03-23 | 0.5300 | 0.6800 | 0.5300 | 0.6800 | 0.000% | 17 | 1,822 | -69.118% |
| 2026-03-20 | 0.7800 | 0.7900 | 0.6800 | 0.6800 | 0.000% | 24 | 1,808 | -69.118% |
| 2026-03-19 | 1.7000 | 1.7000 | 0.6800 | 0.6800 | -62.011% | 3 | 1,785 | -69.118% |
| 2026-03-18 | 0.7800 | 1.7900 | 0.6800 | 1.7900 | +163.235% | 6 | 1,784 | -88.268% |
| 2026-03-17 | 0.9100 | 0.9100 | 0.6800 | 0.6800 | -19.048% | 2 | 1,782 | -69.118% |
| 2026-03-13 | 1.5300 | 2.1700 | 0.7400 | 0.8400 | -38.235% | 37 | 1,781 | -75.000% |
| 2026-03-11 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +7.087% | 1 | 1,746 | -84.559% |
| 2026-03-06 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +10.435% | 1 | 1,745 | -83.465% |
| 2026-03-05 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | +51.316% | 101 | 1,744 | -81.739% |
| 2026-03-03 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | -2.564% | 100 | 1,743 | -72.368% |
| 2026-02-26 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.000% | 10 | 1,643 | -73.077% |
| 2026-02-25 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | +14.706% | 23 | 1,613 | -73.077% |
| 2026-02-24 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -13.924% | 1 | 1,613 | -69.118% |
| 2026-02-20 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -3.659% | 1 | 1,613 | -73.418% |
| 2026-02-19 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +20.588% | 1 | 1,612 | -74.390% |
| 2026-02-18 | 0.7700 | 1.9400 | 0.6800 | 0.6800 | -43.333% | 7 | 1,611 | -69.118% |
| 2026-02-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +33.333% | 1 | 1,608 | -82.500% |
| 2026-02-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +13.924% | 1 | 1,607 | -76.667% |
| 2026-02-04 | 0.9000 | 0.9000 | 0.7900 | 0.7900 | +16.176% | 2 | 1,607 | -73.418% |
| 2026-02-03 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -17.073% | 116 | 1,607 | -69.118% |
| 2026-02-02 | 0.9600 | 0.9600 | 0.8200 | 0.8200 | +2.500% | 3 | 1,587 | -74.390% |
| 2026-01-29 | 0.9700 | 1.7800 | 0.8000 | 0.8000 | -17.526% | 3 | 1,585 | -73.750% |
| 2026-01-28 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -61.355% | 1 | 1,583 | -78.351% |
| 2026-01-27 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +0.803% | 1 | 1,582 | -91.633% |
| 2026-01-26 | 0.8300 | 4.8400 | 0.8300 | 2.4900 | +141.748% | 1,187 | 1,581 | -91.566% |
| 2026-01-23 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -58.964% | 1 | 394 | -79.612% |
| 2026-01-22 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +274.627% | 1 | 393 | -91.633% |
| 2026-01-21 | 0.4500 | 1.0500 | 0.4500 | 0.6700 | -18.293% | 103 | 392 | -68.657% |
| 2026-01-20 | 1.8900 | 1.8900 | 0.8000 | 0.8200 | -70.290% | 5 | 341 | -74.390% |
| 2026-01-16 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +210.112% | 1 | 339 | -92.391% |
| 2026-01-15 | 1.2500 | 1.2500 | 0.7500 | 0.8900 | -68.662% | 4 | 339 | -76.404% |
| 2026-01-14 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +234.118% | 1 | 337 | -92.606% |
| 2026-01-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +39.344% | 1 | 337 | -75.294% |
| 2026-01-12 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -54.135% | 1 | 337 | -65.574% |
| 2026-01-09 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.206% | 1 | 337 | -84.211% |
| 2026-01-08 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -45.382% | 1 | 337 | -84.559% |
| 2026-01-07 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +137.143% | 1 | 337 | -91.566% |
| 2026-01-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +25.000% | 1 | 337 | -80.000% |
| 2025-12-31 | 1.0000 | 1.0000 | 0.8400 | 0.8400 | -6.667% | 11 | 337 | -75.000% |
| 2025-12-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -34.783% | 1 | 337 | -76.667% |
| 2025-12-29 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +53.333% | 1 | 337 | -84.783% |
| 2025-12-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 337 | -76.667% |
| 2025-12-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +9.890% | 1 | 337 | -79.000% |
| 2025-12-11 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -12.500% | 1 | 337 | -76.923% |
| 2025-12-10 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +1.961% | 1 | 337 | -79.808% |
| 2025-12-08 | 1.1700 | 1.1700 | 1.0200 | 1.0200 | +20.000% | 220 | 337 | -79.412% |
| 2025-11-07 | 0.6900 | 0.9500 | 0.6900 | 0.8500 | +6.250% | 22 | 117 | -75.294% |
| 2025-11-06 | 0.6900 | 1.0400 | 0.6900 | 0.8000 | -2.439% | 5 | 95 | -73.750% |
| 2025-11-03 | 0.9700 | 1.0300 | 0.8200 | 0.8200 | +18.841% | 10 | 85 | -74.390% |
| 2025-10-21 | 0.6900 | 0.7500 | 0.6900 | 0.6900 | -1.429% | 7 | 85 | -69.565% |
| 2025-10-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 42 | 78 | -70.000% |
| 2025-10-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 1 | 36 | -70.000% |
| 2025-10-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 5 | 35 | -67.692% |
| 2025-10-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 13 | 30 | -70.000% |
| 2025-10-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 17 | 17 | -70.000% |
| 2025-10-02 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -1.389% | 4 | 9,319 | -70.423% |
| 2025-10-01 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 2 | 9,315 | -70.833% |
| 2025-09-30 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 1 | 9,313 | -70.833% |
| 2025-09-29 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.000% | 2 | 9,312 | -71.233% |
| 2025-09-26 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | -1.351% | 6 | 9,310 | -71.233% |
| 2025-09-25 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.000% | 6 | 9,304 | -71.622% |
| 2025-09-24 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.000% | 2 | 9,298 | -71.622% |
| 2025-09-23 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | -2.632% | 138 | 9,296 | -71.622% |
| 2025-09-22 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -3.797% | 3 | 9,158 | -72.368% |
| 2025-09-19 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | -3.659% | 12 | 9,155 | -73.418% |
| 2025-09-17 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +2.500% | 3 | 9,143 | -74.390% |
| 2025-09-16 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 2 | 9,140 | -73.750% |
| 2025-09-15 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | -1.235% | 5 | 9,138 | -73.750% |
| 2025-09-12 | 0.7600 | 1.0000 | 0.7600 | 0.8100 | 0.000% | 8 | 9,133 | -74.074% |
| 2025-09-11 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -7.955% | 3 | 9,127 | -74.074% |
| 2025-09-10 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | -12.000% | 329 | 9,124 | -76.136% |
| 2025-09-09 | 0.9500 | 1.0500 | 0.9500 | 1.0000 | +5.263% | 601 | 8,872 | -79.000% |
| 2025-09-08 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | -5.000% | 5 | 8,522 | -77.895% |
| 2025-09-05 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -4.762% | 655 | 8,518 | -79.000% |
| 2025-09-03 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -0.943% | 3 | 8,018 | -80.000% |
| 2025-09-02 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | -2.752% | 419 | 8,015 | -80.189% |
| 2025-08-29 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | -0.909% | 472 | 7,126 | -80.734% |
| 2025-08-28 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | +4.762% | 84 | 7,126 | -80.909% |
| 2025-08-27 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -13.934% | 20 | 7,044 | -80.000% |
| 2025-08-26 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | +14.019% | 5,002 | 7,044 | -82.787% |
| 2025-08-22 | 1.1500 | 1.1500 | 1.0700 | 1.0700 | -2.727% | 8 | 2,042 | -80.374% |
| 2025-08-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 5 | 2,039 | -80.909% |
| 2025-08-19 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -2.655% | 1 | 2,034 | -80.909% |
| 2025-08-18 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -4.237% | 15 | 2,033 | -81.416% |
| 2025-08-15 | 1.2200 | 1.2200 | 1.1500 | 1.1800 | -3.279% | 7 | 2,033 | -82.203% |
| 2025-08-14 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | -2.400% | 13 | 2,032 | -82.787% |
| 2025-08-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 39 | 2,032 | -83.200% |
| 2025-08-08 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.817% | 1 | 2,032 | -83.333% |
| 2025-08-07 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | +0.769% | 30 | 2,032 | -83.969% |
| 2025-08-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 3 | 2,032 | -83.846% |
| 2025-07-29 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | -9.774% | 300 | 2,034 | -82.500% |
| 2025-07-28 | 1.2000 | 1.3300 | 1.2000 | 1.3300 | +20.909% | 30 | 2,036 | -84.211% |
| 2025-07-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 250 | 2,062 | -80.909% |
| 2025-07-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -11.972% | 1 | 1,812 | -83.200% |
| 2025-07-14 | 1.2900 | 1.4200 | 1.2900 | 1.4200 | -2.740% | 2 | 1,812 | -85.211% |
| 2025-07-02 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +4.286% | 1 | 1,811 | -85.616% |
| 2025-06-27 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | -2.098% | 3 | 1,810 | -85.000% |
| 2025-06-18 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -3.378% | 196 | 1,615 | -85.315% |
| 2025-06-17 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +1.370% | 48 | 1,615 | -85.811% |
| 2025-06-16 | 1.4000 | 1.4600 | 1.3500 | 1.4600 | +8.148% | 845 | 1,567 | -85.616% |
| 2025-06-12 | 1.1500 | 1.5100 | 1.0400 | 1.3500 | +60.714% | 945 | 1,011 | -84.444% |
| 2025-06-09 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -1.176% | 2 | 101 | -75.000% |
| 2025-05-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -42.177% | 1 | 101 | -75.294% |
| 2025-04-09 | 1.3100 | 1.4700 | 1.3000 | 1.4700 | +5.000% | 6 | 100 | -85.714% |
| 2025-03-28 | 1.3200 | 1.4400 | 1.3200 | 1.4000 | 0.000% | 210 | 105 | -85.000% |