Dark

GME20271217P8
GME Dec 17 2027 8.00 Put (GME271217P00008000)
option OPRA

Inactive

Jul 2, 2026

0.3100-13.889%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.3100	0.3100	0.3100	0.3100	-13.889%	1	4,536	0.000%
2026-06-30	0.3600	0.3600	0.3600	0.3600	-2.703%	1	4,536	-13.889%
2026-06-09	0.3700	0.3700	0.3700	0.3700	0.000%	1	4,535	-16.216%
2026-06-08	0.3700	0.3700	0.3700	0.3700	+5.714%	1	4,534	-16.216%
2026-06-04	0.4500	0.4500	0.3500	0.3500	-16.667%	4	4,533	-11.429%
2026-06-02	0.4200	0.4200	0.4200	0.4200	+5.000%	1	4,529	-26.190%
2026-05-29	0.4700	0.4700	0.4000	0.4000	-14.894%	16	4,528	-22.500%
2026-05-28	0.4700	0.4700	0.4700	0.4700	-4.082%	1	4,515	-34.043%
2026-05-27	0.4900	0.4900	0.4900	0.4900	0.000%	1	4,514	-36.735%
2026-05-26	0.4900	0.4900	0.4900	0.4900	+4.255%	1	4,513	-36.735%
2026-05-22	0.4700	0.4700	0.4700	0.4700	-4.082%	1	4,512	-34.043%
2026-05-21	0.4900	0.4900	0.4900	0.4900	0.000%	1	4,511	-36.735%
2026-05-20	0.4900	0.4900	0.4900	0.4900	-5.769%	1	4,511	-36.735%
2026-05-19	0.5100	0.5200	0.5100	0.5200	+1.961%	2	4,508	-40.385%
2026-05-18	0.5100	0.5100	0.5100	0.5100	-7.273%	2	4,508	-39.216%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-1.786%	10	4,508	-43.636%
2026-05-13	0.5600	0.5600	0.5600	0.5600	+7.692%	1	4,496	-44.643%
2026-05-12	0.5200	0.6000	0.5200	0.5200	-5.455%	3	4,496	-40.385%
2026-05-11	0.5500	0.5500	0.5500	0.5500	-1.786%	1	4,496	-43.636%
2026-05-08	0.5600	0.5600	0.5600	0.5600	+19.149%	1	4,495	-44.643%
2026-05-06	0.4700	0.4700	0.4700	0.4700	-7.843%	1	4,494	-34.043%
2026-05-05	0.6300	0.6600	0.5100	0.5100	0.000%	969	4,493	-39.216%
2026-05-04	0.5100	0.5100	0.5100	0.5100	-10.526%	1	3,526	-39.216%
2026-05-01	0.5700	0.5700	0.5700	0.5700	0.000%	1	3,524	-45.614%
2026-04-30	0.5700	0.5700	0.5700	0.5700	+16.327%	21	3,524	-45.614%
2026-04-29	0.4900	0.4900	0.4900	0.4900	-24.615%	1	3,543	-36.735%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-8.451%	1	3,542	-52.308%
2026-04-15	0.5700	0.7100	0.5600	0.7100	+18.333%	9	3,541	-56.338%
2026-04-13	0.6200	0.6200	0.6000	0.6000	-4.762%	5	3,547	-48.333%
2026-04-10	0.6300	0.6300	0.6300	0.6300	-3.077%	1	3,547	-50.794%
2026-04-09	0.6500	0.6500	0.6500	0.6500	0.000%	1	3,547	-52.308%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-2.985%	2	3,547	-52.308%
2026-04-07	0.6700	0.6700	0.6600	0.6700	0.000%	1,477	3,547	-53.731%
2026-04-06	0.6600	0.7200	0.6600	0.6700	0.000%	3	2,073	-53.731%
2026-04-02	0.6700	0.6700	0.6700	0.6700	0.000%	2	2,072	-53.731%
2026-04-01	0.6500	0.6700	0.6500	0.6700	0.000%	250	2,072	-53.731%
2026-03-27	0.6700	0.6700	0.6700	0.6700	-1.471%	2	1,823	-53.731%
2026-03-24	0.7700	0.7700	0.6800	0.6800	0.000%	2	1,823	-54.412%
2026-03-23	0.5300	0.6800	0.5300	0.6800	0.000%	17	1,822	-54.412%
2026-03-20	0.7800	0.7900	0.6800	0.6800	0.000%	24	1,808	-54.412%
2026-03-19	1.7000	1.7000	0.6800	0.6800	-62.011%	3	1,785	-54.412%
2026-03-18	0.7800	1.7900	0.6800	1.7900	+163.235%	6	1,784	-82.682%
2026-03-17	0.9100	0.9100	0.6800	0.6800	-19.048%	2	1,782	-54.412%
2026-03-13	1.5300	2.1700	0.7400	0.8400	-38.235%	37	1,781	-63.095%
2026-03-11	1.3600	1.3600	1.3600	1.3600	+7.087%	1	1,746	-77.206%
2026-03-06	1.2700	1.2700	1.2700	1.2700	+10.435%	1	1,745	-75.591%
2026-03-05	1.1700	1.1700	1.1500	1.1500	+51.316%	101	1,744	-73.043%
2026-03-03	0.7500	0.7600	0.7500	0.7600	-2.564%	100	1,743	-59.211%
2026-02-26	0.7700	0.7800	0.7700	0.7800	0.000%	10	1,643	-60.256%
2026-02-25	0.8100	0.8100	0.7800	0.7800	+14.706%	23	1,613	-60.256%
2026-02-24	0.6800	0.6800	0.6800	0.6800	-13.924%	1	1,613	-54.412%
2026-02-20	0.7900	0.7900	0.7900	0.7900	-3.659%	1	1,613	-60.759%
2026-02-19	0.8200	0.8200	0.8200	0.8200	+20.588%	1	1,612	-62.195%
2026-02-18	0.7700	1.9400	0.6800	0.6800	-43.333%	7	1,611	-54.412%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+33.333%	1	1,608	-74.167%
2026-02-06	0.9000	0.9000	0.9000	0.9000	+13.924%	1	1,607	-65.556%
2026-02-04	0.9000	0.9000	0.7900	0.7900	+16.176%	2	1,607	-60.759%
2026-02-03	0.6800	0.6800	0.6800	0.6800	-17.073%	116	1,607	-54.412%
2026-02-02	0.9600	0.9600	0.8200	0.8200	+2.500%	3	1,587	-62.195%
2026-01-29	0.9700	1.7800	0.8000	0.8000	-17.526%	3	1,585	-61.250%
2026-01-28	0.9700	0.9700	0.9700	0.9700	-61.355%	1	1,583	-68.041%
2026-01-27	2.5100	2.5100	2.5100	2.5100	+0.803%	1	1,582	-87.649%
2026-01-26	0.8300	4.8400	0.8300	2.4900	+141.748%	1,187	1,581	-87.550%
2026-01-23	1.0300	1.0300	1.0300	1.0300	-58.964%	1	394	-69.903%
2026-01-22	2.5100	2.5100	2.5100	2.5100	+274.627%	1	393	-87.649%
2026-01-21	0.4500	1.0500	0.4500	0.6700	-18.293%	103	392	-53.731%
2026-01-20	1.8900	1.8900	0.8000	0.8200	-70.290%	5	341	-62.195%
2026-01-16	2.7600	2.7600	2.7600	2.7600	+210.112%	1	339	-88.768%
2026-01-15	1.2500	1.2500	0.7500	0.8900	-68.662%	4	339	-65.169%
2026-01-14	2.8400	2.8400	2.8400	2.8400	+234.118%	1	337	-89.085%
2026-01-13	0.8500	0.8500	0.8500	0.8500	+39.344%	1	337	-63.529%
2026-01-12	0.6100	0.6100	0.6100	0.6100	-54.135%	1	337	-49.180%
2026-01-09	1.3300	1.3300	1.3300	1.3300	-2.206%	1	337	-76.692%
2026-01-08	1.3600	1.3600	1.3600	1.3600	-45.382%	1	337	-77.206%
2026-01-07	2.4900	2.4900	2.4900	2.4900	+137.143%	1	337	-87.550%
2026-01-05	1.0500	1.0500	1.0500	1.0500	+25.000%	1	337	-70.476%
2025-12-31	1.0000	1.0000	0.8400	0.8400	-6.667%	11	337	-63.095%
2025-12-30	0.9000	0.9000	0.9000	0.9000	-34.783%	1	337	-65.556%
2025-12-29	1.3800	1.3800	1.3800	1.3800	+53.333%	1	337	-77.536%
2025-12-15	0.9000	0.9000	0.9000	0.9000	-10.000%	1	337	-65.556%
2025-12-12	1.0000	1.0000	1.0000	1.0000	+9.890%	1	337	-69.000%
2025-12-11	0.9100	0.9100	0.9100	0.9100	-12.500%	1	337	-65.934%
2025-12-10	1.0400	1.0400	1.0400	1.0400	+1.961%	1	337	-70.192%
2025-12-08	1.1700	1.1700	1.0200	1.0200	+20.000%	220	337	-69.608%
2025-11-07	0.6900	0.9500	0.6900	0.8500	+6.250%	22	117	-63.529%
2025-11-06	0.6900	1.0400	0.6900	0.8000	-2.439%	5	95	-61.250%
2025-11-03	0.9700	1.0300	0.8200	0.8200	+18.841%	10	85	-62.195%
2025-10-21	0.6900	0.7500	0.6900	0.6900	-1.429%	7	85	-55.072%
2025-10-16	0.7000	0.7000	0.7000	0.7000	0.000%	42	78	-55.714%
2025-10-14	0.7000	0.7000	0.7000	0.7000	+7.692%	1	36	-55.714%
2025-10-13	0.6500	0.6500	0.6500	0.6500	-7.143%	5	35	-52.308%
2025-10-09	0.7000	0.7000	0.7000	0.7000	0.000%	13	30	-55.714%
2025-10-08	0.7000	0.7000	0.7000	0.7000	-1.408%	17	17	-55.714%
2025-10-02	0.7100	0.7100	0.7100	0.7100	-1.389%	4	9,319	-56.338%
2025-10-01	0.7200	0.7200	0.7200	0.7200	0.000%	2	9,315	-56.944%
2025-09-30	0.7200	0.7200	0.7200	0.7200	-1.370%	1	9,313	-56.944%
2025-09-29	0.7100	0.7300	0.7100	0.7300	0.000%	2	9,312	-57.534%
2025-09-26	0.7400	0.7400	0.7100	0.7300	-1.351%	6	9,310	-57.534%
2025-09-25	0.7400	0.7400	0.7400	0.7400	0.000%	6	9,304	-58.108%
2025-09-24	0.7400	0.7400	0.7400	0.7400	0.000%	2	9,298	-58.108%
2025-09-23	0.7500	0.7600	0.7400	0.7400	-2.632%	138	9,296	-58.108%
2025-09-22	0.7600	0.7600	0.7600	0.7600	-3.797%	3	9,158	-59.211%
2025-09-19	0.7800	0.8000	0.7800	0.7900	-3.659%	12	9,155	-60.759%
2025-09-17	0.8000	0.8200	0.8000	0.8200	+2.500%	3	9,143	-62.195%
2025-09-16	0.8000	0.8000	0.8000	0.8000	0.000%	2	9,140	-61.250%
2025-09-15	0.8300	0.8300	0.8000	0.8000	-1.235%	5	9,138	-61.250%
2025-09-12	0.7600	1.0000	0.7600	0.8100	0.000%	8	9,133	-61.728%
2025-09-11	0.8100	0.8100	0.8100	0.8100	-7.955%	3	9,127	-61.728%
2025-09-10	0.8500	0.8800	0.8500	0.8800	-12.000%	329	9,124	-64.773%
2025-09-09	0.9500	1.0500	0.9500	1.0000	+5.263%	601	8,872	-69.000%
2025-09-08	0.9300	0.9500	0.9300	0.9500	-5.000%	5	8,522	-67.368%
2025-09-05	1.0300	1.0300	1.0000	1.0000	-4.762%	655	8,518	-69.000%
2025-09-03	1.0500	1.0500	1.0500	1.0500	-0.943%	3	8,018	-70.476%
2025-09-02	1.0000	1.0600	1.0000	1.0600	-2.752%	419	8,015	-70.755%
2025-08-29	1.0900	1.0900	1.0600	1.0900	-0.909%	472	7,126	-71.560%
2025-08-28	1.1500	1.1500	1.1000	1.1000	+4.762%	84	7,126	-71.818%
2025-08-27	1.0500	1.0500	1.0500	1.0500	-13.934%	20	7,044	-70.476%
2025-08-26	1.1900	1.2200	1.1900	1.2200	+14.019%	5,002	7,044	-74.590%
2025-08-22	1.1500	1.1500	1.0700	1.0700	-2.727%	8	2,042	-71.028%
2025-08-21	1.1000	1.1000	1.1000	1.1000	0.000%	5	2,039	-71.818%
2025-08-19	1.1000	1.1000	1.1000	1.1000	-2.655%	1	2,034	-71.818%
2025-08-18	1.1300	1.1300	1.1300	1.1300	-4.237%	15	2,033	-72.566%
2025-08-15	1.2200	1.2200	1.1500	1.1800	-3.279%	7	2,033	-73.729%
2025-08-14	1.1700	1.2200	1.1700	1.2200	-2.400%	13	2,032	-74.590%
2025-08-12	1.2500	1.2500	1.2500	1.2500	-0.794%	39	2,032	-75.200%
2025-08-08	1.2600	1.2600	1.2600	1.2600	-3.817%	1	2,032	-75.397%
2025-08-07	1.2600	1.3100	1.2600	1.3100	+0.769%	30	2,032	-76.336%
2025-08-04	1.3000	1.3000	1.3000	1.3000	+8.333%	3	2,032	-76.154%
2025-07-29	1.2000	1.2100	1.2000	1.2000	-9.774%	300	2,034	-74.167%
2025-07-28	1.2000	1.3300	1.2000	1.3300	+20.909%	30	2,036	-76.692%
2025-07-24	1.1000	1.1000	1.1000	1.1000	-12.000%	250	2,062	-71.818%
2025-07-16	1.2500	1.2500	1.2500	1.2500	-11.972%	1	1,812	-75.200%
2025-07-14	1.2900	1.4200	1.2900	1.4200	-2.740%	2	1,812	-78.169%
2025-07-02	1.4600	1.4600	1.4600	1.4600	+4.286%	1	1,811	-78.767%
2025-06-27	1.2500	1.4000	1.2500	1.4000	-2.098%	3	1,810	-77.857%
2025-06-18	1.4300	1.4300	1.4300	1.4300	-3.378%	196	1,615	-78.322%
2025-06-17	1.4800	1.4800	1.4800	1.4800	+1.370%	48	1,615	-79.054%
2025-06-16	1.4000	1.4600	1.3500	1.4600	+8.148%	845	1,567	-78.767%
2025-06-12	1.1500	1.5100	1.0400	1.3500	+60.714%	945	1,011	-77.037%
2025-06-09	0.8400	0.8400	0.8400	0.8400	-1.176%	2	101	-63.095%
2025-05-22	0.8500	0.8500	0.8500	0.8500	-42.177%	1	101	-63.529%
2025-04-09	1.3100	1.4700	1.3000	1.4700	+5.000%	6	100	-78.912%
2025-03-28	1.3200	1.4400	1.3200	1.4000	0.000%	210	105	-77.857%