GME280121P00013000
GME Jan 21 2028 13.00 Put
optionOPRA
EODOct 7, 2026
0.74USD+7.246%(+0.05)300Vol1,318OI
GME280121P00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.6500 | 0.7400 | 0.6500 | 0.7400 | +7.246% | 300 | 1,318 | 0.000% |
| 2026-10-05 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -5.479% | 1 | 1,319 | +7.246% |
| 2026-09-30 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -14.118% | 1 | 1,320 | +1.370% |
| 2026-09-17 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -19.048% | 170 | 1,150 | -12.941% |
| 2026-09-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -22.794% | 1 | 1,150 | -29.524% |
| 2026-08-28 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | +0.741% | 3 | 1,149 | -45.588% |
| 2026-08-27 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | -2.174% | 2 | 1,149 | -45.185% |
| 2026-08-26 | 1.3300 | 1.3800 | 1.3000 | 1.3800 | +5.344% | 13 | 1,147 | -46.377% |
| 2026-08-05 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -7.092% | 8 | 1,147 | -43.511% |
| 2026-08-04 | 1.3500 | 1.4700 | 1.3300 | 1.4100 | +28.182% | 577 | 602 | -47.518% |
| 2026-07-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 100 | 515 | -32.727% |
| 2026-07-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 516 | -26.000% |
| 2026-07-01 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -9.091% | 2 | 515 | -26.000% |
| 2026-06-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +13.402% | 1 | 516 | -32.727% |
| 2026-06-11 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -9.346% | 8 | 520 | -23.711% |
| 2026-06-03 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -26.207% | 19 | 535 | -30.841% |
| 2026-05-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -2.027% | 20 | 536 | -48.966% |
| 2026-05-04 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | +13.846% | 26 | 529 | -50.000% |
| 2026-04-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 1 | 528 | -43.077% |
| 2026-04-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -14.966% | 1 | 527 | -40.800% |
| 2026-04-07 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | -41.897% | 2 | 527 | -49.660% |
| 2026-03-19 | 1.6000 | 2.5300 | 1.6000 | 2.5300 | +53.333% | 9 | 526 | -70.751% |
| 2026-03-18 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +0.610% | 1 | 525 | -55.152% |
| 2026-03-10 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -9.392% | 5 | 524 | -54.878% |
| 2026-03-04 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | +3.429% | 8 | 524 | -59.116% |
| 2026-02-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 1 | 524 | -57.714% |
| 2026-02-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +9.091% | 1 | 523 | -58.889% |
| 2026-02-18 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | -5.714% | 3 | 522 | -55.152% |
| 2026-02-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -7.895% | 1 | 520 | -57.714% |
| 2026-02-06 | 1.8000 | 1.9000 | 1.7500 | 1.9000 | +10.465% | 80 | 521 | -61.053% |
| 2026-02-02 | 2.0000 | 2.0200 | 1.6500 | 1.7200 | -14.428% | 460 | 521 | -56.977% |
| 2026-01-26 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +6.915% | 1 | 84 | -63.184% |
| 2026-01-22 | 1.7000 | 1.8800 | 1.7000 | 1.8800 | -20.000% | 6 | 83 | -60.638% |
| 2026-01-21 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +18.090% | 1 | 77 | -68.511% |
| 2026-01-12 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -16.387% | 50 | 76 | -62.814% |
| 2026-01-08 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -1.653% | 1 | 117 | -68.908% |
| 2026-01-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +1.255% | 1 | 117 | -69.421% |
| 2025-12-31 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +7.658% | 1 | 117 | -69.038% |
| 2025-12-30 | 2.2700 | 2.2700 | 2.2200 | 2.2200 | -17.164% | 2 | 117 | -66.667% |
| 2025-12-29 | 1.8700 | 2.6800 | 1.8700 | 2.6800 | +26.415% | 2 | 117 | -72.388% |
| 2025-12-26 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +13.369% | 6 | 115 | -65.094% |
| 2025-12-22 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | -26.953% | 2 | 117 | -60.428% |
| 2025-12-18 | 1.8700 | 2.5600 | 1.8700 | 2.5600 | +26.108% | 4 | 117 | -71.094% |
| 2025-12-17 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -6.452% | 1 | 113 | -63.547% |
| 2025-12-15 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -3.556% | 1 | 113 | -65.899% |
| 2025-12-12 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | +0.897% | 6 | 113 | -67.111% |
| 2025-12-11 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +0.905% | 1 | 118 | -66.816% |
| 2025-12-10 | 2.1000 | 2.2300 | 2.1000 | 2.2100 | +0.913% | 3 | 118 | -66.516% |
| 2025-12-02 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -0.905% | 5 | 118 | -66.210% |
| 2025-11-25 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -7.531% | 20 | 113 | -66.516% |
| 2025-11-21 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -12.132% | 13 | 113 | -69.038% |
| 2025-11-20 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +17.749% | 2 | 113 | -72.794% |
| 2025-11-19 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +3.587% | 7 | 111 | -67.965% |
| 2025-11-12 | 2.1500 | 2.2300 | 2.1300 | 2.2300 | +6.699% | 59 | 104 | -66.816% |
| 2025-11-10 | 2.2900 | 2.2900 | 2.0900 | 2.0900 | +7.179% | 105 | 45 | -64.593% |
| 2025-10-30 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 28 | 67 | -62.051% |
| 2025-10-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +9.290% | 2 | 68 | -63.000% |
| 2025-10-27 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -11.165% | 25 | 41 | -59.563% |
| 2025-10-24 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +4.040% | 2 | 41 | -64.078% |
| 2025-10-23 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +9.392% | 5 | 39 | -62.626% |
| 2025-10-22 | 1.8000 | 2.0100 | 1.8000 | 1.8100 | +2.841% | 23 | 34 | -59.116% |
| 2025-10-21 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +1.149% | 3 | 24 | -57.955% |
| 2025-10-17 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +0.578% | 3 | 21 | -57.471% |
| 2025-10-16 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -2.260% | 3 | 18 | -57.225% |
| 2025-10-14 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +9.938% | 4 | 15 | -58.192% |
| 2025-10-10 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +35.294% | 4 | 11 | -54.037% |
| 2025-10-09 | 1.3100 | 1.3100 | 1.1900 | 1.1900 | -37.368% | 6 | 7 | -37.815% |
| 2025-10-08 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +20.253% | 2 | 1 | -61.053% |
| 2025-09-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -0.629% | 3 | 3 | -53.165% |
| 2025-09-16 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 0.000% | 3 | 3 | -53.459% |