GME280121P00018000
GME Jan 21 2028 18.00 Put
optionOPRA
EODOct 2, 2026
1.96USD+0.513%(+0.01)95Vol2,220OI
GME280121P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.9600 | 1.9600 | 1.9400 | 1.9600 | +0.513% | 95 | 2,315 | 0.000% |
| 2026-10-01 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.563% | 5 | 2,320 | +0.513% |
| 2026-09-30 | 1.7000 | 1.9200 | 1.7000 | 1.9200 | -3.030% | 25 | 2,350 | +2.083% |
| 2026-09-28 | 2.1600 | 2.1600 | 1.9800 | 1.9800 | +4.211% | 15 | 2,363 | -1.010% |
| 2026-09-24 | 2.0600 | 2.0600 | 1.9000 | 1.9000 | -4.523% | 2 | 2,363 | +3.158% |
| 2026-09-22 | 1.9300 | 1.9900 | 1.9300 | 1.9900 | -9.955% | 125 | 2,417 | -1.508% |
| 2026-09-21 | 2.0900 | 2.2100 | 2.0900 | 2.2100 | -7.917% | 3 | 2,417 | -11.312% |
| 2026-09-14 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | -4.000% | 128 | 2,417 | -18.333% |
| 2026-09-11 | 2.4600 | 2.5000 | 2.4500 | 2.5000 | -3.846% | 4 | 2,417 | -21.600% |
| 2026-09-10 | 2.8800 | 2.9300 | 2.6000 | 2.6000 | -7.143% | 341 | 2,576 | -24.615% |
| 2026-09-09 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | -9.677% | 3 | 2,576 | -30.000% |
| 2026-09-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.641% | 3 | 2,579 | -36.774% |
| 2026-09-04 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -4.000% | 1 | 2,579 | -37.179% |
| 2026-09-01 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 11 | 2,590 | -39.692% |
| 2026-08-31 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 1 | 2,590 | -40.606% |
| 2026-08-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 2 | 2,592 | -44.000% |
| 2026-08-27 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.899% | 10 | 2,584 | -44.789% |
| 2026-08-21 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 2,584 | -43.188% |
| 2026-08-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.034% | 1 | 2,583 | -44.000% |
| 2026-08-13 | 3.3000 | 3.3100 | 3.2100 | 3.2700 | +3.810% | 51 | 2,579 | -40.061% |
| 2026-08-10 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | -7.353% | 4 | 2,581 | -37.778% |
| 2026-08-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 11 | 2,570 | -42.353% |
| 2026-08-04 | 3.3500 | 3.5000 | 3.3300 | 3.3500 | -4.286% | 590 | 2,519 | -41.493% |
| 2026-08-03 | 3.0000 | 3.5000 | 2.9800 | 3.5000 | +45.833% | 3 | 2,520 | -44.000% |
| 2026-07-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.250% | 1 | 2,520 | -18.333% |
| 2026-07-06 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | +8.017% | 2 | 2,520 | -23.438% |
| 2026-07-02 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -14.748% | 3 | 2,518 | -17.300% |
| 2026-06-22 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | +0.725% | 5 | 2,518 | -29.496% |
| 2026-06-18 | 2.8200 | 2.8200 | 2.7600 | 2.7600 | -1.779% | 6 | 2,523 | -28.986% |
| 2026-06-17 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +1.079% | 2 | 2,523 | -30.249% |
| 2026-06-15 | 2.8400 | 2.8400 | 2.7800 | 2.7800 | +0.725% | 5 | 2,524 | -29.496% |
| 2026-06-12 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | +1.471% | 5 | 2,524 | -28.986% |
| 2026-06-10 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -2.158% | 1 | 2,524 | -27.941% |
| 2026-06-09 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -2.797% | 10 | 2,531 | -29.496% |
| 2026-06-08 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -3.051% | 1 | 2,530 | -31.469% |
| 2026-06-05 | 3.0500 | 3.1000 | 2.9400 | 2.9500 | +9.665% | 10 | 2,536 | -33.559% |
| 2026-06-03 | 2.7300 | 2.7300 | 2.6800 | 2.6900 | -13.226% | 30 | 2,534 | -27.138% |
| 2026-06-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +2.990% | 10 | 2,544 | -36.774% |
| 2026-05-29 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -3.526% | 10 | 2,534 | -34.884% |
| 2026-05-26 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +1.961% | 10 | 2,524 | -37.179% |
| 2026-05-20 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -5.846% | 1 | 2,525 | -35.948% |
| 2026-05-18 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +16.071% | 1 | 2,526 | -39.692% |
| 2026-05-07 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +3.704% | 1 | 2,527 | -30.000% |
| 2026-05-06 | 2.7700 | 2.7900 | 2.7000 | 2.7000 | -0.735% | 5 | 2,527 | -27.407% |
| 2026-05-05 | 2.8400 | 2.8400 | 2.7200 | 2.7200 | +1.873% | 2 | 2,525 | -27.941% |
| 2026-05-04 | 2.6500 | 2.8000 | 2.6300 | 2.6700 | +10.788% | 8 | 2,525 | -26.592% |
| 2026-05-01 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -18.581% | 1 | 2,524 | -18.672% |
| 2026-04-29 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +16.996% | 30 | 2,554 | -33.784% |
| 2026-04-28 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -2.692% | 80 | 2,634 | -22.530% |
| 2026-04-24 | 2.5900 | 2.6100 | 2.5900 | 2.6000 | +6.122% | 130 | 2,634 | -24.615% |
| 2026-04-15 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -10.909% | 1 | 2,633 | -20.000% |
| 2026-04-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -20.977% | 1 | 2,632 | -28.727% |
| 2026-03-31 | 3.0800 | 3.4800 | 3.0800 | 3.4800 | +11.182% | 58 | 2,632 | -43.678% |
| 2026-03-30 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +3.987% | 1 | 2,574 | -37.380% |
| 2026-03-27 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +13.585% | 1 | 2,573 | -34.884% |
| 2026-03-26 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +268.056% | 40 | 2,572 | -26.038% |
| 2026-03-24 | 2.6100 | 2.6100 | 0.7200 | 0.7200 | -77.215% | 160 | 2,572 | +172.222% |
| 2026-03-23 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +6.040% | 5 | 2,572 | -37.975% |
| 2026-03-19 | 3.1300 | 3.1300 | 2.9700 | 2.9800 | +7.581% | 80 | 2,572 | -34.228% |
| 2026-03-18 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -20.173% | 130 | 2,572 | -29.242% |
| 2026-03-17 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +6.116% | 20 | 2,572 | -43.516% |
| 2026-03-16 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +11.224% | 11 | 2,572 | -40.061% |
| 2026-03-12 | 2.6500 | 2.9400 | 2.6500 | 2.9400 | -16.239% | 25 | 2,571 | -33.333% |
| 2026-03-11 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +11.429% | 1 | 2,571 | -44.160% |
| 2026-03-09 | 3.5500 | 3.5500 | 3.1500 | 3.1500 | +11.307% | 18 | 2,570 | -37.778% |
| 2026-03-03 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | +1.434% | 30 | 2,569 | -30.742% |
| 2026-03-02 | 2.9500 | 3.4700 | 2.7700 | 2.7900 | -20.963% | 31 | 2,569 | -29.749% |
| 2026-02-27 | 4.0900 | 4.0900 | 3.5200 | 3.5300 | +13.141% | 60 | 2,568 | -44.476% |
| 2026-02-26 | 3.4100 | 3.7100 | 3.1200 | 3.1200 | -24.819% | 122 | 2,568 | -37.179% |
| 2026-02-24 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +25.378% | 10 | 2,568 | -52.771% |
| 2026-02-19 | 2.6300 | 3.3100 | 2.6300 | 3.3100 | +15.331% | 260 | 2,568 | -40.785% |
| 2026-02-17 | 3.6500 | 3.6500 | 2.8700 | 2.8700 | -7.419% | 41 | 2,568 | -31.707% |
| 2026-02-12 | 3.8100 | 4.2100 | 3.0500 | 3.1000 | -12.676% | 194 | 2,568 | -36.774% |
| 2026-02-11 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | -1.389% | 4 | 2,567 | -44.789% |
| 2026-02-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.983% | 10 | 2,566 | -45.556% |
| 2026-02-03 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +9.288% | 10 | 2,566 | -44.476% |
| 2026-02-02 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -9.270% | 1 | 2,576 | -39.319% |
| 2026-01-28 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +3.188% | 1 | 2,575 | -44.944% |
| 2026-01-27 | 3.3200 | 3.6900 | 3.3200 | 3.4500 | 0.000% | 108 | 2,575 | -43.188% |
| 2026-01-26 | 3.4000 | 3.4500 | 3.0900 | 3.4500 | +4.230% | 17 | 2,549 | -43.188% |
| 2026-01-23 | 3.5400 | 4.5700 | 3.3100 | 3.3100 | +3.437% | 25 | 2,547 | -40.785% |
| 2026-01-22 | 3.2500 | 3.6200 | 1.1300 | 3.2000 | -13.514% | 103 | 2,544 | -38.750% |
| 2026-01-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.852% | 2 | 2,544 | -47.027% |
| 2026-01-13 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +8.564% | 1 | 2,543 | -50.127% |
| 2026-01-08 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | -12.771% | 8 | 2,542 | -45.856% |
| 2025-12-31 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.469% | 1 | 2,546 | -52.771% |
| 2025-12-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -0.735% | 5 | 2,546 | -51.605% |
| 2025-12-19 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +6.250% | 1 | 2,546 | -51.961% |
| 2025-12-16 | 4.1000 | 4.1000 | 3.8400 | 3.8400 | +2.400% | 5 | 2,547 | -48.958% |
| 2025-12-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.201% | 3 | 2,548 | -47.733% |
| 2025-12-12 | 4.0900 | 4.1300 | 4.0900 | 4.1300 | -7.191% | 5 | 2,551 | -52.542% |
| 2025-12-11 | 4.2400 | 4.4500 | 3.7600 | 4.4500 | +16.798% | 164 | 2,555 | -55.955% |
| 2025-12-10 | 4.0400 | 4.2500 | 3.8100 | 3.8100 | -23.030% | 108 | 2,395 | -48.556% |
| 2025-12-09 | 4.7900 | 4.9500 | 3.5800 | 4.9500 | +31.300% | 71 | 2,298 | -60.404% |
| 2025-12-08 | 3.8900 | 3.9000 | 3.7300 | 3.7700 | -6.914% | 236 | 2,238 | -48.011% |
| 2025-12-04 | 4.2400 | 4.2500 | 4.0500 | 4.0500 | 0.000% | 22 | 2,027 | -51.605% |
| 2025-12-01 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 2 | 2,022 | -51.605% |
| 2025-11-26 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | -10.000% | 2 | 2,023 | -51.605% |
| 2025-11-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 10 | 2,023 | -56.444% |
| 2025-11-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.751% | 1 | 2,023 | -57.849% |
| 2025-11-20 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | +1.106% | 10 | 2,023 | -57.112% |
| 2025-11-19 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +0.444% | 1 | 2,018 | -56.637% |
| 2025-11-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 6 | 2,017 | -56.444% |
| 2025-11-13 | 4.3400 | 4.5000 | 4.0300 | 4.5000 | +8.434% | 33 | 2,011 | -56.444% |
| 2025-11-10 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | -6.109% | 2 | 1,996 | -52.771% |
| 2025-11-07 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | +2.079% | 5 | 1,996 | -55.656% |
| 2025-11-05 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -14.257% | 1 | 1,992 | -54.734% |
| 2025-11-04 | 4.7500 | 5.1000 | 4.4800 | 5.0500 | +30.155% | 1,969 | 1,991 | -61.188% |
| 2025-10-24 | 3.8800 | 4.0500 | 3.8800 | 3.8800 | +9.296% | 4 | 26 | -49.485% |
| 2025-10-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 20 | 27 | -44.789% |
| 2025-10-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 4 | 7 | -45.556% |
| 2025-10-10 | 3.3500 | 3.6000 | 3.3500 | 3.6000 | +10.769% | 2 | 3 | -45.556% |
| 2025-10-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +9.060% | 1 | 1 | -39.692% |
| 2025-09-30 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +3.114% | 4 | 2 | -34.228% |
| 2025-09-22 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 0.000% | 1 | 1 | -32.180% |