GME280121P00040000
GME Jan 21 2028 40.00 Put
optionOPRA
EODSep 29, 2026
17.25USD-18.632%(-3.95)1Vol398OI
GME280121P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 17.25 | 17.25 | 17.25 | 17.25 | -18.632% | 1 | 399 | 0.000% |
| 2026-09-04 | 21.20 | 21.20 | 21.20 | 21.20 | -2.975% | 1 | 399 | -18.632% |
| 2026-08-19 | 21.85 | 21.85 | 21.85 | 21.85 | +2.007% | 3 | 396 | -21.053% |
| 2026-08-13 | 21.42 | 21.42 | 21.42 | 21.42 | -0.649% | 1 | 395 | -19.468% |
| 2026-08-12 | 21.56 | 21.56 | 21.56 | 21.56 | +2.765% | 5 | 390 | -19.991% |
| 2026-08-07 | 20.98 | 20.98 | 20.98 | 20.98 | +15.592% | 1 | 389 | -17.779% |
| 2026-06-30 | 18.15 | 18.15 | 18.15 | 18.15 | -2.314% | 7 | 389 | -4.959% |
| 2026-06-29 | 18.58 | 18.58 | 18.58 | 18.58 | -1.953% | 7 | 382 | -7.158% |
| 2026-05-26 | 19.05 | 19.05 | 18.95 | 18.95 | +7.002% | 2 | 382 | -8.971% |
| 2026-05-08 | 17.80 | 17.85 | 17.71 | 17.71 | +1.782% | 10 | 377 | -2.597% |
| 2026-05-07 | 17.30 | 17.45 | 17.20 | 17.40 | -1.695% | 730 | 12 | -0.862% |
| 2026-05-06 | 17.70 | 17.70 | 17.70 | 17.70 | +7.927% | 10 | 16 | -2.542% |
| 2026-05-04 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 10 | 7 | +5.183% |
| 2026-04-23 | 16.35 | 16.40 | 16.35 | 16.40 | +1.548% | 5 | 2 | +5.183% |
| 2026-04-22 | 16.15 | 16.15 | 16.15 | 16.15 | -6.916% | 1 | 1 | +6.811% |
| 2026-03-12 | 17.35 | 17.35 | 17.35 | 17.35 | -3.611% | 1 | 1 | -0.576% |
| 2026-03-05 | 17.90 | 18.00 | 17.90 | 18.00 | +1.983% | 2 | 2 | -4.167% |
| 2026-02-10 | 17.65 | 17.65 | 17.65 | 17.65 | -11.440% | 1 | 2 | -2.266% |
| 2026-01-02 | 20.55 | 20.70 | 19.93 | 19.93 | +2.205% | 6 | 2 | -13.447% |
| 2025-12-03 | 19.50 | 19.50 | 19.50 | 19.50 | -5.340% | 1 | 2 | -11.538% |
| 2025-11-14 | 20.75 | 20.75 | 20.60 | 20.60 | +8.421% | 2 | 2 | -16.262% |
| 2025-10-30 | 19.00 | 19.00 | 19.00 | 19.00 | +0.529% | 1 | 2 | -9.211% |
| 2025-10-29 | 18.90 | 18.90 | 18.90 | 18.90 | +0.800% | 1 | 2 | -8.730% |
| 2025-10-20 | 18.75 | 18.75 | 18.75 | 18.75 | +33.929% | 1 | 1 | -8.000% |
| 2025-10-02 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 2 | 2 | +23.214% |