GME280121P00005000
GME Jan 21 2028 5.00 Put
optionOPRA
InactiveSep 24, 2026
0.15USD-28.571%(-0.06)40Vol34,314OI
GME280121P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -28.571% | 40 | 34,353 | 0.000% |
| 2026-09-15 | 0.1600 | 0.2100 | 0.1600 | 0.2100 | +10.526% | 2 | 34,353 | -28.571% |
| 2026-09-10 | 0.1400 | 0.1900 | 0.1400 | 0.1900 | +5.556% | 260 | 34,613 | -21.053% |
| 2026-09-01 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +28.571% | 1 | 34,612 | -16.667% |
| 2026-08-31 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -41.667% | 1 | 34,611 | +7.143% |
| 2026-08-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 3 | 34,608 | -37.500% |
| 2026-08-04 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 9 | 34,608 | -31.818% |
| 2026-08-03 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +43.750% | 42 | 34,608 | -34.783% |
| 2026-07-27 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 34,607 | -6.250% |
| 2026-07-17 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | +12.500% | 3 | 34,606 | -16.667% |
| 2026-07-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 1 | 34,605 | -6.250% |
| 2026-07-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +25.000% | 2 | 34,603 | -25.000% |
| 2026-07-09 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 1 | 34,602 | -6.250% |
| 2026-07-06 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | -28.571% | 25 | 34,602 | 0.000% |
| 2026-07-02 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 2 | 34,602 | -28.571% |
| 2026-06-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 50 | 34,652 | -31.818% |
| 2026-06-25 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -9.091% | 2,001 | 32,852 | -25.000% |
| 2026-06-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +15.789% | 50 | 32,802 | -31.818% |
| 2026-06-12 | 0.2200 | 0.2500 | 0.1900 | 0.1900 | 0.000% | 23,691 | 32,566 | -21.053% |
| 2026-06-11 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 10 | 32,576 | -21.053% |
| 2026-06-04 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -29.032% | 1 | 32,576 | -31.818% |
| 2026-05-19 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 1 | 32,575 | -51.613% |
| 2026-05-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 1 | 32,574 | -50.000% |
| 2026-05-12 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 3 | 32,571 | -53.125% |
| 2026-05-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 4 | 32,567 | -57.143% |
| 2026-05-07 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 6 | 32,561 | -57.143% |
| 2026-05-05 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.000% | 51 | 32,512 | -54.545% |
| 2026-05-04 | 0.3300 | 0.3900 | 0.3300 | 0.3300 | 0.000% | 1,426 | 32,321 | -54.545% |
| 2026-04-29 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 10 | 32,311 | -54.545% |
| 2026-04-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 250 | 32,061 | -57.143% |
| 2026-04-15 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 250 | 31,811 | -58.333% |
| 2026-04-10 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.000% | 259 | 31,811 | -62.500% |
| 2026-04-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 6 | 31,589 | -62.500% |
| 2026-04-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 3 | 31,589 | -62.500% |
| 2026-04-07 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 98 | 31,589 | -63.415% |
| 2026-04-06 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.000% | 222 | 31,589 | -64.286% |
| 2026-04-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 4 | 31,589 | -64.286% |
| 2026-04-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 250 | 31,589 | -64.286% |
| 2026-03-27 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | -12.766% | 2,589 | 31,589 | -63.415% |
| 2026-03-25 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +6.818% | 6 | 30,251 | -68.085% |
| 2026-03-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 1 | 30,245 | -65.909% |
| 2026-03-23 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -13.725% | 2 | 30,245 | -65.909% |
| 2026-03-20 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | +15.909% | 86 | 30,245 | -70.588% |
| 2026-03-19 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 4 | 30,239 | -65.909% |
| 2026-03-18 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 1 | 30,239 | -65.909% |
| 2026-03-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 3 | 30,239 | -65.909% |
| 2026-03-16 | 0.5400 | 0.5400 | 0.4700 | 0.4700 | +6.818% | 386 | 30,239 | -68.085% |
| 2026-03-12 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 1 | 30,068 | -65.909% |
| 2026-03-11 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 1 | 30,068 | -65.909% |
| 2026-03-09 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 2 | 30,068 | -68.085% |
| 2026-03-06 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | +4.255% | 111 | 30,321 | -69.388% |
| 2026-03-04 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 80 | 30,321 | -68.085% |
| 2026-03-02 | 0.5400 | 0.5400 | 0.4700 | 0.4700 | 0.000% | 2 | 30,241 | -68.085% |
| 2026-02-27 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 30,240 | -68.085% |
| 2026-02-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 20 | 30,219 | -70.000% |
| 2026-02-24 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -11.321% | 1 | 30,219 | -68.085% |
| 2026-02-23 | 0.5000 | 0.5300 | 0.4800 | 0.5300 | +6.000% | 4 | 30,219 | -71.698% |
| 2026-02-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 160 | 30,220 | -70.000% |
| 2026-02-02 | 0.3400 | 0.5500 | 0.3400 | 0.4700 | -9.615% | 3,317 | 30,358 | -68.085% |
| 2026-01-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 134 | 27,873 | -71.154% |
| 2026-01-27 | 2.3700 | 2.3700 | 0.5000 | 0.5000 | +2.041% | 17 | 27,739 | -70.000% |
| 2026-01-26 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | -3.922% | 152 | 27,722 | -69.388% |
| 2026-01-23 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +8.511% | 1 | 27,615 | -70.588% |
| 2026-01-22 | 0.5300 | 0.5300 | 0.4700 | 0.4700 | -4.082% | 4 | 27,615 | -68.085% |
| 2026-01-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 2 | 27,612 | -69.388% |
| 2026-01-20 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | +4.255% | 5 | 27,610 | -69.388% |
| 2026-01-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 37 | 27,606 | -68.085% |
| 2026-01-13 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 1 | 27,606 | -68.085% |
| 2026-01-12 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -9.434% | 3,076 | 27,606 | -68.750% |
| 2026-01-09 | 0.5300 | 0.5300 | 0.5000 | 0.5300 | -1.852% | 12 | 24,621 | -71.698% |
| 2026-01-08 | 0.5500 | 0.5500 | 0.5000 | 0.5400 | +8.000% | 895 | 24,609 | -72.222% |
| 2026-01-07 | 0.5300 | 0.5600 | 0.5000 | 0.5000 | 0.000% | 3 | 23,714 | -70.000% |
| 2026-01-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 23,711 | -70.000% |
| 2026-01-02 | 0.5000 | 0.5400 | 0.5000 | 0.5000 | 0.000% | 7 | 23,710 | -70.000% |
| 2025-12-31 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 2 | 23,701 | -70.000% |
| 2025-12-30 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -8.929% | 1,204 | 23,701 | -70.588% |
| 2025-12-29 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +3.704% | 2 | 22,497 | -73.214% |
| 2025-12-26 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | +8.000% | 3 | 22,495 | -72.222% |
| 2025-12-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 3 | 22,489 | -70.000% |
| 2025-12-23 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 0.000% | 15,518 | 22,489 | -70.000% |
| 2025-12-22 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.000% | 3 | 7,403 | -70.000% |
| 2025-12-19 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | -9.091% | 9 | 7,400 | -70.000% |
| 2025-12-18 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +10.000% | 5,732 | 7,391 | -72.727% |
| 2025-12-17 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.000% | 21 | 1,659 | -70.000% |
| 2025-12-16 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.000% | 13 | 1,638 | -70.000% |
| 2025-12-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 2 | 1,625 | -70.000% |
| 2025-12-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 3 | 1,623 | -70.000% |
| 2025-12-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 7 | 1,620 | -70.000% |
| 2025-12-10 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | 0.000% | 40 | 1,613 | -71.698% |
| 2025-12-09 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 1 | 1,573 | -71.698% |
| 2025-12-05 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 55 | 1,572 | -73.684% |
| 2025-12-04 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 1 | 1,517 | -75.000% |
| 2025-12-03 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | +18.000% | 70 | 1,517 | -74.576% |
| 2025-12-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 1 | 1,516 | -70.000% |
| 2025-12-01 | 0.5000 | 0.5600 | 0.5000 | 0.5600 | +12.000% | 11 | 1,515 | -73.214% |
| 2025-11-28 | 0.5000 | 0.6400 | 0.5000 | 0.5000 | -3.846% | 14 | 1,504 | -70.000% |
| 2025-11-26 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | -28.767% | 116 | 1,495 | -71.154% |
| 2025-11-24 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +40.385% | 48 | 1,495 | -79.452% |
| 2025-11-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 1 | 1,447 | -71.154% |
| 2025-11-20 | 0.5300 | 0.5500 | 0.5000 | 0.5000 | -13.793% | 105 | 1,447 | -70.000% |
| 2025-11-19 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +16.000% | 101 | 1,389 | -74.138% |
| 2025-11-17 | 0.5000 | 0.5200 | 0.4500 | 0.5000 | +11.111% | 1,243 | 1,288 | -70.000% |
| 2025-11-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 10 | 57 | -66.667% |
| 2025-11-03 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 1 | 47 | -65.909% |
| 2025-10-31 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 1 | 47 | -64.286% |
| 2025-10-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 3 | 47 | -64.286% |
| 2025-10-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +11.111% | 25 | 46 | -62.500% |
| 2025-10-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 1 | 21 | -58.333% |
| 2025-10-14 | 0.3200 | 0.4000 | 0.3200 | 0.4000 | +14.286% | 3 | 20 | -62.500% |
| 2025-10-13 | 0.2900 | 0.3600 | 0.2900 | 0.3500 | -2.778% | 5 | 18 | -57.143% |
| 2025-10-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 13 | 13 | -58.333% |
| 2025-10-02 | 0.4700 | 0.4700 | 0.3700 | 0.3700 | -5.128% | 4 | 18 | -59.459% |
| 2025-09-30 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 14 | -61.538% |
| 2025-09-29 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | -2.500% | 3 | 13 | -61.538% |
| 2025-09-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 3 | 10 | -62.500% |
| 2025-09-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 4 | 7 | -62.500% |
| 2025-09-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -33.333% | 2 | 3 | -62.500% |
| 2025-09-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 1 | -75.000% |