GME280121P00050000
GME Jan 21 2028 50.00 Put
optionOPRA
EODOct 7, 2026
26.00USD+1.563%(+0.40)116Vol160OI
GME280121P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 25.95 | 26.05 | 25.90 | 26.00 | +1.562% | 116 | 101 | 0.000% |
| 2026-10-06 | 25.78 | 25.78 | 25.60 | 25.60 | +2.114% | 3 | 98 | +1.562% |
| 2026-10-05 | 25.48 | 25.48 | 25.00 | 25.07 | -3.762% | 44 | 85 | +3.710% |
| 2026-10-02 | 26.05 | 26.05 | 26.05 | 26.05 | +1.362% | 8 | 81 | -0.192% |
| 2026-09-30 | 25.83 | 25.83 | 25.70 | 25.70 | -3.565% | 4 | 81 | +1.167% |
| 2026-09-29 | 26.65 | 26.65 | 26.65 | 26.65 | -1.296% | 3 | 78 | -2.439% |
| 2026-09-25 | 27.00 | 27.00 | 27.00 | 27.00 | +2.936% | 1 | 78 | -3.704% |
| 2026-09-22 | 26.52 | 26.52 | 26.23 | 26.23 | -5.783% | 3 | 75 | -0.877% |
| 2026-09-17 | 27.83 | 27.84 | 27.77 | 27.84 | -3.367% | 30 | 55 | -6.609% |
| 2026-09-11 | 28.85 | 28.85 | 28.81 | 28.81 | -2.669% | 2 | 53 | -9.754% |
| 2026-09-10 | 29.60 | 29.60 | 29.60 | 29.60 | -3.583% | 1 | 53 | -12.162% |
| 2026-09-03 | 30.70 | 30.70 | 30.70 | 30.70 | -1.823% | 20 | 53 | -15.309% |
| 2026-08-31 | 31.27 | 31.27 | 31.27 | 31.27 | -2.586% | 5 | 48 | -16.853% |
| 2026-08-28 | 31.96 | 32.10 | 31.96 | 32.10 | +0.375% | 17 | 52 | -19.003% |
| 2026-08-25 | 31.98 | 31.98 | 31.98 | 31.98 | +0.820% | 4 | 50 | -18.699% |
| 2026-08-24 | 31.72 | 31.72 | 31.72 | 31.72 | -0.094% | 10 | 44 | -18.033% |
| 2026-08-21 | 31.75 | 31.75 | 31.75 | 31.75 | -0.936% | 14 | 40 | -18.110% |
| 2026-08-20 | 32.05 | 32.05 | 32.05 | 32.05 | +0.250% | 14 | 40 | -18.877% |
| 2026-08-19 | 31.97 | 31.97 | 31.97 | 31.97 | +0.503% | 14 | 40 | -18.674% |
| 2026-08-18 | 31.75 | 31.81 | 31.75 | 31.81 | +0.952% | 17 | 40 | -18.265% |
| 2026-08-17 | 31.51 | 31.51 | 31.51 | 31.51 | +0.800% | 8 | 49 | -17.487% |
| 2026-08-14 | 31.26 | 31.26 | 31.26 | 31.26 | -0.825% | 17 | 40 | -16.827% |
| 2026-08-13 | 31.52 | 31.52 | 31.52 | 31.52 | +0.350% | 17 | 40 | -17.513% |
| 2026-08-12 | 31.41 | 31.41 | 31.41 | 31.41 | +0.770% | 22 | 40 | -17.224% |
| 2026-08-11 | 31.30 | 31.40 | 31.10 | 31.17 | -2.288% | 31 | 40 | -16.586% |
| 2026-08-10 | 30.70 | 31.90 | 30.70 | 31.90 | +3.236% | 64 | 40 | -18.495% |
| 2026-08-07 | 30.82 | 30.90 | 30.71 | 30.90 | -0.162% | 7 | 365 | -15.858% |
| 2026-08-06 | 30.95 | 30.95 | 30.95 | 30.95 | -0.322% | 1 | 6,681 | -15.994% |
| 2026-08-03 | 30.77 | 31.45 | 30.70 | 31.05 | +8.566% | 105 | 6,685 | -16.264% |
| 2026-07-27 | 28.60 | 28.60 | 28.60 | 28.60 | -0.105% | 1 | 6,729 | -9.091% |
| 2026-07-24 | 28.00 | 28.63 | 28.00 | 28.63 | -2.949% | 15 | 6,714 | -9.186% |
| 2026-07-22 | 28.37 | 29.50 | 28.37 | 29.50 | +0.786% | 7 | 7,239 | -11.864% |
| 2026-07-21 | 28.39 | 29.27 | 28.39 | 29.27 | +3.721% | 6 | 7,238 | -11.172% |
| 2026-07-20 | 28.22 | 28.22 | 28.22 | 28.22 | +0.213% | 1 | 7,237 | -7.867% |
| 2026-07-17 | 29.24 | 29.24 | 28.00 | 28.16 | -2.561% | 4 | 7,238 | -7.670% |
| 2026-07-16 | 28.90 | 28.90 | 28.90 | 28.90 | +1.332% | 2 | 7,236 | -10.035% |
| 2026-07-10 | 28.52 | 28.52 | 28.52 | 28.52 | +3.898% | 9 | 7,229 | -8.836% |
| 2026-07-02 | 27.45 | 27.45 | 27.45 | 27.45 | -2.139% | 1 | 7,230 | -5.282% |
| 2026-07-01 | 28.05 | 28.05 | 28.05 | 28.05 | -0.036% | 2 | 7,231 | -7.308% |
| 2026-06-30 | 28.10 | 28.10 | 28.06 | 28.06 | -3.408% | 7 | 7,228 | -7.341% |
| 2026-06-25 | 28.97 | 29.07 | 28.97 | 29.05 | +0.973% | 4 | 7,228 | -10.499% |
| 2026-06-24 | 28.77 | 28.77 | 28.77 | 28.77 | -0.104% | 1 | 7,229 | -9.628% |
| 2026-06-23 | 28.85 | 28.85 | 28.80 | 28.80 | +0.069% | 2 | 7,228 | -9.722% |
| 2026-06-22 | 28.78 | 28.78 | 28.78 | 28.78 | +0.279% | 9 | 7,219 | -9.659% |
| 2026-06-18 | 28.70 | 28.70 | 28.70 | 28.70 | -0.174% | 14 | 7,219 | -9.408% |
| 2026-06-16 | 28.75 | 28.75 | 28.75 | 28.75 | +0.877% | 1 | 7,218 | -9.565% |
| 2026-06-05 | 28.50 | 28.50 | 28.50 | 28.50 | +2.703% | 40 | 7,258 | -8.772% |
| 2026-06-04 | 27.75 | 27.75 | 27.75 | 27.75 | -0.964% | 1 | 7,257 | -6.306% |
| 2026-06-03 | 27.51 | 28.04 | 27.51 | 28.02 | -2.911% | 508 | 7,257 | -7.209% |
| 2026-06-01 | 29.09 | 29.09 | 28.86 | 28.86 | +0.243% | 2 | 7,258 | -9.910% |
| 2026-05-29 | 28.79 | 28.79 | 28.79 | 28.79 | +1.696% | 1 | 7,257 | -9.691% |
| 2026-05-28 | 28.31 | 28.31 | 28.31 | 28.31 | -0.492% | 1 | 7,257 | -8.160% |
| 2026-05-26 | 28.45 | 28.45 | 28.45 | 28.45 | +1.971% | 1 | 7,257 | -8.612% |
| 2026-05-20 | 28.00 | 28.05 | 27.90 | 27.90 | -3.627% | 15 | 7,244 | -6.810% |
| 2026-05-15 | 28.95 | 28.95 | 28.95 | 28.95 | +2.478% | 2 | 7,244 | -10.190% |
| 2026-05-13 | 28.30 | 28.35 | 28.25 | 28.25 | +5.332% | 7 | 7,238 | -7.965% |
| 2026-05-08 | 26.82 | 26.82 | 26.82 | 26.82 | +1.399% | 3 | 7,238 | -3.057% |
| 2026-05-07 | 26.05 | 26.45 | 26.05 | 26.45 | -0.750% | 10 | 7,229 | -1.701% |
| 2026-05-05 | 26.70 | 26.70 | 26.65 | 26.65 | +3.175% | 2 | 7,228 | -2.439% |
| 2026-05-04 | 25.02 | 25.83 | 25.02 | 25.83 | +3.361% | 4 | 7,227 | +0.658% |
| 2026-04-28 | 24.88 | 24.99 | 24.88 | 24.99 | +0.160% | 2 | 7,228 | +4.042% |
| 2026-04-22 | 24.95 | 24.95 | 24.95 | 24.95 | -2.956% | 1 | 7,228 | +4.208% |
| 2026-04-20 | 25.71 | 25.71 | 25.65 | 25.71 | +2.186% | 5 | 7,224 | +1.128% |
| 2026-04-16 | 25.65 | 25.65 | 25.16 | 25.16 | -6.815% | 7 | 7,227 | +3.339% |
| 2026-04-15 | 25.55 | 27.00 | 25.55 | 27.00 | +4.651% | 11 | 7,226 | -3.704% |
| 2026-04-14 | 25.95 | 25.95 | 25.80 | 25.80 | -5.839% | 2 | 7,226 | +0.775% |
| 2026-03-27 | 27.40 | 27.45 | 27.40 | 27.40 | +0.366% | 10 | 7,226 | -5.109% |
| 2026-03-25 | 27.08 | 27.30 | 27.05 | 27.30 | +0.924% | 8 | 7,252 | -4.762% |
| 2026-03-20 | 27.00 | 27.05 | 27.00 | 27.05 | -0.368% | 2 | 7,254 | -3.882% |
| 2026-03-19 | 27.00 | 27.15 | 27.00 | 27.15 | +1.685% | 4 | 7,253 | -4.236% |
| 2026-03-18 | 26.90 | 26.90 | 26.70 | 26.70 | 0.000% | 3 | 7,251 | -2.622% |
| 2026-03-17 | 26.40 | 26.70 | 26.40 | 26.70 | +0.565% | 3 | 7,251 | -2.622% |
| 2026-03-16 | 26.65 | 27.03 | 26.40 | 26.55 | -1.117% | 653 | 7,250 | -2.072% |
| 2026-03-13 | 25.90 | 26.85 | 25.85 | 26.85 | +3.269% | 413 | 6,932 | -3.166% |
| 2026-03-12 | 26.25 | 26.65 | 25.85 | 26.00 | -1.887% | 875 | 6,819 | 0.000% |
| 2026-03-11 | 26.53 | 26.53 | 26.50 | 26.50 | +1.494% | 5 | 6,414 | -1.887% |
| 2026-03-06 | 26.75 | 26.75 | 26.11 | 26.11 | -2.210% | 3 | 6,409 | -0.421% |
| 2026-03-05 | 27.00 | 27.00 | 26.70 | 26.70 | -1.111% | 3 | 6,409 | -2.622% |
| 2026-03-03 | 27.00 | 27.00 | 27.00 | 27.00 | +1.124% | 15 | 6,408 | -3.704% |
| 2026-03-02 | 26.70 | 26.70 | 26.70 | 26.70 | 0.000% | 2 | 6,408 | -2.622% |
| 2026-02-27 | 26.70 | 26.70 | 26.70 | 26.70 | -0.743% | 1 | 6,407 | -2.622% |
| 2026-02-24 | 27.05 | 27.10 | 26.90 | 26.90 | -0.738% | 6 | 6,407 | -3.346% |
| 2026-02-23 | 27.50 | 28.33 | 27.05 | 27.10 | -0.550% | 771 | 6,404 | -4.059% |
| 2026-02-20 | 27.20 | 27.55 | 27.05 | 27.25 | +1.301% | 30 | 6,045 | -4.587% |
| 2026-02-19 | 26.85 | 26.90 | 26.75 | 26.90 | +0.186% | 32 | 6,037 | -3.346% |
| 2026-02-18 | 26.95 | 27.10 | 26.80 | 26.85 | -1.468% | 21 | 6,034 | -3.166% |
| 2026-02-17 | 27.35 | 27.35 | 27.25 | 27.25 | +0.739% | 6 | 6,024 | -4.587% |
| 2026-02-13 | 27.05 | 27.05 | 27.00 | 27.05 | -0.734% | 5 | 6,020 | -3.882% |
| 2026-02-12 | 27.15 | 27.35 | 26.90 | 27.25 | +2.444% | 753 | 6,020 | -4.587% |
| 2026-02-11 | 26.60 | 26.60 | 26.60 | 26.60 | +1.141% | 1 | 5,609 | -2.256% |
| 2026-02-10 | 26.15 | 26.30 | 26.15 | 26.30 | -0.567% | 2 | 5,610 | -1.141% |
| 2026-02-09 | 26.75 | 26.78 | 26.45 | 26.45 | -0.564% | 119 | 5,610 | -1.701% |
| 2026-02-06 | 26.05 | 26.65 | 26.05 | 26.60 | +0.758% | 3 | 5,579 | -2.256% |
| 2026-02-04 | 26.68 | 26.69 | 26.40 | 26.40 | -0.975% | 4 | 5,578 | -1.515% |
| 2026-02-03 | 26.66 | 26.66 | 26.66 | 26.66 | +4.141% | 2 | 5,580 | -2.476% |
| 2026-02-02 | 24.78 | 26.00 | 24.78 | 25.60 | -5.325% | 14 | 5,578 | +1.562% |
| 2026-01-28 | 26.47 | 27.04 | 26.47 | 27.04 | +2.424% | 11 | 5,569 | -3.846% |
| 2026-01-27 | 26.80 | 26.80 | 26.40 | 26.40 | -0.415% | 3 | 5,558 | -1.515% |
| 2026-01-26 | 26.57 | 26.75 | 26.20 | 26.51 | -3.775% | 5 | 5,555 | -1.924% |
| 2026-01-23 | 27.20 | 27.55 | 27.20 | 27.55 | +1.661% | 23 | 5,554 | -5.626% |
| 2026-01-22 | 27.50 | 27.50 | 26.75 | 27.10 | -4.105% | 46 | 5,554 | -4.059% |
| 2026-01-21 | 28.26 | 28.26 | 28.26 | 28.26 | -2.619% | 2 | 5,551 | -7.997% |
| 2026-01-20 | 29.14 | 29.14 | 29.02 | 29.02 | +0.939% | 28 | 5,550 | -10.407% |
| 2026-01-16 | 28.75 | 28.75 | 28.75 | 28.75 | +0.489% | 1 | 5,550 | -9.565% |
| 2026-01-15 | 28.96 | 29.07 | 28.53 | 28.61 | -2.021% | 51 | 5,550 | -9.123% |
| 2026-01-14 | 28.93 | 29.20 | 28.93 | 29.20 | +0.344% | 123 | 5,589 | -10.959% |
| 2026-01-13 | 29.10 | 29.10 | 29.10 | 29.10 | +1.042% | 1 | 5,589 | -10.653% |
| 2026-01-12 | 29.05 | 29.05 | 28.80 | 28.80 | +0.348% | 2 | 5,590 | -9.722% |
| 2026-01-08 | 28.90 | 28.90 | 28.60 | 28.70 | +1.413% | 5 | 5,591 | -9.408% |
| 2026-01-07 | 28.30 | 28.30 | 28.30 | 28.30 | -3.741% | 1 | 5,593 | -8.127% |
| 2026-01-06 | 29.50 | 29.50 | 28.50 | 29.40 | 0.000% | 14 | 5,593 | -11.565% |
| 2026-01-05 | 29.50 | 29.80 | 29.35 | 29.40 | -0.170% | 3,170 | 3,647 | -11.565% |
| 2026-01-02 | 29.90 | 30.05 | 29.25 | 29.45 | -1.833% | 165 | 3,647 | -11.715% |
| 2025-12-31 | 29.80 | 30.15 | 28.85 | 30.00 | +1.351% | 1,801 | 2,719 | -13.333% |
| 2025-12-30 | 29.55 | 29.90 | 29.40 | 29.60 | 0.000% | 3,059 | 2,719 | -12.162% |
| 2025-12-29 | 29.15 | 29.60 | 29.15 | 29.60 | +1.439% | 322 | 1,203 | -12.162% |
| 2025-12-26 | 28.90 | 29.18 | 28.90 | 29.18 | +0.621% | 67 | 1,042 | -10.898% |
| 2025-12-23 | 28.80 | 29.00 | 27.85 | 29.00 | +3.020% | 365 | 1,008 | -10.345% |
| 2025-12-22 | 27.95 | 28.15 | 27.95 | 28.15 | +0.716% | 5 | 812 | -7.638% |
| 2025-12-19 | 28.00 | 28.05 | 27.85 | 27.95 | +1.636% | 10 | 812 | -6.977% |
| 2025-12-18 | 27.60 | 27.60 | 27.50 | 27.50 | -0.901% | 4 | 807 | -5.455% |
| 2025-12-17 | 27.80 | 27.86 | 27.70 | 27.75 | -1.943% | 8 | 805 | -6.306% |
| 2025-12-15 | 28.95 | 28.95 | 27.85 | 28.30 | -2.582% | 118 | 801 | -8.127% |
| 2025-12-12 | 28.95 | 29.05 | 28.90 | 29.05 | +2.109% | 4 | 751 | -10.499% |
| 2025-12-10 | 28.25 | 28.85 | 28.25 | 28.45 | +2.708% | 33 | 749 | -8.612% |
| 2025-12-08 | 27.70 | 27.70 | 27.70 | 27.70 | -1.773% | 2 | 735 | -6.137% |
| 2025-12-05 | 27.85 | 28.25 | 27.85 | 28.20 | +1.805% | 283 | 735 | -7.801% |
| 2025-12-04 | 27.70 | 27.95 | 27.65 | 27.70 | -1.036% | 364 | 593 | -6.137% |
| 2025-12-03 | 28.05 | 28.05 | 27.90 | 27.99 | -0.214% | 28 | 438 | -7.110% |
| 2025-12-02 | 28.20 | 28.25 | 27.95 | 28.05 | -0.883% | 56 | 424 | -7.308% |
| 2025-12-01 | 28.00 | 28.40 | 28.00 | 28.30 | +0.712% | 119 | 396 | -8.127% |
| 2025-11-28 | 28.00 | 28.10 | 28.00 | 28.10 | -7.566% | 3 | 340 | -7.473% |
| 2025-11-19 | 30.44 | 30.44 | 30.40 | 30.40 | 0.000% | 2 | 340 | -14.474% |
| 2025-11-18 | 30.35 | 30.40 | 30.35 | 30.40 | +0.596% | 2 | 339 | -14.474% |
| 2025-11-17 | 30.22 | 30.22 | 30.22 | 30.22 | +0.902% | 1 | 338 | -13.964% |
| 2025-11-14 | 30.10 | 30.15 | 29.80 | 29.95 | +2.184% | 134 | 337 | -13.189% |
| 2025-11-11 | 29.50 | 29.55 | 29.30 | 29.31 | -0.644% | 6 | 275 | -11.293% |
| 2025-11-07 | 29.50 | 29.60 | 29.45 | 29.50 | +0.855% | 12 | 273 | -11.864% |
| 2025-11-06 | 29.20 | 29.25 | 29.20 | 29.25 | +1.036% | 6 | 267 | -11.111% |
| 2025-11-05 | 29.00 | 29.00 | 28.90 | 28.95 | +0.173% | 12 | 264 | -10.190% |
| 2025-11-04 | 29.00 | 29.10 | 28.90 | 28.90 | +0.173% | 35 | 258 | -10.035% |
| 2025-11-03 | 29.10 | 29.10 | 28.80 | 28.85 | +2.669% | 264 | 111 | -9.879% |
| 2025-10-30 | 28.10 | 28.10 | 28.10 | 28.10 | +1.444% | 2 | 111 | -7.473% |
| 2025-10-29 | 27.90 | 27.90 | 27.70 | 27.70 | -0.180% | 22 | 110 | -6.137% |
| 2025-10-28 | 27.80 | 27.80 | 27.70 | 27.75 | +1.463% | 16 | 99 | -6.306% |
| 2025-10-27 | 27.55 | 27.55 | 27.30 | 27.35 | -2.496% | 64 | 58 | -4.936% |
| 2025-10-23 | 28.25 | 28.25 | 28.05 | 28.05 | +0.179% | 2 | 58 | -7.308% |
| 2025-10-22 | 28.00 | 28.00 | 28.00 | 28.00 | +1.083% | 5 | 57 | -7.143% |
| 2025-10-21 | 27.50 | 27.70 | 27.50 | 27.70 | +0.326% | 10 | 53 | -6.137% |
| 2025-10-20 | 27.61 | 27.61 | 27.61 | 27.61 | -0.036% | 7 | 54 | -5.831% |
| 2025-10-17 | 27.62 | 27.62 | 27.62 | 27.62 | +0.619% | 1 | 47 | -5.865% |
| 2025-10-16 | 27.55 | 27.55 | 27.45 | 27.45 | -0.543% | 2 | 46 | -5.282% |
| 2025-10-14 | 27.75 | 27.75 | 27.55 | 27.60 | +2.985% | 4 | 46 | -5.797% |
| 2025-10-10 | 26.95 | 26.95 | 26.80 | 26.80 | -0.557% | 2 | 44 | -2.985% |
| 2025-10-09 | 26.60 | 27.15 | 26.60 | 26.95 | +2.863% | 14 | 43 | -3.525% |
| 2025-10-08 | 26.50 | 26.50 | 26.05 | 26.20 | +3.353% | 46 | 43 | -0.763% |
| 2025-10-06 | 25.45 | 25.45 | 25.35 | 25.35 | +3.893% | 2 | 1 | +2.564% |
| 2025-09-30 | 24.49 | 24.49 | 24.40 | 24.40 | +0.205% | 2 | 878 | +6.557% |
| 2025-09-29 | 24.42 | 24.45 | 23.35 | 24.35 | -2.012% | 4 | 878 | +6.776% |
| 2025-09-25 | 25.10 | 25.10 | 24.85 | 24.85 | +1.429% | 2 | 875 | +4.628% |
| 2025-09-24 | 24.50 | 24.50 | 24.40 | 24.50 | +0.616% | 3 | 875 | +6.122% |
| 2025-09-23 | 24.35 | 24.60 | 24.35 | 24.35 | -0.409% | 1,212 | 875 | +6.776% |
| 2025-09-22 | 24.30 | 24.45 | 24.10 | 24.45 | -2.200% | 6 | 234 | +6.339% |
| 2025-09-19 | 25.10 | 25.10 | 25.00 | 25.00 | +0.200% | 2 | 231 | +4.000% |
| 2025-09-18 | 24.75 | 24.95 | 24.74 | 24.95 | -0.399% | 152 | 230 | +4.208% |
| 2025-09-17 | 25.00 | 25.10 | 25.00 | 25.05 | +1.417% | 14 | 127 | +3.792% |
| 2025-09-16 | 25.20 | 25.25 | 24.65 | 24.70 | -2.178% | 9 | 120 | +5.263% |
| 2025-09-15 | 25.30 | 25.50 | 25.15 | 25.25 | 0.000% | 246 | 116 | +2.970% |