GME280616P00040000
GME Jun 16 2028 40.00 Put
optionOPRA
EODOct 5, 2026
16.15USD-7.714%(-1.35)12Vol1,091OI
GME280616P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.30 | 16.30 | 16.15 | 16.15 | -7.714% | 12 | 1,090 | 0.000% |
| 2026-09-25 | 17.50 | 17.50 | 17.50 | 17.50 | -17.062% | 5 | 1,085 | -7.714% |
| 2026-09-04 | 21.10 | 21.10 | 21.10 | 21.10 | -1.402% | 2 | 1,084 | -23.460% |
| 2026-09-02 | 21.40 | 21.40 | 21.40 | 21.40 | -1.155% | 12 | 1,078 | -24.533% |
| 2026-09-01 | 21.35 | 21.75 | 21.35 | 21.65 | +2.948% | 328 | 903 | -25.404% |
| 2026-08-07 | 21.03 | 21.03 | 21.03 | 21.03 | +0.622% | 1 | 902 | -23.205% |
| 2026-08-06 | 20.90 | 20.95 | 20.90 | 20.90 | +7.676% | 56 | 849 | -22.727% |
| 2026-05-14 | 19.35 | 19.41 | 19.35 | 19.41 | +12.849% | 2 | 848 | -16.795% |
| 2026-05-06 | 17.05 | 17.20 | 17.05 | 17.20 | -3.371% | 4 | 846 | -6.105% |
| 2026-05-05 | 17.55 | 17.80 | 17.55 | 17.80 | +2.006% | 2 | 845 | -9.270% |
| 2026-05-04 | 17.45 | 17.45 | 17.45 | 17.45 | +4.491% | 10 | 835 | -7.450% |
| 2026-04-28 | 16.52 | 16.70 | 16.52 | 16.70 | +2.141% | 22 | 818 | -3.293% |
| 2026-04-27 | 16.35 | 16.35 | 16.35 | 16.35 | -2.096% | 2 | 817 | -1.223% |
| 2026-04-24 | 16.55 | 16.70 | 16.55 | 16.70 | +0.602% | 80 | 771 | -3.293% |
| 2026-04-23 | 16.40 | 16.75 | 16.25 | 16.60 | +1.529% | 462 | 535 | -2.711% |
| 2026-04-22 | 16.20 | 16.50 | 16.15 | 16.35 | -2.388% | 202 | 434 | -1.223% |
| 2026-04-21 | 16.60 | 16.80 | 16.50 | 16.75 | +0.299% | 89 | 390 | -3.582% |
| 2026-04-20 | 16.75 | 16.85 | 16.60 | 16.70 | +1.212% | 72 | 354 | -3.293% |
| 2026-04-16 | 16.30 | 16.55 | 16.30 | 16.50 | -6.780% | 4 | 353 | -2.121% |
| 2026-04-13 | 17.75 | 17.75 | 17.70 | 17.70 | -1.939% | 2 | 352 | -8.757% |
| 2026-04-10 | 18.10 | 18.21 | 18.00 | 18.05 | +1.977% | 18 | 352 | -10.526% |
| 2026-04-08 | 17.55 | 17.70 | 17.50 | 17.70 | -0.840% | 4 | 343 | -8.757% |
| 2026-04-07 | 17.75 | 17.90 | 17.75 | 17.85 | -0.557% | 24 | 341 | -9.524% |
| 2026-04-01 | 17.60 | 17.95 | 17.60 | 17.95 | +0.335% | 10 | 329 | -10.028% |
| 2026-03-31 | 17.90 | 17.90 | 17.80 | 17.89 | -3.035% | 29 | 324 | -9.726% |
| 2026-03-30 | 18.35 | 18.45 | 18.35 | 18.45 | +1.096% | 8 | 296 | -12.466% |
| 2026-03-27 | 18.15 | 18.25 | 18.00 | 18.25 | +0.829% | 60 | 292 | -11.507% |
| 2026-03-26 | 17.80 | 18.20 | 17.70 | 18.10 | -1.093% | 203 | 262 | -10.773% |
| 2026-03-24 | 18.25 | 18.30 | 18.20 | 18.30 | +2.235% | 32 | 161 | -11.749% |
| 2026-03-23 | 18.20 | 18.20 | 17.85 | 17.90 | -1.105% | 58 | 145 | -9.777% |
| 2026-03-19 | 18.00 | 18.20 | 18.00 | 18.10 | +1.685% | 222 | 116 | -10.773% |
| 2026-03-16 | 17.90 | 17.90 | 17.80 | 17.80 | -1.111% | 2 | 5 | -9.270% |
| 2026-03-13 | 17.85 | 18.00 | 17.85 | 18.00 | +0.559% | 2 | 5 | -10.278% |
| 2026-02-11 | 17.85 | 17.90 | 17.85 | 17.90 | -8.205% | 3 | 5 | -9.777% |
| 2026-01-15 | 19.50 | 19.50 | 19.50 | 19.50 | -6.024% | 1 | 2 | -17.179% |
| 2025-12-31 | 20.84 | 20.84 | 20.75 | 20.75 | 0.000% | 2 | 0 | -22.169% |