GME280616P00042000
GME Jun 16 2028 42.00 Put
optionOPRA
EODSep 28, 2026
19.15USD+1.323%(+0.25)2Vol2,464OI
GME280616P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 19.35 | 19.35 | 19.15 | 19.15 | +1.323% | 2 | 2,463 | 0.000% |
| 2026-09-23 | 18.90 | 18.90 | 18.90 | 18.90 | -0.526% | 2 | 2,463 | +1.323% |
| 2026-09-22 | 19.00 | 19.00 | 19.00 | 19.00 | -14.221% | 1 | 2,463 | +0.789% |
| 2026-09-10 | 22.30 | 22.30 | 22.15 | 22.15 | -0.225% | 2 | 2,463 | -13.544% |
| 2026-09-09 | 23.00 | 23.00 | 22.20 | 22.20 | -2.632% | 13 | 2,458 | -13.739% |
| 2026-09-08 | 22.95 | 22.95 | 22.65 | 22.80 | -1.085% | 4 | 2,459 | -16.009% |
| 2026-09-04 | 22.93 | 23.05 | 22.80 | 23.05 | +0.875% | 764 | 2,087 | -16.920% |
| 2026-09-03 | 23.17 | 23.17 | 22.85 | 22.85 | -1.509% | 1,628 | 1,282 | -16.193% |
| 2026-09-02 | 23.05 | 23.40 | 23.05 | 23.20 | -1.066% | 1,178 | 703 | -17.457% |
| 2026-09-01 | 23.60 | 23.65 | 23.45 | 23.45 | -1.677% | 461 | 460 | -18.337% |
| 2026-08-21 | 23.10 | 23.85 | 23.10 | 23.85 | +3.247% | 10 | 452 | -19.706% |
| 2026-08-05 | 23.20 | 23.20 | 23.10 | 23.10 | +10.000% | 2 | 451 | -17.100% |
| 2026-06-26 | 21.15 | 21.15 | 21.00 | 21.00 | -1.408% | 2 | 450 | -8.810% |
| 2026-06-25 | 21.40 | 21.40 | 21.30 | 21.30 | 0.000% | 2 | 449 | -10.094% |
| 2026-06-23 | 21.35 | 21.35 | 21.30 | 21.30 | +1.140% | 2 | 448 | -10.094% |
| 2026-06-18 | 21.08 | 21.10 | 21.02 | 21.06 | -0.190% | 50 | 435 | -9.069% |
| 2026-06-17 | 21.15 | 21.15 | 21.10 | 21.10 | -0.706% | 2 | 434 | -9.242% |
| 2026-06-16 | 21.30 | 21.30 | 21.25 | 21.25 | +4.423% | 2 | 433 | -9.882% |
| 2026-06-10 | 20.54 | 20.54 | 20.35 | 20.35 | -1.691% | 2 | 432 | -5.897% |
| 2026-06-09 | 20.75 | 20.75 | 20.70 | 20.70 | -2.817% | 2 | 431 | -7.488% |
| 2026-06-05 | 21.20 | 21.30 | 21.20 | 21.30 | +4.926% | 4 | 429 | -10.094% |
| 2026-06-04 | 20.25 | 20.30 | 20.25 | 20.30 | -0.782% | 2 | 429 | -5.665% |
| 2026-06-03 | 20.48 | 20.48 | 20.46 | 20.46 | -3.944% | 2 | 429 | -6.403% |
| 2026-05-27 | 21.35 | 21.35 | 21.30 | 21.30 | +1.914% | 2 | 428 | -10.094% |
| 2026-05-20 | 21.00 | 21.00 | 20.90 | 20.90 | -1.878% | 2 | 427 | -8.373% |
| 2026-05-19 | 21.35 | 21.35 | 21.30 | 21.30 | 0.000% | 2 | 426 | -10.094% |
| 2026-05-18 | 21.35 | 21.35 | 21.20 | 21.30 | 0.000% | 12 | 420 | -10.094% |
| 2026-05-15 | 21.35 | 21.35 | 21.20 | 21.30 | +0.472% | 8 | 416 | -10.094% |
| 2026-05-14 | 21.15 | 21.25 | 21.10 | 21.20 | +7.071% | 64 | 384 | -9.670% |
| 2026-05-08 | 19.70 | 20.00 | 19.70 | 19.80 | -1.737% | 10 | 381 | -3.283% |
| 2026-05-05 | 20.15 | 20.15 | 20.05 | 20.15 | +13.842% | 39 | 349 | -4.963% |
| 2026-05-01 | 17.70 | 17.70 | 17.70 | 17.70 | -5.348% | 10 | 339 | +8.192% |
| 2026-04-30 | 18.65 | 18.70 | 18.65 | 18.70 | +2.466% | 2 | 338 | +2.406% |
| 2026-04-28 | 18.10 | 18.25 | 18.10 | 18.25 | +1.108% | 2 | 337 | +4.932% |
| 2026-04-27 | 18.10 | 18.27 | 17.95 | 18.05 | -2.168% | 128 | 316 | +6.094% |
| 2026-04-24 | 18.45 | 18.45 | 18.45 | 18.45 | +0.272% | 10 | 306 | +3.794% |
| 2026-04-23 | 18.15 | 18.40 | 18.15 | 18.40 | -0.271% | 20 | 296 | +4.076% |
| 2026-04-15 | 18.45 | 18.45 | 18.45 | 18.45 | -1.072% | 10 | 286 | +3.794% |
| 2026-04-14 | 19.27 | 19.27 | 18.65 | 18.65 | -3.866% | 12 | 291 | +2.681% |
| 2026-04-10 | 19.40 | 19.40 | 19.40 | 19.40 | -2.267% | 10 | 291 | -1.289% |
| 2026-03-26 | 19.80 | 19.85 | 19.70 | 19.85 | -0.351% | 62 | 281 | -3.526% |
| 2026-03-23 | 19.80 | 19.92 | 19.80 | 19.92 | +0.353% | 2 | 221 | -3.865% |
| 2026-03-16 | 19.95 | 19.95 | 19.80 | 19.85 | -1.975% | 7 | 220 | -3.526% |
| 2026-02-20 | 20.25 | 20.25 | 20.25 | 20.25 | -3.571% | 5 | 215 | -5.432% |
| 2026-02-17 | 21.00 | 21.00 | 21.00 | 21.00 | -3.226% | 5 | 220 | -8.810% |
| 2026-01-12 | 21.70 | 21.70 | 21.70 | 21.70 | -1.094% | 1 | 225 | -11.751% |
| 2026-01-06 | 21.94 | 21.94 | 21.94 | 21.94 | +1.904% | 1 | 225 | -12.716% |
| 2026-01-05 | 22.10 | 22.20 | 21.53 | 21.53 | -3.669% | 237 | 108 | -11.054% |
| 2026-01-02 | 22.45 | 22.55 | 22.15 | 22.35 | +1.131% | 186 | 108 | -14.318% |
| 2025-12-29 | 22.10 | 22.10 | 22.10 | 22.10 | +2.552% | 5 | 16 | -13.348% |
| 2025-12-24 | 21.60 | 21.60 | 21.55 | 21.55 | -0.462% | 10 | 1 | -11.137% |
| 2025-12-12 | 21.70 | 21.70 | 21.65 | 21.65 | 0.000% | 2 | 1 | -11.547% |