GME280616P00008000
GME Jun 16 2028 8.00 Put
optionOPRA
EODSep 28, 2026
0.40USD+14.286%(+0.05)9Vol9,328OI
GME280616P00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 0.3500 | 0.4100 | 0.3500 | 0.4000 | +14.286% | 9 | 9,323 | 0.000% |
| 2026-09-24 | 0.3500 | 0.3800 | 0.3500 | 0.3500 | -10.256% | 19 | 9,308 | +14.286% |
| 2026-09-23 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -23.529% | 15 | 9,293 | +2.564% |
| 2026-09-22 | 0.4000 | 0.5100 | 0.4000 | 0.5100 | 0.000% | 11 | 9,282 | -21.569% |
| 2026-09-17 | 0.4500 | 0.5200 | 0.4500 | 0.5100 | -13.559% | 45 | 9,282 | -21.569% |
| 2026-08-17 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 7 | 9,282 | -32.203% |
| 2026-08-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 14 | 9,282 | -31.034% |
| 2026-08-12 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +1.786% | 16 | 9,282 | -29.825% |
| 2026-08-11 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +5.660% | 7 | 9,282 | -28.571% |
| 2026-08-07 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | -18.462% | 11 | 9,282 | -24.528% |
| 2026-08-03 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | +18.182% | 101 | 9,189 | -38.462% |
| 2026-07-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 1 | 9,188 | -27.273% |
| 2026-07-27 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.000% | 129 | 9,059 | -25.926% |
| 2026-07-24 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.000% | 2 | 9,057 | -25.926% |
| 2026-07-23 | 0.5200 | 0.5600 | 0.5200 | 0.5400 | 0.000% | 1,354 | 7,707 | -25.926% |
| 2026-07-22 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | +3.846% | 83 | 7,706 | -25.926% |
| 2026-07-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 5 | 7,701 | -23.077% |
| 2026-07-20 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.000% | 13 | 7,693 | -23.077% |
| 2026-07-16 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | +4.000% | 3 | 7,690 | -23.077% |
| 2026-07-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 2 | 7,688 | -20.000% |
| 2026-07-09 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 2 | 7,686 | -20.000% |
| 2026-07-07 | 0.5300 | 0.5800 | 0.5300 | 0.5600 | -3.448% | 2,250 | 5,436 | -28.571% |
| 2026-06-25 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.000% | 2 | 5,434 | -31.034% |
| 2026-06-24 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | +7.407% | 13 | 5,421 | -31.034% |
| 2026-06-17 | 0.5400 | 0.5800 | 0.5400 | 0.5400 | -6.897% | 251 | 5,170 | -25.926% |
| 2026-06-16 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.000% | 2 | 5,168 | -31.034% |
| 2026-06-15 | 0.5200 | 0.5900 | 0.5200 | 0.5800 | -1.695% | 254 | 4,914 | -31.034% |
| 2026-06-12 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | -10.606% | 102 | 4,812 | -32.203% |
| 2026-06-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +3.125% | 61 | 4,812 | -39.394% |
| 2026-06-04 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 10 | 4,812 | -37.500% |
| 2026-05-29 | 0.6700 | 0.7200 | 0.6300 | 0.6400 | -9.859% | 448 | 4,377 | -37.500% |
| 2026-05-19 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 1 | 4,376 | -43.662% |
| 2026-05-18 | 0.8300 | 0.8300 | 0.6800 | 0.7100 | -1.389% | 12 | 4,374 | -43.662% |
| 2026-05-12 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +16.129% | 4 | 4,370 | -44.444% |
| 2026-05-06 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -13.889% | 1 | 4,370 | -35.484% |
| 2026-05-05 | 0.6700 | 0.7200 | 0.6700 | 0.7200 | -10.000% | 5 | 4,365 | -44.444% |
| 2026-05-04 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | +11.111% | 6 | 4,360 | -50.000% |
| 2026-04-29 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 1 | 4,359 | -44.444% |
| 2026-04-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 3 | 4,356 | -44.444% |
| 2026-04-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -2.703% | 1 | 4,355 | -44.444% |
| 2026-04-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.000% | 1 | 4,354 | -45.946% |
| 2026-04-16 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 1 | 4,353 | -45.946% |
| 2026-04-15 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | -6.173% | 254 | 4,099 | -47.368% |
| 2026-04-14 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | 0.000% | 3,001 | 1,098 | -50.617% |
| 2026-04-13 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.000% | 4 | 1,094 | -50.617% |
| 2026-04-10 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -2.410% | 7 | 1,094 | -50.617% |
| 2026-04-09 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.000% | 3 | 1,092 | -51.807% |
| 2026-04-08 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -2.353% | 3 | 1,089 | -51.807% |
| 2026-04-06 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.000% | 751 | 1,086 | -52.941% |
| 2026-04-02 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 335 | -52.941% |
| 2026-04-01 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.000% | 3 | 335 | -52.941% |
| 2026-03-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -1.163% | 2 | 332 | -52.941% |
| 2026-03-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.000% | 2 | 330 | -53.488% |
| 2026-03-23 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.000% | 2 | 328 | -53.488% |
| 2026-03-20 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.000% | 1 | 326 | -53.488% |
| 2026-03-19 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 0.000% | 4 | 325 | -53.488% |
| 2026-03-18 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.000% | 1 | 322 | -53.488% |
| 2026-03-17 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.000% | 3 | 321 | -53.488% |
| 2026-03-16 | 1.0000 | 1.0000 | 0.8600 | 0.8600 | +1.176% | 253 | 318 | -53.488% |
| 2026-03-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 4 | 68 | -52.941% |
| 2026-03-12 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.000% | 5 | 71 | -54.545% |
| 2026-03-11 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.000% | 3 | 68 | -54.545% |
| 2026-03-09 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.000% | 1 | 65 | -54.545% |
| 2026-02-24 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.000% | 4 | 64 | -54.545% |
| 2026-02-18 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -1.124% | 23 | 60 | -54.545% |
| 2026-02-05 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.000% | 9 | 37 | -55.056% |
| 2026-02-02 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -4.301% | 1 | 28 | -55.056% |
| 2026-01-28 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -14.679% | 2 | 27 | -56.989% |
| 2026-01-27 | 1.0200 | 1.0900 | 1.0200 | 1.0900 | +13.542% | 4 | 25 | -63.303% |
| 2026-01-21 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.000% | 2 | 21 | -58.333% |
| 2026-01-20 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.000% | 1 | 19 | -58.333% |
| 2026-01-16 | 0.9700 | 0.9800 | 0.9600 | 0.9600 | -1.031% | 6 | 13 | -58.333% |
| 2026-01-15 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -1.020% | 2 | 13 | -58.763% |
| 2026-01-07 | 0.9500 | 1.0500 | 0.9500 | 0.9800 | -14.783% | 5 | 11 | -59.184% |
| 2026-01-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +15.000% | 1 | 5 | -65.217% |
| 2026-01-02 | 1.0000 | 1.1700 | 1.0000 | 1.0000 | 0.000% | 3 | 5 | -60.000% |
| 2025-12-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 2 | 2 | -60.000% |