GME281215P00013000
GME Dec 15 2028 13.00 Put
optionOPRA
EODOct 7, 2026
1.32USD-5.036%(-0.07)21Vol2,394OI
GME281215P00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | -5.036% | 21 | 2,394 | 0.000% |
| 2026-10-06 | 1.3800 | 1.4100 | 1.3100 | 1.3900 | +4.511% | 34 | 2,406 | -5.036% |
| 2026-10-05 | 1.2900 | 1.3300 | 1.2600 | 1.3300 | +2.308% | 236 | 2,278 | -0.752% |
| 2026-10-02 | 1.3400 | 1.4400 | 1.2400 | 1.3000 | -1.515% | 88 | 2,265 | +1.538% |
| 2026-10-01 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | +1.538% | 26 | 2,239 | 0.000% |
| 2026-09-30 | 1.3000 | 1.3500 | 1.2700 | 1.3000 | -4.412% | 188 | 2,150 | +1.538% |
| 2026-09-29 | 1.3000 | 1.3600 | 1.2900 | 1.3600 | +3.817% | 19 | 2,139 | -2.941% |
| 2026-09-28 | 1.3200 | 1.3500 | 1.3100 | 1.3100 | -6.429% | 16 | 2,123 | +0.763% |
| 2026-09-25 | 1.3300 | 1.4300 | 1.3300 | 1.4000 | +12.903% | 130 | 2,179 | -5.714% |
| 2026-09-24 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | -6.061% | 135 | 2,141 | +6.452% |
| 2026-09-23 | 1.3600 | 1.3600 | 1.2800 | 1.3200 | -2.222% | 306 | 2,001 | 0.000% |
| 2026-09-22 | 1.3600 | 1.3800 | 1.3300 | 1.3500 | -4.255% | 217 | 1,892 | -2.222% |
| 2026-09-21 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | +1.439% | 54 | 1,838 | -6.383% |
| 2026-09-18 | 1.4200 | 1.5600 | 1.3900 | 1.3900 | -3.472% | 194 | 1,806 | -5.036% |
| 2026-09-17 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | -2.703% | 35 | 1,771 | -8.333% |
| 2026-09-16 | 1.5000 | 1.5500 | 1.4700 | 1.4800 | -0.671% | 21 | 1,756 | -10.811% |
| 2026-09-14 | 1.5400 | 1.5400 | 1.4800 | 1.4900 | -1.325% | 19 | 1,743 | -11.409% |
| 2026-09-11 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -12.209% | 4 | 1,739 | -12.583% |
| 2026-09-09 | 2.1200 | 2.1200 | 1.7000 | 1.7200 | -6.011% | 10 | 1,733 | -23.256% |
| 2026-09-04 | 1.8500 | 1.8600 | 1.8100 | 1.8300 | +0.549% | 26 | 1,707 | -27.869% |
| 2026-09-03 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | -2.674% | 10 | 1,697 | -27.473% |
| 2026-09-01 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -1.579% | 111 | 1,586 | -29.412% |
| 2026-08-31 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | -8.654% | 3 | 1,586 | -30.526% |
| 2026-08-25 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -0.952% | 1 | 1,586 | -36.538% |
| 2026-08-20 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +8.808% | 100 | 1,586 | -37.143% |
| 2026-08-10 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.500% | 2 | 1,586 | -31.606% |
| 2026-08-03 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | +34.228% | 11 | 1,575 | -34.000% |
| 2026-07-30 | 1.4900 | 1.5700 | 1.4900 | 1.4900 | -8.589% | 13 | 1,563 | -11.409% |
| 2026-07-21 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -3.550% | 800 | 763 | -19.018% |
| 2026-07-17 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | +2.424% | 8 | 771 | -21.893% |
| 2026-07-15 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | -1.786% | 15 | 756 | -20.000% |
| 2026-07-14 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | -4.545% | 2 | 757 | -21.429% |
| 2026-07-13 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +7.975% | 3 | 760 | -25.000% |
| 2026-07-10 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -6.857% | 2 | 760 | -19.018% |
| 2026-07-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +3.550% | 1 | 760 | -24.571% |
| 2026-07-07 | 1.7200 | 1.7200 | 1.6800 | 1.6900 | -0.588% | 23 | 763 | -21.893% |
| 2026-07-02 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +1.190% | 1 | 764 | -22.353% |
| 2026-07-01 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | -7.692% | 4 | 765 | -21.429% |
| 2026-06-30 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | +4.000% | 3 | 765 | -27.473% |
| 2026-06-11 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.060% | 1 | 766 | -24.571% |
| 2026-06-05 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +5.291% | 2 | 768 | -33.668% |
| 2026-06-04 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 0.000% | 1 | 769 | -30.159% |
| 2026-06-03 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -9.135% | 1 | 769 | -30.159% |
| 2026-06-02 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +3.483% | 2 | 771 | -36.538% |
| 2026-05-29 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +2.551% | 2 | 773 | -34.328% |
| 2026-05-28 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -6.220% | 2 | 775 | -32.653% |
| 2026-05-27 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -0.948% | 6 | 781 | -36.842% |
| 2026-05-26 | 2.1300 | 2.1800 | 2.0400 | 2.1100 | +0.957% | 20 | 800 | -37.441% |
| 2026-05-20 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 0.000% | 1 | 801 | -36.842% |
| 2026-05-15 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -3.687% | 5 | 796 | -36.842% |
| 2026-05-14 | 2.3500 | 2.3500 | 2.0900 | 2.1700 | +2.844% | 23 | 819 | -39.171% |
| 2026-05-13 | 2.2000 | 2.2000 | 1.9700 | 2.1100 | -2.765% | 17 | 808 | -37.441% |
| 2026-05-12 | 2.2400 | 2.2400 | 2.1500 | 2.1700 | +9.596% | 9 | 801 | -39.171% |
| 2026-05-11 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | +2.591% | 3 | 799 | -33.333% |
| 2026-05-08 | 1.9600 | 2.0400 | 1.9300 | 1.9300 | +1.047% | 3 | 796 | -31.606% |
| 2026-05-07 | 2.0000 | 2.0300 | 1.9100 | 1.9100 | -9.906% | 7 | 791 | -30.890% |
| 2026-05-06 | 1.8100 | 2.1400 | 1.7500 | 2.1200 | +7.614% | 24 | 780 | -37.736% |
| 2026-05-05 | 2.2400 | 2.2400 | 1.7200 | 1.9700 | +3.684% | 20 | 765 | -32.995% |
| 2026-05-04 | 1.9300 | 2.2900 | 1.8600 | 1.9000 | +5.556% | 206 | 619 | -30.526% |
| 2026-05-01 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -7.692% | 1 | 618 | -26.667% |
| 2026-04-29 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +5.405% | 3 | 615 | -32.308% |
| 2026-04-20 | 1.6500 | 1.8500 | 1.6500 | 1.8500 | -1.070% | 3 | 614 | -28.649% |
| 2026-04-16 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +8.092% | 1 | 614 | -29.412% |
| 2026-04-15 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -3.889% | 1 | 614 | -23.699% |
| 2026-04-14 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -7.216% | 500 | 276 | -26.667% |
| 2026-04-13 | 1.9500 | 2.0000 | 1.9400 | 1.9400 | +1.042% | 4 | 277 | -31.959% |
| 2026-04-10 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -2.041% | 1 | 277 | -31.250% |
| 2026-04-09 | 2.0500 | 2.0500 | 1.9200 | 1.9600 | -5.314% | 4 | 277 | -32.653% |
| 2026-03-31 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +2.475% | 1 | 277 | -36.232% |
| 2026-03-27 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -1.463% | 1 | 278 | -34.653% |
| 2026-03-26 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +0.490% | 1 | 278 | -35.610% |
| 2026-03-24 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -5.556% | 1 | 278 | -35.294% |
| 2026-03-23 | 2.0400 | 2.1600 | 2.0400 | 2.1600 | -4.000% | 11 | 279 | -38.889% |
| 2026-03-19 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +8.173% | 10 | 279 | -41.333% |
| 2026-03-16 | 2.2800 | 2.2800 | 2.0800 | 2.0800 | -6.726% | 3 | 269 | -36.538% |
| 2026-03-10 | 2.0000 | 2.2500 | 2.0000 | 2.2300 | -5.907% | 14 | 268 | -40.807% |
| 2026-03-03 | 2.6000 | 2.6100 | 2.1500 | 2.3700 | +0.851% | 15 | 269 | -44.304% |
| 2026-03-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -3.292% | 1 | 272 | -43.830% |
| 2026-02-27 | 2.6000 | 2.6000 | 2.4000 | 2.4300 | -0.410% | 11 | 271 | -45.679% |
| 2026-02-26 | 2.3200 | 2.4700 | 2.3200 | 2.4400 | +4.274% | 48 | 274 | -45.902% |
| 2026-02-25 | 2.4300 | 2.4500 | 2.3400 | 2.3400 | -0.847% | 7 | 280 | -43.590% |
| 2026-02-23 | 2.4300 | 2.4800 | 2.3300 | 2.3600 | -0.422% | 49 | 280 | -44.068% |
| 2026-02-19 | 2.5400 | 2.5400 | 2.2500 | 2.3700 | +2.155% | 41 | 258 | -44.304% |
| 2026-02-18 | 2.3500 | 2.5000 | 2.2400 | 2.3200 | -7.200% | 110 | 241 | -43.103% |
| 2026-02-17 | 2.5500 | 2.6000 | 2.4900 | 2.5000 | +1.215% | 56 | 228 | -47.200% |
| 2026-02-13 | 2.7500 | 2.7500 | 2.2500 | 2.4700 | -1.594% | 229 | 172 | -46.559% |
| 2026-02-12 | 2.2000 | 2.5900 | 2.2000 | 2.5100 | +4.583% | 26 | 172 | -47.410% |
| 2026-02-11 | 2.5300 | 2.6500 | 2.2500 | 2.4000 | -1.639% | 88 | 165 | -45.000% |
| 2026-02-10 | 2.7200 | 2.7200 | 2.2400 | 2.4400 | +0.826% | 289 | 157 | -45.902% |
| 2026-02-09 | 2.5600 | 2.5900 | 2.3700 | 2.4200 | +10.000% | 213 | 73 | -45.455% |
| 2026-01-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -9.836% | 1 | 24 | -40.000% |
| 2026-01-26 | 2.4600 | 3.3500 | 1.9800 | 2.4400 | +19.024% | 46 | 23 | -45.902% |
| 2026-01-20 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.480% | 1 | 21 | -35.610% |
| 2026-01-09 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 0.000% | 20 | 20 | -42.358% |