GME281215P00015000
GME Dec 15 2028 15.00 Put
optionOPRA
EODSep 30, 2026
1.80USD-10.448%(-0.21)15Vol1,077OI
GME281215P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | -10.448% | 15 | 1,077 | 0.000% |
| 2026-09-25 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | +8.649% | 2 | 1,078 | -10.448% |
| 2026-09-23 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -4.145% | 1 | 1,078 | -2.703% |
| 2026-09-22 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -1.026% | 45 | 1,123 | -6.736% |
| 2026-09-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -6.699% | 5 | 1,118 | -7.692% |
| 2026-09-17 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | -16.400% | 95 | 1,124 | -13.876% |
| 2026-09-09 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -8.759% | 5 | 1,129 | -28.000% |
| 2026-08-31 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.180% | 1 | 1,129 | -34.307% |
| 2026-08-27 | 2.9000 | 2.9000 | 2.8300 | 2.8300 | -2.414% | 2 | 1,128 | -36.396% |
| 2026-08-26 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +5.455% | 4 | 1,128 | -37.931% |
| 2026-08-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +2.996% | 1 | 1,129 | -34.545% |
| 2026-08-10 | 2.6500 | 2.6700 | 2.5900 | 2.6700 | -1.111% | 68 | 1,131 | -32.584% |
| 2026-08-07 | 2.7700 | 2.7700 | 2.7000 | 2.7000 | -0.735% | 2 | 1,132 | -33.333% |
| 2026-08-06 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -1.091% | 1 | 1,131 | -33.824% |
| 2026-08-03 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | +17.021% | 10 | 1,121 | -34.545% |
| 2026-07-23 | 2.3300 | 2.3500 | 2.3300 | 2.3500 | +4.444% | 101 | 1,116 | -23.404% |
| 2026-07-20 | 2.2900 | 2.2900 | 2.2500 | 2.2500 | +0.897% | 15 | 1,114 | -20.000% |
| 2026-07-15 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | -0.889% | 15 | 1,129 | -19.283% |
| 2026-07-14 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 45 | 1,084 | -20.000% |
| 2026-07-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -11.067% | 2 | 1,084 | -20.000% |
| 2026-06-17 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +9.052% | 6 | 1,083 | -28.854% |
| 2026-06-16 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -6.073% | 1 | 1,082 | -22.414% |
| 2026-06-12 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +1.646% | 5 | 1,077 | -27.126% |
| 2026-06-10 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | -10.000% | 2 | 1,077 | -25.926% |
| 2026-05-27 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 5 | 1,072 | -33.333% |
| 2026-05-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.058% | 5 | 1,067 | -33.333% |
| 2026-05-11 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +16.818% | 1 | 1,066 | -29.961% |
| 2026-04-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.698% | 1 | 1,066 | -18.182% |
| 2026-04-15 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +5.439% | 1 | 1,066 | -28.571% |
| 2026-04-14 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | +5.752% | 1,010 | 91 | -24.686% |
| 2026-04-07 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -14.394% | 10 | 91 | -20.354% |
| 2026-03-26 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -6.383% | 1 | 91 | -31.818% |
| 2026-03-25 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +0.714% | 1 | 91 | -36.170% |
| 2026-03-23 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +2.190% | 1 | 91 | -35.714% |
| 2026-03-16 | 3.0500 | 3.0500 | 2.7000 | 2.7400 | -4.196% | 77 | 90 | -34.307% |
| 2026-03-12 | 2.8000 | 2.8700 | 2.8000 | 2.8600 | +1.060% | 12 | 47 | -37.063% |
| 2026-03-11 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +1.071% | 1 | 37 | -36.396% |
| 2026-03-10 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -11.392% | 10 | 36 | -35.714% |
| 2026-02-12 | 3.2700 | 3.2700 | 3.1600 | 3.1600 | +1.608% | 3 | 27 | -43.038% |
| 2026-02-11 | 3.0000 | 3.1500 | 3.0000 | 3.1100 | -12.147% | 3 | 28 | -42.122% |
| 2026-02-05 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +26.429% | 1 | 26 | -49.153% |
| 2026-02-03 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 20 | 25 | -35.714% |
| 2026-01-20 | 3.1400 | 3.1400 | 3.0000 | 3.0000 | 0.000% | 5 | 5 | -40.000% |