GME281215P00020000
GME Dec 15 2028 20.00 Put
optionOPRA
EODOct 5, 2026
3.60USD-4.255%(-0.16)302Vol2,030OI
GME281215P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | -4.255% | 302 | 2,028 | 0.000% |
| 2026-10-02 | 3.7100 | 3.7600 | 3.7100 | 3.7600 | +3.014% | 87 | 1,986 | -4.255% |
| 2026-09-30 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -3.947% | 15 | 1,973 | -1.370% |
| 2026-09-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -4.523% | 1 | 1,973 | -5.263% |
| 2026-09-18 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -6.132% | 2 | 1,973 | -9.548% |
| 2026-09-16 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -3.636% | 1 | 1,973 | -15.094% |
| 2026-09-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.579% | 26 | 1,989 | -18.182% |
| 2026-09-10 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | -6.800% | 12 | 1,987 | -22.747% |
| 2026-09-09 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -1.961% | 3 | 1,987 | -28.000% |
| 2026-09-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.971% | 10 | 1,987 | -29.412% |
| 2026-09-03 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | -2.830% | 5 | 1,987 | -30.097% |
| 2026-09-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.515% | 1 | 1,986 | -32.075% |
| 2026-08-31 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -6.679% | 1 | 1,987 | -30.368% |
| 2026-08-27 | 5.4700 | 5.5800 | 5.4700 | 5.5400 | -2.807% | 18 | 1,986 | -35.018% |
| 2026-08-26 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.015% | 4 | 1,986 | -36.842% |
| 2026-08-21 | 5.6500 | 5.6500 | 5.4800 | 5.4800 | -2.837% | 2 | 1,987 | -34.307% |
| 2026-08-18 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +7.429% | 1 | 1,987 | -36.170% |
| 2026-08-11 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +3.960% | 1 | 1,987 | -31.429% |
| 2026-08-10 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -2.885% | 10 | 1,994 | -28.713% |
| 2026-08-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.256% | 1 | 1,994 | -30.769% |
| 2026-08-05 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +0.567% | 3 | 1,996 | -32.331% |
| 2026-08-04 | 5.3500 | 5.3500 | 5.2900 | 5.2900 | -3.993% | 11 | 2,006 | -31.947% |
| 2026-08-03 | 5.0500 | 5.5100 | 5.0500 | 5.5100 | +26.959% | 33 | 1,987 | -34.664% |
| 2026-07-30 | 4.2100 | 4.3400 | 4.0000 | 4.3400 | +0.930% | 18 | 1,987 | -17.051% |
| 2026-07-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.923% | 10 | 1,987 | -16.279% |
| 2026-07-24 | 4.4700 | 4.6700 | 4.4700 | 4.6700 | +4.944% | 26 | 1,984 | -22.912% |
| 2026-07-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.198% | 1 | 1,984 | -19.101% |
| 2026-07-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +6.308% | 2 | 1,984 | -20.879% |
| 2026-07-15 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -0.465% | 1 | 1,984 | -15.888% |
| 2026-07-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -15.686% | 1 | 1,984 | -16.279% |
| 2026-07-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +14.607% | 6 | 1,978 | -29.412% |
| 2026-07-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 187 | 2,165 | -19.101% |
| 2026-07-06 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | -7.609% | 2 | 2,167 | -15.294% |
| 2026-06-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 1 | 2,167 | -21.739% |
| 2026-06-29 | 4.5500 | 4.5500 | 4.4100 | 4.5000 | -4.459% | 24 | 2,169 | -20.000% |
| 2026-06-26 | 5.0000 | 5.0000 | 4.6700 | 4.7100 | -4.462% | 226 | 2,169 | -23.567% |
| 2026-06-25 | 5.1100 | 5.1100 | 4.7500 | 4.9300 | 0.000% | 167 | 2,148 | -26.978% |
| 2026-06-24 | 4.7400 | 5.3500 | 4.7000 | 4.9300 | +2.070% | 31 | 2,148 | -26.978% |
| 2026-06-23 | 4.6900 | 4.8500 | 4.6300 | 4.8300 | +1.471% | 10 | 2,148 | -25.466% |
| 2026-06-22 | 4.8000 | 4.8100 | 4.7600 | 4.7600 | +0.211% | 178 | 2,148 | -24.370% |
| 2026-06-18 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 2 | 2,148 | -24.211% |
| 2026-06-17 | 4.7300 | 4.8000 | 4.6700 | 4.8000 | -1.031% | 16 | 2,148 | -25.000% |
| 2026-06-16 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | +2.105% | 5 | 2,148 | -25.773% |
| 2026-06-15 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | +2.151% | 2 | 2,148 | -24.211% |
| 2026-06-11 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -6.061% | 1 | 2,148 | -22.581% |
| 2026-06-05 | 4.8700 | 5.0000 | 4.8500 | 4.9500 | +7.143% | 91 | 2,148 | -27.273% |
| 2026-06-03 | 5.0000 | 5.0000 | 4.5500 | 4.6200 | -11.154% | 27 | 2,148 | -22.078% |
| 2026-06-01 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | +3.380% | 2 | 2,148 | -30.769% |
| 2026-05-29 | 5.0400 | 5.0400 | 4.9500 | 5.0300 | -0.593% | 10 | 2,148 | -28.429% |
| 2026-05-27 | 5.0500 | 5.0600 | 5.0500 | 5.0600 | +1.200% | 2 | 2,148 | -28.854% |
| 2026-05-26 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | +2.459% | 4 | 2,148 | -28.000% |
| 2026-05-20 | 5.0500 | 5.0500 | 4.8800 | 4.8800 | -3.366% | 20 | 2,145 | -26.230% |
| 2026-05-19 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +8.602% | 1 | 2,145 | -28.713% |
| 2026-05-08 | 4.7000 | 5.0300 | 4.6500 | 4.6500 | +4.966% | 2,002 | 221 | -22.581% |
| 2026-05-06 | 5.0000 | 5.0000 | 4.4300 | 4.4300 | -1.991% | 6 | 224 | -18.736% |
| 2026-05-05 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -1.739% | 1 | 224 | -20.354% |
| 2026-05-04 | 4.2300 | 4.6000 | 4.2300 | 4.6000 | +6.481% | 67 | 269 | -21.739% |
| 2026-04-20 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +2.370% | 1 | 270 | -16.667% |
| 2026-04-17 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +0.476% | 1 | 270 | -14.692% |
| 2026-04-15 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | -5.618% | 3 | 271 | -14.286% |
| 2026-04-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.626% | 2 | 271 | -19.101% |
| 2026-03-27 | 4.5600 | 4.5700 | 4.5600 | 4.5700 | -6.925% | 52 | 269 | -21.225% |
| 2026-03-16 | 5.0100 | 5.0100 | 4.8600 | 4.9100 | +3.368% | 70 | 220 | -26.680% |
| 2026-03-11 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | -5.000% | 51 | 240 | -24.211% |
| 2026-03-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 191 | -28.000% |
| 2026-03-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.579% | 1 | 190 | -28.000% |
| 2026-02-13 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +6.078% | 10 | 189 | -33.457% |
| 2026-02-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 5 | 189 | -29.412% |
| 2026-02-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 1 | 184 | -30.769% |
| 2026-02-04 | 5.2000 | 5.2500 | 5.1000 | 5.1000 | +4.294% | 54 | 184 | -29.412% |
| 2026-02-02 | 4.8500 | 4.9500 | 4.8500 | 4.8900 | -6.679% | 3 | 152 | -26.380% |
| 2026-01-30 | 4.9700 | 5.2400 | 4.9700 | 5.2400 | +0.963% | 10 | 151 | -31.298% |
| 2026-01-29 | 5.2900 | 5.3900 | 5.1900 | 5.1900 | +5.703% | 71 | 141 | -30.636% |
| 2026-01-28 | 4.9200 | 4.9200 | 4.9100 | 4.9100 | -4.660% | 30 | 70 | -26.680% |
| 2026-01-27 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +8.421% | 1 | 70 | -30.097% |
| 2026-01-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -14.722% | 1 | 69 | -24.211% |
| 2026-01-23 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +7.115% | 1 | 68 | -35.368% |
| 2026-01-21 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -2.072% | 17 | 68 | -30.769% |
| 2026-01-20 | 5.3300 | 5.4200 | 5.3100 | 5.3100 | +3.107% | 7 | 59 | -32.203% |
| 2026-01-15 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | -0.962% | 8 | 52 | -30.097% |
| 2026-01-14 | 5.6000 | 5.6000 | 5.2000 | 5.2000 | -2.804% | 2 | 47 | -30.769% |
| 2026-01-12 | 5.4000 | 5.4100 | 5.3500 | 5.3500 | -2.727% | 36 | 48 | -32.710% |
| 2026-01-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 12 | -34.545% |
| 2026-01-08 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -7.563% | 11 | 12 | -34.545% |
| 2026-01-06 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | 0.000% | 2 | 1 | -39.496% |