GME281215P00035000
GME Dec 15 2028 35.00 Put
optionOPRA
EODOct 2, 2026
13.18USD+0.842%(+0.11)2Vol1,782OI
GME281215P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.22 | 13.22 | 13.18 | 13.18 | +0.842% | 2 | 1,780 | 0.000% |
| 2026-09-24 | 13.07 | 13.07 | 13.07 | 13.07 | -21.970% | 1 | 1,781 | +0.842% |
| 2026-08-05 | 16.75 | 16.75 | 16.75 | 16.75 | -1.644% | 1 | 1,781 | -21.313% |
| 2026-08-03 | 16.20 | 17.03 | 16.20 | 17.03 | +17.855% | 12 | 1,780 | -22.607% |
| 2026-07-31 | 14.45 | 14.45 | 14.45 | 14.45 | -2.365% | 10 | 1,770 | -8.789% |
| 2026-07-21 | 15.00 | 15.00 | 14.80 | 14.80 | +5.714% | 8 | 1,775 | -10.946% |
| 2026-07-02 | 14.00 | 14.00 | 14.00 | 14.00 | -5.597% | 1 | 1,774 | -5.857% |
| 2026-06-30 | 14.32 | 14.83 | 14.32 | 14.83 | -0.336% | 14 | 1,777 | -11.126% |
| 2026-06-29 | 14.88 | 14.88 | 14.88 | 14.88 | -3.689% | 7 | 1,784 | -11.425% |
| 2026-06-25 | 15.15 | 15.45 | 14.75 | 15.45 | +1.980% | 14 | 1,774 | -14.693% |
| 2026-06-24 | 15.15 | 15.15 | 15.15 | 15.15 | -0.980% | 1 | 1,774 | -13.003% |
| 2026-06-23 | 15.35 | 15.40 | 15.16 | 15.30 | -0.131% | 15 | 1,773 | -13.856% |
| 2026-06-16 | 15.32 | 15.32 | 15.32 | 15.32 | +2.133% | 1 | 1,774 | -13.969% |
| 2026-06-15 | 15.17 | 15.17 | 15.00 | 15.00 | +0.402% | 3 | 1,773 | -12.133% |
| 2026-06-11 | 15.00 | 15.00 | 14.94 | 14.94 | +1.014% | 2 | 1,774 | -11.780% |
| 2026-06-10 | 14.79 | 14.80 | 14.66 | 14.79 | -1.400% | 46 | 1,797 | -10.886% |
| 2026-06-08 | 15.05 | 15.05 | 15.00 | 15.00 | +1.420% | 2 | 1,797 | -12.133% |
| 2026-06-03 | 14.50 | 14.79 | 14.50 | 14.79 | -4.581% | 75 | 1,787 | -10.886% |
| 2026-05-29 | 15.50 | 15.50 | 15.50 | 15.50 | +2.649% | 1 | 1,787 | -14.968% |
| 2026-05-26 | 15.46 | 15.46 | 15.10 | 15.10 | -2.265% | 2 | 1,787 | -12.715% |
| 2026-05-18 | 15.45 | 15.45 | 15.20 | 15.45 | -0.834% | 6 | 1,789 | -14.693% |
| 2026-05-14 | 15.58 | 15.58 | 15.58 | 15.58 | +2.164% | 35 | 1,789 | -15.404% |
| 2026-05-13 | 15.35 | 15.35 | 15.25 | 15.25 | +0.993% | 2 | 1,790 | -13.574% |
| 2026-05-12 | 15.25 | 15.40 | 14.95 | 15.10 | +2.027% | 40 | 1,786 | -12.715% |
| 2026-05-11 | 14.66 | 14.90 | 14.45 | 14.80 | +3.136% | 159 | 1,712 | -10.946% |
| 2026-05-08 | 14.25 | 14.50 | 14.10 | 14.35 | +1.773% | 68 | 1,709 | -8.153% |
| 2026-05-07 | 13.95 | 14.20 | 13.85 | 14.10 | +4.833% | 77 | 1,681 | -6.525% |
| 2026-05-06 | 13.90 | 14.00 | 13.45 | 13.45 | -5.614% | 7 | 1,680 | -2.007% |
| 2026-05-05 | 14.30 | 14.30 | 13.75 | 14.25 | +1.786% | 2,595 | 382 | -7.509% |
| 2026-05-04 | 14.40 | 14.40 | 13.30 | 14.00 | +7.280% | 214 | 268 | -5.857% |
| 2026-05-01 | 13.00 | 13.05 | 13.00 | 13.05 | +1.556% | 5 | 264 | +0.996% |
| 2026-04-27 | 12.80 | 12.85 | 12.80 | 12.85 | +0.784% | 2 | 263 | +2.568% |
| 2026-04-23 | 12.75 | 12.75 | 12.75 | 12.75 | 0.000% | 1 | 262 | +3.373% |
| 2026-04-22 | 12.87 | 12.87 | 12.70 | 12.75 | -3.482% | 3 | 260 | +3.373% |
| 2026-04-21 | 13.05 | 13.21 | 13.05 | 13.21 | +1.615% | 21 | 255 | -0.227% |
| 2026-04-20 | 13.20 | 13.35 | 13.00 | 13.00 | +1.246% | 40 | 238 | +1.385% |
| 2026-04-17 | 12.84 | 12.84 | 12.84 | 12.84 | +0.391% | 50 | 188 | +2.648% |
| 2026-04-16 | 12.90 | 13.05 | 12.60 | 12.79 | -1.992% | 154 | 110 | +3.049% |
| 2026-04-15 | 13.10 | 13.20 | 13.05 | 13.05 | -7.447% | 12 | 105 | +0.996% |
| 2026-04-10 | 14.00 | 14.10 | 14.00 | 14.10 | +1.439% | 2 | 105 | -6.525% |
| 2026-04-08 | 13.80 | 13.90 | 13.70 | 13.90 | -3.472% | 106 | 104 | -5.180% |
| 2026-03-30 | 14.65 | 14.65 | 14.40 | 14.40 | +2.857% | 5 | 62 | -8.472% |
| 2026-03-23 | 14.00 | 14.00 | 14.00 | 14.00 | +0.358% | 1 | 61 | -5.857% |
| 2026-03-17 | 13.95 | 13.95 | 13.95 | 13.95 | +0.722% | 2 | 60 | -5.520% |
| 2026-03-16 | 13.80 | 13.85 | 13.80 | 13.85 | -3.484% | 40 | 59 | -4.838% |
| 2026-02-24 | 14.55 | 14.55 | 14.35 | 14.35 | -2.048% | 2 | 39 | -8.153% |
| 2026-02-17 | 14.90 | 14.90 | 14.65 | 14.65 | -0.476% | 2 | 38 | -10.034% |
| 2026-02-13 | 14.72 | 14.72 | 14.72 | 14.72 | +3.662% | 1 | 36 | -10.462% |
| 2026-02-03 | 14.25 | 14.25 | 14.20 | 14.20 | -1.320% | 2 | 36 | -7.183% |
| 2026-01-30 | 14.39 | 14.39 | 14.39 | 14.39 | 0.000% | 35 | 35 | -8.409% |