GME261009C00018500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.0400 | 6.0800 | 6.0300 | 6.0300 | -4.286% | 8 | 1,006 | 0.000% |
| 2026-10-06 | 6.6100 | 6.6100 | 6.3000 | 6.3000 | -10.511% | 9 | 1,013 | -4.286% |
| 2026-10-05 | 7.6100 | 7.6200 | 7.0400 | 7.0400 | +19.932% | 28 | 1,013 | -14.347% |
| 2026-10-02 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +1.382% | 4 | 1,009 | +2.726% |
| 2026-10-01 | 6.0700 | 6.0700 | 5.7900 | 5.7900 | -11.872% | 5 | 1,005 | +4.145% |
| 2026-09-30 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +29.331% | 4 | 1,005 | -8.219% |
| 2026-09-25 | 5.1700 | 5.2000 | 5.0800 | 5.0800 | +15.193% | 474 | 531 | +18.701% |
| 2026-09-21 | 4.5400 | 4.5400 | 4.4100 | 4.4100 | +1.147% | 2 | 531 | +36.735% |
| 2026-09-18 | 4.6000 | 4.6000 | 4.3600 | 4.3600 | +9.000% | 2 | 531 | +38.303% |
| 2026-09-17 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | +17.302% | 2 | 532 | +50.750% |
| 2026-09-16 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +13.667% | 1 | 533 | +76.833% |
| 2026-09-15 | 3.2100 | 3.2100 | 3.0000 | 3.0000 | 0.000% | 2 | 533 | +101.000% |
| 2026-09-14 | 3.2800 | 3.2800 | 3.0000 | 3.0000 | +14.943% | 8 | 538 | +101.000% |
| 2026-09-11 | 2.6500 | 2.6500 | 2.6100 | 2.6100 | +56.287% | 3 | 540 | +131.034% |
| 2026-09-09 | 2.0300 | 2.0300 | 1.6700 | 1.6700 | +31.496% | 54 | 552 | +261.078% |
| 2026-09-08 | 1.3200 | 1.3200 | 1.1800 | 1.2700 | -17.532% | 22 | 540 | +374.803% |
| 2026-09-04 | 1.7100 | 1.7100 | 1.5400 | 1.5400 | -2.532% | 13 | 543 | +291.558% |
| 2026-09-03 | 2.0000 | 2.0000 | 1.5800 | 1.5800 | +3.268% | 6 | 544 | +281.646% |
| 2026-09-02 | 1.6000 | 1.6000 | 1.3800 | 1.5300 | +40.367% | 70 | 540 | +294.118% |
| 2026-09-01 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | -1.802% | 8 | 534 | +453.211% |
| 2026-08-31 | 1.3100 | 1.3500 | 1.1100 | 1.1100 | +7.767% | 411 | 320 | +443.243% |
| 2026-08-28 | 1.0200 | 1.1300 | 1.0200 | 1.0300 | -23.704% | 632 | 0 | +485.437% |
| 2026-08-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 5 | 0 | +346.667% |