GME261009C00019500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.980% | 4 | 1,128 | 0.000% |
| 2026-10-06 | 5.5700 | 5.7000 | 5.1000 | 5.1000 | -11.304% | 5 | 1,128 | -0.980% |
| 2026-10-05 | 6.1200 | 6.1200 | 5.7500 | 5.7500 | +9.316% | 19 | 1,144 | -12.174% |
| 2026-10-02 | 4.9100 | 5.3100 | 4.9100 | 5.2600 | +8.903% | 1,025 | 185 | -3.992% |
| 2026-10-01 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -5.848% | 1 | 184 | +4.555% |
| 2026-09-30 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +28.250% | 5 | 179 | -1.559% |
| 2026-09-29 | 3.8700 | 4.0000 | 3.8700 | 4.0000 | -5.213% | 25 | 154 | +26.250% |
| 2026-09-28 | 4.2400 | 4.4500 | 4.2200 | 4.2200 | -0.236% | 20 | 145 | +19.668% |
| 2026-09-25 | 4.1400 | 4.2300 | 3.8900 | 4.2300 | -14.545% | 14 | 144 | +19.385% |
| 2026-09-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +8.315% | 1 | 144 | +2.020% |
| 2026-09-22 | 4.1300 | 4.8200 | 4.1300 | 4.5700 | +32.081% | 26 | 158 | +10.503% |
| 2026-09-21 | 3.4300 | 3.6000 | 3.3400 | 3.4600 | +3.284% | 13 | 169 | +45.954% |
| 2026-09-18 | 3.3500 | 3.3500 | 3.3400 | 3.3500 | +17.133% | 14 | 169 | +50.746% |
| 2026-09-17 | 2.6000 | 2.9700 | 2.6000 | 2.8600 | +16.735% | 7 | 175 | +76.573% |
| 2026-09-16 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +59.091% | 6 | 176 | +106.122% |
| 2026-09-15 | 2.1000 | 2.1000 | 1.5400 | 1.5400 | -37.398% | 4 | 176 | +227.922% |
| 2026-09-14 | 1.8100 | 2.4900 | 1.8100 | 2.4600 | +16.588% | 28 | 164 | +105.285% |
| 2026-09-11 | 1.6600 | 2.1100 | 1.6600 | 2.1100 | +45.517% | 5 | 162 | +139.336% |
| 2026-09-10 | 1.0300 | 1.5500 | 1.0300 | 1.4500 | +6.618% | 67 | 120 | +248.276% |
| 2026-09-09 | 1.0300 | 1.5500 | 1.0300 | 1.3600 | +60.000% | 67 | 112 | +271.324% |
| 2026-09-08 | 1.0600 | 1.0900 | 0.8100 | 0.8500 | -19.811% | 16 | 104 | +494.118% |
| 2026-09-04 | 1.1500 | 1.2000 | 1.0200 | 1.0600 | -20.301% | 11 | 98 | +376.415% |
| 2026-09-03 | 1.4600 | 1.4600 | 1.3300 | 1.3300 | +37.113% | 2 | 97 | +279.699% |
| 2026-09-02 | 1.0200 | 1.1200 | 0.9700 | 0.9700 | +15.476% | 17 | 83 | +420.619% |
| 2026-09-01 | 0.7700 | 0.9600 | 0.7700 | 0.8400 | +3.704% | 13 | 80 | +501.190% |
| 2026-08-31 | 0.9400 | 1.0400 | 0.8000 | 0.8100 | +10.959% | 23 | 74 | +523.457% |
| 2026-08-28 | 0.9200 | 0.9800 | 0.7200 | 0.7300 | -35.965% | 77 | 0 | +591.781% |
| 2026-08-27 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.000% | 2 | 0 | +342.982% |