GME261009C00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.8800 | 5.8800 | 5.3500 | 5.3500 | -2.727% | 63 | 564 | 0.000% |
| 2026-10-06 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | -16.918% | 11 | 562 | -2.727% |
| 2026-10-05 | 6.7000 | 6.7000 | 6.6200 | 6.6200 | +22.593% | 2 | 563 | -19.184% |
| 2026-10-02 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 1 | 563 | -0.926% |
| 2026-10-01 | 5.4100 | 5.4100 | 5.2000 | 5.2000 | -7.143% | 2 | 565 | +2.885% |
| 2026-09-30 | 5.8500 | 5.8500 | 5.6000 | 5.6000 | +23.620% | 36 | 562 | -4.464% |
| 2026-09-29 | 4.6700 | 4.6700 | 4.5300 | 4.5300 | -6.982% | 3 | 563 | +18.102% |
| 2026-09-28 | 4.9600 | 5.2000 | 4.8700 | 4.8700 | +10.682% | 8 | 567 | +9.856% |
| 2026-09-25 | 4.6800 | 4.6800 | 4.4000 | 4.4000 | -19.561% | 307 | 263 | +21.591% |
| 2026-09-24 | 5.4000 | 5.5800 | 5.3700 | 5.4700 | 0.000% | 28 | 255 | -2.194% |
| 2026-09-23 | 5.3000 | 5.5500 | 5.2700 | 5.4700 | +2.243% | 34 | 226 | -2.194% |
| 2026-09-22 | 4.8500 | 5.3500 | 4.7000 | 5.3500 | +33.085% | 15 | 233 | 0.000% |
| 2026-09-21 | 3.9800 | 4.1900 | 3.8500 | 4.0200 | +10.137% | 6 | 231 | +33.085% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.6000 | 3.6500 | +8.309% | 30 | 249 | +46.575% |
| 2026-09-17 | 3.2000 | 3.6100 | 3.2000 | 3.3700 | +13.851% | 143 | 388 | +58.754% |
| 2026-09-16 | 2.6500 | 3.2000 | 2.6500 | 2.9600 | +16.535% | 52 | 412 | +80.743% |
| 2026-09-15 | 2.5200 | 2.5500 | 2.4700 | 2.5400 | -13.605% | 4 | 412 | +110.630% |
| 2026-09-14 | 2.3500 | 2.9400 | 2.2400 | 2.9400 | +25.106% | 139 | 288 | +81.973% |
| 2026-09-11 | 2.2600 | 2.3500 | 2.1400 | 2.3500 | +33.523% | 13 | 288 | +127.660% |
| 2026-09-10 | 1.4000 | 1.8700 | 1.4000 | 1.7600 | +0.571% | 104 | 293 | +203.977% |
| 2026-09-09 | 1.1200 | 1.7500 | 0.9300 | 1.7500 | +71.569% | 62 | 301 | +205.714% |
| 2026-09-08 | 1.3700 | 1.3700 | 0.9600 | 1.0200 | -20.930% | 153 | 172 | +424.510% |
| 2026-09-04 | 1.4000 | 1.4000 | 1.2000 | 1.2900 | -9.790% | 43 | 158 | +314.729% |
| 2026-09-03 | 1.2500 | 1.5200 | 1.2500 | 1.4300 | +13.492% | 46 | 141 | +274.126% |
| 2026-09-02 | 1.3000 | 1.3000 | 1.2100 | 1.2600 | +16.667% | 33 | 131 | +324.603% |
| 2026-09-01 | 0.8900 | 1.1500 | 0.8900 | 1.0800 | +8.000% | 35 | 144 | +395.370% |
| 2026-08-31 | 1.1100 | 1.1100 | 0.9500 | 1.0000 | +14.943% | 22 | 124 | +435.000% |
| 2026-08-28 | 0.9900 | 1.3900 | 0.8500 | 0.8700 | 0.000% | 235 | 0 | +514.943% |