GME261009C00020500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.2100 | 4.2400 | 4.0000 | 4.2000 | -1.408% | 6 | 1,158 | 0.000% |
| 2026-10-06 | 4.4000 | 4.4600 | 4.2600 | 4.2600 | -13.590% | 35 | 1,187 | -1.408% |
| 2026-10-05 | 4.5800 | 5.2000 | 4.5800 | 4.9300 | +27.062% | 248 | 1,403 | -14.807% |
| 2026-10-02 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | +1.571% | 15 | 1,403 | +8.247% |
| 2026-10-01 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | -11.369% | 10 | 1,413 | +9.948% |
| 2026-09-30 | 4.2000 | 4.3100 | 4.2000 | 4.3100 | +26.023% | 2 | 1,412 | -2.552% |
| 2026-09-29 | 3.3800 | 3.4200 | 3.2900 | 3.4200 | -4.202% | 3 | 1,411 | +22.807% |
| 2026-09-28 | 3.4500 | 3.6000 | 3.4500 | 3.5700 | +21.017% | 7 | 1,415 | +17.647% |
| 2026-09-25 | 3.2300 | 3.2300 | 2.9500 | 2.9500 | -32.339% | 1,106 | 316 | +42.373% |
| 2026-09-24 | 3.7000 | 4.4200 | 3.7000 | 4.3600 | +3.810% | 31 | 316 | -3.670% |
| 2026-09-23 | 4.0500 | 4.2000 | 3.9100 | 4.2000 | +10.818% | 165 | 164 | 0.000% |
| 2026-09-22 | 3.3500 | 3.8700 | 3.1500 | 3.7900 | +40.892% | 175 | 130 | +10.818% |
| 2026-09-21 | 2.1700 | 2.7100 | 2.1700 | 2.6900 | +17.982% | 335 | 327 | +56.134% |
| 2026-09-18 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | -1.299% | 21 | 319 | +84.211% |
| 2026-09-17 | 2.0400 | 2.3800 | 2.0300 | 2.3100 | +35.882% | 109 | 258 | +81.818% |
| 2026-09-16 | 1.4900 | 1.7000 | 1.4200 | 1.7000 | +25.926% | 54 | 262 | +147.059% |
| 2026-09-15 | 1.5600 | 1.5600 | 1.3100 | 1.3500 | -27.807% | 23 | 258 | +211.111% |
| 2026-09-14 | 1.2000 | 1.8700 | 1.1900 | 1.8700 | +41.667% | 249 | 151 | +124.599% |
| 2026-09-11 | 1.2700 | 1.4700 | 1.2100 | 1.3200 | +41.935% | 46 | 156 | +218.182% |
| 2026-09-10 | 0.7500 | 1.1500 | 0.7500 | 0.9300 | +6.897% | 51 | 126 | +351.613% |
| 2026-09-09 | 0.5800 | 1.0500 | 0.5800 | 0.8700 | +45.000% | 86 | 83 | +382.759% |
| 2026-09-08 | 0.7000 | 0.7000 | 0.5500 | 0.6000 | -26.829% | 11 | 81 | +600.000% |
| 2026-09-04 | 1.3100 | 1.3100 | 0.8200 | 0.8200 | -2.381% | 30 | 51 | +412.195% |
| 2026-09-03 | 1.0100 | 1.0100 | 0.6800 | 0.8400 | -2.326% | 6 | 53 | +400.000% |
| 2026-09-02 | 0.8100 | 0.8600 | 0.7300 | 0.8600 | +22.857% | 40 | 25 | +388.372% |
| 2026-09-01 | 0.6000 | 0.7000 | 0.5900 | 0.7000 | +25.000% | 15 | 12 | +500.000% |
| 2026-08-31 | 0.7800 | 0.7800 | 0.5600 | 0.5600 | -1.754% | 18 | 2 | +650.000% |
| 2026-08-28 | 0.5200 | 0.5700 | 0.5200 | 0.5700 | 0.000% | 3 | 0 | +636.842% |