GME261009C00021500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.1200 | 3.2500 | 2.8000 | 3.0500 | -3.175% | 15 | 315 | 0.000% |
| 2026-10-06 | 3.6000 | 3.6200 | 3.0200 | 3.1500 | -24.641% | 23 | 325 | -3.175% |
| 2026-10-05 | 3.2500 | 4.2500 | 3.2500 | 4.1800 | +30.218% | 19 | 328 | -27.033% |
| 2026-10-02 | 3.0500 | 3.2100 | 2.6900 | 3.2100 | +10.309% | 19 | 327 | -4.984% |
| 2026-10-01 | 2.9900 | 3.2000 | 2.7700 | 2.9100 | -11.818% | 25 | 323 | +4.811% |
| 2026-09-30 | 3.2800 | 3.3400 | 2.8800 | 3.3000 | +48.649% | 18 | 326 | -7.576% |
| 2026-09-29 | 2.5300 | 2.6300 | 2.2200 | 2.2200 | -15.909% | 7 | 328 | +37.387% |
| 2026-09-28 | 2.3200 | 2.6500 | 2.3200 | 2.6400 | +22.791% | 40 | 357 | +15.530% |
| 2026-09-25 | 3.7500 | 3.7500 | 2.0100 | 2.1500 | -27.852% | 98 | 312 | +41.860% |
| 2026-09-24 | 2.9300 | 2.9900 | 2.9300 | 2.9800 | -8.589% | 3 | 312 | +2.349% |
| 2026-09-23 | 3.0800 | 3.2600 | 2.9100 | 3.2600 | +13.194% | 9 | 311 | -6.442% |
| 2026-09-22 | 2.4000 | 3.0200 | 2.3800 | 2.8800 | +60.000% | 64 | 318 | +5.903% |
| 2026-09-21 | 1.8100 | 1.8600 | 1.5300 | 1.8000 | +13.924% | 269 | 357 | +69.444% |
| 2026-09-18 | 2.0300 | 2.0300 | 1.3700 | 1.5800 | -1.863% | 42 | 362 | +93.038% |
| 2026-09-17 | 1.3000 | 1.6100 | 1.2400 | 1.6100 | +33.058% | 134 | 297 | +89.441% |
| 2026-09-16 | 1.1200 | 1.2700 | 0.9500 | 1.2100 | +21.000% | 259 | 167 | +152.066% |
| 2026-09-15 | 1.0400 | 1.0400 | 0.8500 | 1.0000 | -18.699% | 99 | 94 | +205.000% |
| 2026-09-14 | 0.7500 | 1.2500 | 0.7500 | 1.2300 | +48.193% | 112 | 92 | +147.967% |
| 2026-09-11 | 0.9000 | 1.0400 | 0.7800 | 0.8300 | +27.692% | 35 | 77 | +267.470% |
| 2026-09-10 | 0.5000 | 0.7000 | 0.5000 | 0.6500 | +16.071% | 31 | 64 | +369.231% |
| 2026-09-09 | 0.5800 | 0.6000 | 0.5100 | 0.5600 | +40.000% | 50 | 46 | +444.643% |
| 2026-09-08 | 0.4800 | 0.6000 | 0.4000 | 0.4000 | -37.500% | 15 | 34 | +662.500% |
| 2026-09-04 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -7.246% | 1 | 33 | +376.562% |
| 2026-09-03 | 0.6300 | 0.6900 | 0.6000 | 0.6900 | +2.985% | 11 | 28 | +342.029% |
| 2026-09-02 | 0.6200 | 0.6700 | 0.5900 | 0.6700 | +13.559% | 42 | 29 | +355.224% |
| 2026-09-01 | 0.3800 | 0.5900 | 0.3800 | 0.5900 | +25.532% | 23 | 13 | +416.949% |
| 2026-08-31 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | +14.634% | 7 | 6 | +548.936% |
| 2026-08-28 | 0.4300 | 0.4600 | 0.4100 | 0.4100 | -46.053% | 6 | 0 | +643.902% |
| 2026-08-27 | 0.5000 | 0.7600 | 0.5000 | 0.7600 | 0.000% | 6 | 0 | +301.316% |