GME261009C00022500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.1900 | 2.2400 | 2.0200 | 2.2300 | +0.905% | 21 | 532 | 0.000% |
| 2026-10-06 | 2.8700 | 2.8700 | 2.1000 | 2.2100 | -24.315% | 53 | 508 | +0.905% |
| 2026-10-05 | 2.3600 | 3.3500 | 2.3600 | 2.9200 | +29.778% | 901 | 1,099 | -23.630% |
| 2026-10-02 | 1.5800 | 2.2900 | 1.5800 | 2.2500 | +33.929% | 1,053 | 384 | -0.889% |
| 2026-10-01 | 1.7700 | 2.2200 | 1.6800 | 1.6800 | -27.897% | 57 | 376 | +32.738% |
| 2026-09-30 | 2.5000 | 2.5000 | 2.0300 | 2.3300 | +50.323% | 86 | 378 | -4.292% |
| 2026-09-29 | 1.6600 | 1.6600 | 1.2000 | 1.5500 | -6.627% | 51 | 383 | +43.871% |
| 2026-09-28 | 1.5000 | 1.7900 | 1.5000 | 1.6600 | +16.084% | 28 | 376 | +34.337% |
| 2026-09-25 | 2.0500 | 2.0500 | 1.3400 | 1.4300 | -47.037% | 336 | 328 | +55.944% |
| 2026-09-24 | 1.7400 | 2.7700 | 1.7400 | 2.7000 | +32.353% | 38 | 336 | -17.407% |
| 2026-09-23 | 2.2000 | 2.4500 | 2.0400 | 2.0400 | +2.000% | 111 | 387 | +9.314% |
| 2026-09-22 | 1.7200 | 2.2000 | 1.2800 | 2.0000 | +83.486% | 68 | 424 | +11.500% |
| 2026-09-21 | 1.1200 | 1.2600 | 0.9700 | 1.0900 | -2.679% | 210 | 393 | +104.587% |
| 2026-09-18 | 1.4800 | 1.4800 | 0.9400 | 1.1200 | -11.111% | 91 | 321 | +99.107% |
| 2026-09-17 | 1.1000 | 1.3000 | 0.8200 | 1.2600 | +82.609% | 360 | 98 | +76.984% |
| 2026-09-16 | 0.5600 | 0.7600 | 0.5600 | 0.6900 | +6.154% | 25 | 94 | +223.188% |
| 2026-09-15 | 0.7200 | 0.7200 | 0.5900 | 0.6500 | -17.722% | 33 | 90 | +243.077% |
| 2026-09-14 | 0.5900 | 0.8600 | 0.5300 | 0.7900 | +27.419% | 43 | 78 | +182.278% |
| 2026-09-11 | 0.7400 | 0.7400 | 0.5300 | 0.6200 | +44.186% | 33 | 73 | +259.677% |
| 2026-09-10 | 0.2800 | 0.4600 | 0.2800 | 0.4300 | -6.522% | 19 | 58 | +418.605% |
| 2026-09-09 | 0.3900 | 0.5200 | 0.3900 | 0.4600 | +48.387% | 13 | 45 | +384.783% |
| 2026-09-08 | 0.4400 | 0.4400 | 0.3100 | 0.3100 | -27.907% | 26 | 39 | +619.355% |
| 2026-09-04 | 0.5400 | 0.5400 | 0.4000 | 0.4300 | -20.370% | 4 | 36 | +418.605% |
| 2026-09-03 | 0.5900 | 0.5900 | 0.4900 | 0.5400 | +8.000% | 4 | 34 | +312.963% |
| 2026-09-02 | 0.5300 | 0.5700 | 0.4800 | 0.5000 | +35.135% | 57 | 5 | +346.000% |
| 2026-09-01 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | -5.128% | 4 | 3 | +502.703% |
| 2026-08-31 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.000% | 4 | 0 | +471.795% |