GME261016C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +1.253% | 1 | 214 | 0.000% |
| 2026-10-02 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -1.373% | 1 | 215 | +1.253% |
| 2026-09-30 | 14.8300 | 14.9000 | 14.5500 | 14.5700 | +6.740% | 24 | 216 | -0.137% |
| 2026-09-29 | 14.0300 | 14.0700 | 13.6200 | 13.6500 | -2.291% | 90 | 214 | +6.593% |
| 2026-09-28 | 13.4000 | 14.1700 | 13.4000 | 13.9700 | +4.488% | 247 | 252 | +4.152% |
| 2026-09-25 | 14.7500 | 14.8000 | 13.1000 | 13.3700 | -10.268% | 430 | 242 | +8.826% |
| 2026-09-24 | 14.0000 | 14.9500 | 13.7500 | 14.9000 | +2.617% | 150 | 211 | -2.349% |
| 2026-09-23 | 13.9500 | 14.5600 | 13.9500 | 14.5200 | +1.895% | 290 | 182 | +0.207% |
| 2026-09-22 | 13.9200 | 14.4000 | 13.5500 | 14.2500 | +8.118% | 364 | 155 | +2.105% |
| 2026-09-21 | 13.0000 | 13.1800 | 12.5800 | 13.1800 | +5.272% | 241 | 56 | +10.395% |
| 2026-09-18 | 12.5300 | 12.6400 | 12.3400 | 12.5200 | -0.080% | 214 | 47 | +16.214% |
| 2026-09-17 | 12.3500 | 12.5300 | 12.3500 | 12.5300 | +39.222% | 45 | 80 | +16.121% |
| 2026-09-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +6.509% | 5 | 80 | +61.667% |
| 2026-08-31 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +5.625% | 1 | 80 | +72.189% |
| 2026-08-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.030% | 5 | 75 | +81.875% |
| 2026-08-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.941% | 5 | 70 | +76.364% |
| 2026-08-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.387% | 1 | 69 | +71.176% |
| 2026-08-06 | 8.9000 | 8.9000 | 8.8900 | 8.8900 | -3.159% | 10 | 70 | +63.667% |
| 2026-08-03 | 10.3000 | 10.3000 | 9.1800 | 9.1800 | -18.400% | 38 | 32 | +58.497% |
| 2026-07-23 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -12.993% | 16 | 31 | +29.333% |
| 2026-07-02 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +12.435% | 5 | 26 | +12.529% |
| 2026-06-26 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.222% | 9 | 26 | +26.522% |
| 2026-06-25 | 11.1900 | 11.3000 | 11.1900 | 11.2500 | -2.344% | 9 | 18 | +29.333% |
| 2026-06-24 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -7.246% | 2 | 18 | +26.302% |
| 2026-06-11 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +2.054% | 1 | 19 | +17.150% |
| 2026-06-08 | 12.0900 | 12.1700 | 12.0900 | 12.1700 | -3.028% | 2 | 19 | +19.556% |
| 2026-06-04 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -2.486% | 2 | 19 | +15.936% |
| 2026-06-03 | 13.4000 | 13.4000 | 12.8700 | 12.8700 | -7.940% | 4 | 17 | +13.054% |
| 2026-05-11 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +6.312% | 2 | 17 | +4.077% |
| 2026-04-10 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +0.844% | 1 | 17 | +10.646% |
| 2026-03-26 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -13.067% | 1 | 16 | +11.580% |
| 2026-03-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.639% | 5 | 16 | -3.000% |
| 2026-03-11 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +2.280% | 1 | 13 | -4.590% |
| 2026-03-10 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | +4.926% | 1 | 13 | -2.414% |
| 2026-03-06 | 14.2000 | 14.2600 | 14.2000 | 14.2100 | -1.319% | 7 | 14 | +2.393% |
| 2026-02-24 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +4.348% | 6 | 13 | +1.042% |
| 2026-02-18 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -5.155% | 2 | 13 | +5.435% |
| 2026-02-11 | 14.6500 | 14.6500 | 14.5500 | 14.5500 | +8.582% | 2 | 14 | 0.000% |
| 2026-01-23 | 13.0500 | 13.4000 | 13.0500 | 13.4000 | -1.832% | 2 | 14 | +8.582% |
| 2026-01-22 | 12.9500 | 13.6500 | 12.9500 | 13.6500 | +15.678% | 2 | 14 | +6.593% |
| 2026-01-09 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +7.273% | 2 | 12 | +23.305% |
| 2025-12-31 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.827% | 1 | 15 | +32.273% |
| 2025-12-29 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -8.414% | 1 | 15 | +28.534% |
| 2025-12-11 | 12.6000 | 12.6000 | 12.3600 | 12.3600 | -3.813% | 3 | 16 | +17.718% |
| 2025-12-10 | 12.8000 | 12.8500 | 12.8000 | 12.8500 | -4.247% | 4 | 17 | +13.230% |
| 2025-12-01 | 13.5500 | 13.5500 | 13.4200 | 13.4200 | +21.119% | 3 | 17 | +8.420% |
| 2025-11-20 | 11.4000 | 11.4000 | 11.0800 | 11.0800 | 0.000% | 2 | 16 | +31.318% |
| 2025-11-19 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -11.004% | 1 | 16 | +31.318% |
| 2025-11-12 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -7.778% | 1 | 15 | +16.867% |
| 2025-11-03 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 1 | 13 | +7.778% |
| 2025-10-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.983% | 6 | 13 | +7.778% |
| 2025-10-21 | 14.1200 | 14.1200 | 14.0600 | 14.0600 | -0.776% | 4 | 7 | +3.485% |
| 2025-10-16 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -0.561% | 1 | 5 | +2.682% |
| 2025-10-13 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -4.746% | 1 | 5 | +2.105% |
| 2025-10-09 | 15.4000 | 15.4500 | 14.9600 | 14.9600 | -1.902% | 3 | 4 | -2.741% |
| 2025-10-08 | 15.8000 | 15.8000 | 15.2500 | 15.2500 | -4.688% | 3 | 3 | -4.590% |
| 2025-10-07 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -11.846% | 1 | 1 | -9.062% |
| 2025-10-02 | 18.2000 | 19.6500 | 18.1500 | 18.1500 | -2.681% | 1,053 | 1,547 | -19.835% |
| 2025-10-01 | 18.3500 | 18.6500 | 18.0500 | 18.6500 | +12.349% | 1,995 | 1,032 | -21.984% |
| 2025-09-26 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | 0.000% | 4 | 4 | -12.349% |