GME261016C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 7.5100 | 7.5500 | 7.5000 | 7.5000 | -6.832% | 10 | 675 | 0.000% |
| 2026-10-06 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -5.516% | 50 | 703 | -6.832% |
| 2026-10-05 | 8.6800 | 8.8200 | 8.4000 | 8.5200 | +10.649% | 294 | 725 | -11.972% |
| 2026-10-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.532% | 1 | 726 | -2.597% |
| 2026-09-30 | 7.5900 | 7.9000 | 7.4100 | 7.9000 | +12.857% | 281 | 721 | -5.063% |
| 2026-09-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +7.692% | 3 | 722 | +7.143% |
| 2026-09-25 | 6.6500 | 6.6500 | 6.3400 | 6.5000 | -20.147% | 4 | 723 | +15.385% |
| 2026-09-24 | 7.8800 | 8.1400 | 7.8800 | 8.1400 | +15.297% | 18 | 741 | -7.862% |
| 2026-09-22 | 6.5500 | 7.0600 | 6.5500 | 7.0600 | +17.667% | 515 | 1,077 | +6.232% |
| 2026-09-21 | 5.6200 | 6.0000 | 5.6200 | 6.0000 | +5.263% | 22 | 1,096 | +25.000% |
| 2026-09-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 200 | 1,296 | +31.579% |
| 2026-09-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +15.789% | 1 | 1,297 | +36.364% |
| 2026-09-16 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | +7.955% | 15 | 1,312 | +57.895% |
| 2026-09-15 | 4.6500 | 4.6500 | 4.4000 | 4.4000 | -9.836% | 4 | 1,310 | +70.455% |
| 2026-09-14 | 3.9900 | 5.0500 | 3.9900 | 4.8800 | +14.824% | 177 | 1,483 | +53.689% |
| 2026-09-11 | 4.0000 | 4.3500 | 4.0000 | 4.2500 | +18.056% | 16 | 1,497 | +76.471% |
| 2026-09-10 | 2.8500 | 3.6800 | 2.8500 | 3.6000 | +11.801% | 434 | 1,700 | +108.333% |
| 2026-09-09 | 2.5300 | 3.4300 | 2.5300 | 3.2200 | +37.021% | 302 | 1,710 | +132.919% |
| 2026-09-08 | 2.7500 | 2.7500 | 2.3000 | 2.3500 | -9.615% | 45 | 1,719 | +219.149% |
| 2026-09-04 | 2.9000 | 2.9000 | 2.5500 | 2.6000 | -10.959% | 129 | 1,598 | +188.462% |
| 2026-09-03 | 2.6000 | 2.9200 | 2.6000 | 2.9200 | +17.269% | 43 | 1,601 | +156.849% |
| 2026-09-02 | 2.4500 | 2.5100 | 2.3500 | 2.4900 | +11.659% | 40 | 1,635 | +201.205% |
| 2026-09-01 | 2.1400 | 2.5600 | 2.1000 | 2.2300 | +10.945% | 104 | 1,599 | +236.323% |
| 2026-08-31 | 2.3900 | 2.5000 | 1.8700 | 2.0100 | +11.667% | 181 | 1,542 | +273.134% |
| 2026-08-28 | 2.0300 | 2.2000 | 1.7300 | 1.8000 | -12.621% | 61 | 1,495 | +316.667% |
| 2026-08-27 | 1.8000 | 2.1100 | 1.7000 | 2.0600 | +14.444% | 86 | 1,501 | +264.078% |
| 2026-08-26 | 1.7400 | 1.8200 | 1.7400 | 1.8000 | -1.099% | 39 | 1,466 | +316.667% |
| 2026-08-25 | 1.8100 | 1.8600 | 1.7800 | 1.8200 | -12.077% | 123 | 1,446 | +312.088% |
| 2026-08-24 | 1.9500 | 2.0700 | 1.8000 | 2.0700 | +3.500% | 91 | 1,387 | +262.319% |
| 2026-08-21 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | +9.890% | 13 | 1,394 | +275.000% |
| 2026-08-20 | 1.8000 | 1.8600 | 1.7700 | 1.8200 | -6.667% | 21 | 1,375 | +312.088% |
| 2026-08-19 | 1.9200 | 1.9500 | 1.8200 | 1.9500 | +5.978% | 45 | 1,370 | +284.615% |
| 2026-08-18 | 1.9400 | 1.9400 | 1.8400 | 1.8400 | -12.381% | 21 | 1,349 | +307.609% |
| 2026-08-17 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | -11.392% | 28 | 1,323 | +257.143% |
| 2026-08-14 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +0.851% | 1 | 1,322 | +216.456% |
| 2026-08-13 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +3.982% | 4 | 1,318 | +219.149% |
| 2026-08-12 | 2.3200 | 2.3200 | 2.2000 | 2.2600 | -6.612% | 170 | 1,148 | +231.858% |
| 2026-08-10 | 2.9000 | 2.9000 | 2.4200 | 2.4200 | -11.679% | 46 | 1,150 | +209.917% |
| 2026-08-07 | 2.7000 | 2.7600 | 2.6400 | 2.7400 | -5.517% | 74 | 1,150 | +173.723% |
| 2026-08-06 | 2.5500 | 2.9000 | 2.5500 | 2.9000 | +5.455% | 273 | 961 | +158.621% |
| 2026-08-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -9.836% | 1 | 960 | +172.727% |
| 2026-08-04 | 2.9700 | 3.0500 | 2.9700 | 3.0500 | +2.694% | 22 | 938 | +145.902% |
| 2026-08-03 | 2.8500 | 2.9700 | 2.8500 | 2.9700 | -42.553% | 106 | 832 | +152.525% |
| 2026-07-31 | 5.0900 | 5.1900 | 5.0700 | 5.1700 | +5.295% | 28 | 832 | +45.068% |
| 2026-07-30 | 5.0600 | 5.0600 | 4.9100 | 4.9100 | -5.939% | 80 | 813 | +52.749% |
| 2026-07-29 | 5.2300 | 5.3200 | 5.1500 | 5.2200 | +1.953% | 60 | 813 | +43.678% |
| 2026-07-28 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +6.445% | 14 | 799 | +46.484% |
| 2026-07-27 | 4.8200 | 4.8500 | 4.7600 | 4.8100 | -11.091% | 14 | 800 | +55.925% |
| 2026-07-17 | 5.3500 | 5.4300 | 5.3200 | 5.4100 | -1.815% | 41 | 805 | +38.632% |
| 2026-07-16 | 5.7700 | 5.7700 | 5.5100 | 5.5100 | -1.957% | 15 | 791 | +36.116% |
| 2026-07-14 | 5.5700 | 5.6700 | 5.5700 | 5.6200 | +7.048% | 42 | 787 | +33.452% |
| 2026-07-10 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.942% | 1 | 786 | +42.857% |
| 2026-07-09 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 0.000% | 1 | 785 | +45.631% |
| 2026-07-08 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.452% | 2 | 785 | +45.631% |
| 2026-07-07 | 5.9800 | 6.0600 | 5.9800 | 6.0200 | +0.333% | 18 | 786 | +24.585% |
| 2026-07-06 | 5.9200 | 6.0200 | 5.9100 | 6.0000 | +10.701% | 32 | 783 | +25.000% |
| 2026-06-30 | 5.3700 | 5.4500 | 5.3700 | 5.4200 | +16.559% | 50 | 787 | +38.376% |
| 2026-06-25 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -13.889% | 1 | 787 | +61.290% |
| 2026-06-15 | 5.5200 | 5.5200 | 5.4000 | 5.4000 | -11.620% | 51 | 786 | +38.889% |
| 2026-06-05 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -1.452% | 50 | 736 | +22.750% |
| 2026-06-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +19.231% | 12 | 736 | +20.968% |
| 2026-05-29 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -14.754% | 29 | 737 | +44.231% |
| 2026-05-22 | 5.9500 | 6.1000 | 5.9500 | 6.1000 | -3.175% | 69 | 762 | +22.951% |
| 2026-05-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.563% | 2 | 760 | +19.048% |
| 2026-05-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +7.563% | 25 | 735 | +17.187% |
| 2026-05-19 | 5.8400 | 5.9500 | 5.7700 | 5.9500 | +1.709% | 55 | 710 | +26.050% |
| 2026-05-18 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -11.498% | 9 | 701 | +28.205% |
| 2026-05-12 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -6.901% | 1 | 702 | +13.464% |
| 2026-05-11 | 7.7500 | 7.7500 | 7.1000 | 7.1000 | -8.974% | 3 | 701 | +5.634% |
| 2026-05-08 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +10.953% | 1 | 700 | -3.846% |
| 2026-05-05 | 7.2000 | 7.2000 | 7.0300 | 7.0300 | -11.237% | 4 | 701 | +6.686% |
| 2026-05-04 | 8.5300 | 8.5900 | 7.9200 | 7.9200 | -20.800% | 517 | 204 | -5.303% |
| 2026-05-01 | 10.1700 | 10.1700 | 10.0000 | 10.0000 | +21.507% | 2 | 204 | -25.000% |
| 2026-04-30 | 8.1600 | 8.2700 | 8.1600 | 8.2300 | -3.967% | 31 | 206 | -8.870% |
| 2026-04-22 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | 0.000% | 2 | 207 | -12.485% |
| 2026-04-21 | 8.6100 | 8.6100 | 8.5700 | 8.5700 | +0.234% | 2 | 206 | -12.485% |
| 2026-04-17 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -4.362% | 1 | 207 | -12.281% |
| 2026-04-16 | 8.6900 | 8.9400 | 8.6900 | 8.9400 | +5.053% | 2 | 207 | -16.107% |
| 2026-04-15 | 8.5500 | 8.5500 | 8.4900 | 8.5100 | +18.855% | 5 | 205 | -11.868% |
| 2026-04-13 | 6.9000 | 7.1600 | 6.9000 | 7.1600 | -2.452% | 214 | 4 | +4.749% |
| 2026-04-01 | 7.3000 | 7.3500 | 7.3000 | 7.3400 | +8.419% | 20 | 4 | +2.180% |
| 2026-03-27 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +1.045% | 1 | 5 | +10.783% |
| 2026-03-26 | 7.1500 | 7.1500 | 6.7000 | 6.7000 | -9.091% | 4 | 6 | +11.940% |
| 2026-03-25 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +3.077% | 1 | 5 | +1.764% |
| 2026-03-23 | 7.2800 | 7.2800 | 7.1500 | 7.1500 | -3.378% | 8 | 4 | +4.895% |
| 2026-03-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.788% | 1 | 4 | +1.351% |
| 2026-03-19 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -17.667% | 1 | 5 | +3.164% |
| 2026-03-11 | 8.7600 | 8.8600 | 8.7600 | 8.8300 | -1.341% | 12 | 4 | -15.062% |
| 2026-03-10 | 8.9800 | 8.9800 | 8.9500 | 8.9500 | +2.638% | 2 | 4 | -16.201% |
| 2026-03-02 | 8.5600 | 8.7200 | 8.5600 | 8.7200 | +2.347% | 2 | 3 | -13.991% |
| 2026-02-25 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -0.930% | 1 | 4 | -11.972% |
| 2026-02-24 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +10.825% | 4 | 4 | -12.791% |
| 2026-02-23 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -6.731% | 1 | 1 | -3.351% |
| 2026-02-20 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 0.000% | 1 | 1 | -9.856% |