GME261016P00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 3,133 | 0.000% |
| 2026-10-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 34 | 3,102 | 0.000% |
| 2026-10-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 5 | 3,102 | 0.000% |
| 2026-10-02 | 0.0100 | 0.0300 | 0.0100 | 0.0200 | -60.000% | 68 | 3,125 | 0.000% |
| 2026-10-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +400.000% | 2 | 3,125 | -60.000% |
| 2026-09-30 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -50.000% | 40 | 3,160 | +100.000% |
| 2026-09-28 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | -66.667% | 14 | 3,169 | 0.000% |
| 2026-09-25 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | +100.000% | 16 | 3,165 | -66.667% |
| 2026-09-24 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 13 | 3,166 | -33.333% |
| 2026-09-23 | 0.0400 | 0.0500 | 0.0200 | 0.0300 | -25.000% | 98 | 3,213 | -33.333% |
| 2026-09-22 | 0.0500 | 0.0600 | 0.0200 | 0.0400 | -33.333% | 237 | 3,290 | -50.000% |
| 2026-09-21 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | -40.000% | 168 | 3,386 | -66.667% |
| 2026-09-18 | 0.1600 | 0.1600 | 0.0900 | 0.1000 | 0.000% | 119 | 3,423 | -80.000% |
| 2026-09-17 | 0.1200 | 0.1300 | 0.1000 | 0.1000 | -28.571% | 152 | 3,543 | -80.000% |
| 2026-09-16 | 0.1700 | 0.1700 | 0.1300 | 0.1400 | -26.316% | 144 | 3,477 | -85.714% |
| 2026-09-15 | 0.1900 | 0.2400 | 0.1600 | 0.1900 | +11.765% | 138 | 3,495 | -89.474% |
| 2026-09-14 | 0.2900 | 0.3100 | 0.1500 | 0.1700 | -37.037% | 222 | 3,513 | -88.235% |
| 2026-09-11 | 0.3200 | 0.3200 | 0.2400 | 0.2700 | -32.500% | 220 | 3,479 | -92.593% |
| 2026-09-10 | 0.5800 | 0.7000 | 0.4000 | 0.4000 | -29.825% | 277 | 3,573 | -95.000% |
| 2026-09-09 | 1.0400 | 1.0400 | 0.5000 | 0.5700 | -49.558% | 91 | 3,531 | -96.491% |
| 2026-09-08 | 0.9500 | 1.2100 | 0.9000 | 1.1300 | +2.727% | 134 | 3,451 | -98.230% |
| 2026-09-04 | 1.1300 | 1.1900 | 1.1000 | 1.1000 | +2.804% | 150 | 3,315 | -98.182% |
| 2026-09-03 | 1.1700 | 1.2300 | 1.0700 | 1.0700 | -19.549% | 344 | 3,124 | -98.131% |
| 2026-09-02 | 1.3300 | 1.4200 | 1.3000 | 1.3300 | -8.904% | 58 | 3,084 | -98.496% |
| 2026-09-01 | 1.4800 | 1.4900 | 1.4000 | 1.4600 | -3.311% | 204 | 3,057 | -98.630% |
| 2026-08-31 | 1.4300 | 1.5700 | 1.3600 | 1.5100 | -20.526% | 213 | 2,945 | -98.675% |
| 2026-08-28 | 1.8700 | 1.9000 | 1.7700 | 1.9000 | +3.825% | 54 | 2,907 | -98.947% |
| 2026-08-27 | 1.9200 | 1.9800 | 1.8300 | 1.8300 | -1.613% | 16 | 2,906 | -98.907% |
| 2026-08-26 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | +3.333% | 3 | 2,903 | -98.925% |
| 2026-08-25 | 1.8200 | 1.8500 | 1.7500 | 1.8000 | 0.000% | 15 | 2,905 | -98.889% |
| 2026-08-24 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | +4.651% | 101 | 2,904 | -98.889% |
| 2026-08-21 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -7.027% | 11 | 2,895 | -98.837% |
| 2026-08-20 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 0.000% | 25 | 2,890 | -98.919% |
| 2026-08-19 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | +6.936% | 40 | 2,850 | -98.919% |
| 2026-08-18 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +11.613% | 1 | 2,849 | -98.844% |
| 2026-08-17 | 1.4500 | 1.6000 | 1.3700 | 1.5500 | +14.815% | 15 | 2,841 | -98.710% |
| 2026-08-14 | 1.4800 | 1.4800 | 1.3300 | 1.3500 | -4.255% | 351 | 2,529 | -98.519% |
| 2026-08-13 | 1.4500 | 1.4600 | 1.4100 | 1.4100 | 0.000% | 13 | 2,522 | -98.582% |
| 2026-08-12 | 1.4900 | 1.5400 | 1.4100 | 1.4100 | +6.015% | 17 | 2,507 | -98.582% |
| 2026-08-11 | 1.4900 | 1.4900 | 1.3300 | 1.3300 | +2.308% | 33 | 2,496 | -98.496% |
| 2026-08-10 | 1.0800 | 1.3000 | 1.0800 | 1.3000 | +13.043% | 59 | 2,441 | -98.462% |
| 2026-08-07 | 1.1100 | 1.1700 | 1.1000 | 1.1500 | +0.877% | 49 | 2,417 | -98.261% |
| 2026-08-06 | 1.4500 | 1.4500 | 1.1400 | 1.1400 | -10.938% | 562 | 1,887 | -98.246% |
| 2026-08-05 | 1.4500 | 1.4500 | 1.2200 | 1.2800 | -10.490% | 45 | 1,867 | -98.438% |
| 2026-08-04 | 1.6500 | 1.6500 | 1.4000 | 1.4300 | -13.333% | 1,550 | 490 | -98.601% |
| 2026-08-03 | 1.0000 | 1.9100 | 0.9800 | 1.6500 | +283.721% | 116 | 429 | -98.788% |
| 2026-07-30 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -17.308% | 2 | 428 | -95.349% |
| 2026-07-27 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -13.333% | 10 | 428 | -96.154% |
| 2026-07-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 100 | 328 | -96.667% |
| 2026-07-22 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 1 | 329 | -96.296% |
| 2026-07-21 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 26 | 303 | -96.078% |
| 2026-07-20 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -10.526% | 3 | 302 | -96.078% |
| 2026-07-17 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +23.913% | 30 | 272 | -96.491% |
| 2026-07-15 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -4.167% | 4 | 274 | -95.652% |
| 2026-07-14 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 1 | 274 | -95.833% |
| 2026-07-13 | 0.7200 | 0.7200 | 0.5200 | 0.5200 | -20.000% | 6 | 274 | -96.154% |
| 2026-07-09 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.000% | 6 | 271 | -96.923% |
| 2026-07-08 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | +8.333% | 18 | 267 | -96.923% |
| 2026-07-07 | 0.5800 | 0.6000 | 0.5600 | 0.6000 | +11.111% | 137 | 206 | -96.667% |
| 2026-07-01 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -20.588% | 2 | 204 | -96.296% |
| 2026-06-29 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -12.821% | 3 | 205 | -97.059% |
| 2026-06-26 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | -14.286% | 20 | 188 | -97.436% |
| 2026-06-22 | 0.9000 | 0.9100 | 0.8300 | 0.9100 | +9.639% | 6 | 187 | -97.802% |
| 2026-06-17 | 0.9400 | 0.9400 | 0.8300 | 0.8300 | -11.702% | 2 | 187 | -97.590% |
| 2026-06-16 | 0.9500 | 1.0000 | 0.9400 | 0.9400 | +6.818% | 15 | 187 | -97.872% |
| 2026-06-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -3.297% | 1 | 187 | -97.727% |
| 2026-06-12 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +5.814% | 10 | 177 | -97.802% |
| 2026-06-11 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +7.500% | 50 | 127 | -97.674% |
| 2026-06-10 | 0.8700 | 0.8700 | 0.7800 | 0.8000 | -9.091% | 30 | 117 | -97.500% |
| 2026-06-09 | 0.8500 | 0.8800 | 0.8400 | 0.8800 | -12.000% | 41 | 89 | -97.727% |
| 2026-06-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -31.034% | 5 | 94 | -98.000% |
| 2026-06-02 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +4.317% | 20 | 102 | -98.621% |
| 2026-06-01 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +13.008% | 1 | 102 | -98.561% |
| 2026-05-29 | 1.2800 | 1.3000 | 1.2300 | 1.2300 | +6.034% | 45 | 59 | -98.374% |
| 2026-05-21 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -18.310% | 1 | 59 | -98.276% |
| 2026-05-15 | 1.4100 | 1.4200 | 1.3600 | 1.4200 | +26.786% | 32 | 53 | -98.592% |
| 2026-05-11 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | +25.843% | 7 | 46 | -98.214% |
| 2026-05-07 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -10.101% | 1 | 47 | -97.753% |
| 2026-05-06 | 1.0000 | 1.0600 | 0.9500 | 0.9900 | -13.158% | 21 | 35 | -97.980% |
| 2026-05-05 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +8.571% | 2 | 34 | -98.246% |
| 2026-05-04 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +29.630% | 6 | 28 | -98.095% |
| 2026-04-28 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | -5.814% | 5 | 23 | -97.531% |
| 2026-04-24 | 0.8100 | 0.8700 | 0.8100 | 0.8600 | +10.256% | 16 | 14 | -97.674% |
| 2026-04-23 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | -8.235% | 13 | 18 | -97.436% |
| 2026-04-21 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -1.163% | 10 | 26 | -97.647% |
| 2026-04-15 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | -6.522% | 11 | 15 | -97.674% |
| 2026-04-14 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | -3.158% | 4 | 15 | -97.826% |
| 2026-04-13 | 0.9800 | 0.9900 | 0.9500 | 0.9500 | -10.377% | 15 | 1 | -97.895% |
| 2026-04-10 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | -24.823% | 3 | 1 | -98.113% |
| 2026-03-09 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | -10.191% | 2 | 4 | -98.582% |
| 2026-03-04 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.000% | 2 | 2 | -98.726% |