GME261016P00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +24.126% | 5 | 163 | 0.000% |
| 2026-10-05 | 2.8300 | 2.9000 | 2.8100 | 2.8600 | -19.888% | 76 | 167 | +24.126% |
| 2026-09-30 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -24.842% | 3 | 170 | -0.560% |
| 2026-09-29 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +7.955% | 1 | 170 | -25.263% |
| 2026-09-28 | 4.7500 | 4.7500 | 4.4000 | 4.4000 | +15.789% | 2 | 170 | -19.318% |
| 2026-09-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.215% | 2 | 168 | -6.579% |
| 2026-09-23 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -20.000% | 1 | 167 | -17.056% |
| 2026-09-21 | 5.3900 | 5.3900 | 5.3500 | 5.3500 | -10.385% | 28 | 157 | -33.645% |
| 2026-09-17 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -27.636% | 1 | 157 | -40.536% |
| 2026-09-09 | 8.7800 | 8.7800 | 8.2500 | 8.2500 | -14.152% | 12 | 166 | -56.970% |
| 2026-08-31 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -5.040% | 20 | 146 | -63.059% |
| 2026-08-27 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +14.869% | 75 | 71 | -64.921% |
| 2026-08-06 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +43.252% | 10 | 61 | -59.705% |
| 2026-07-07 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | -1.914% | 24 | 74 | -42.276% |
| 2026-07-01 | 6.4000 | 6.4000 | 6.2700 | 6.2700 | -4.275% | 11 | 67 | -43.381% |
| 2026-06-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -6.429% | 24 | 78 | -45.802% |
| 2026-06-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.427% | 33 | 111 | -49.286% |
| 2026-06-17 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +21.207% | 5 | 106 | -49.502% |
| 2026-05-07 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 1 | 105 | -38.793% |
| 2026-05-06 | 5.6000 | 5.6000 | 5.5500 | 5.6000 | -8.197% | 43 | 70 | -36.607% |
| 2026-05-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +8.929% | 15 | 55 | -41.803% |
| 2026-05-04 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | +9.804% | 34 | 33 | -36.607% |
| 2026-05-01 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.857% | 11 | 22 | -30.392% |
| 2026-04-24 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 16 | 6 | -32.381% |
| 2026-04-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 2 | 4 | -30.392% |
| 2026-04-17 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -13.559% | 2 | 2 | -30.392% |
| 2026-04-13 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | 0.000% | 2 | 0 | -39.831% |