GME261023C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.6800 | 4.7200 | 4.5900 | 4.5900 | -4.375% | 3 | 978 | 0.000% |
| 2026-10-06 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | -14.286% | 15 | 968 | -4.375% |
| 2026-10-05 | 5.2000 | 5.6500 | 4.9800 | 5.6000 | +31.765% | 22 | 988 | -18.036% |
| 2026-10-02 | 4.0400 | 4.2500 | 4.0400 | 4.2500 | -5.973% | 17 | 996 | +8.000% |
| 2026-10-01 | 4.9700 | 4.9700 | 4.5200 | 4.5200 | -10.139% | 3 | 998 | +1.549% |
| 2026-09-30 | 5.1300 | 5.1300 | 4.8900 | 5.0300 | +40.503% | 8 | 998 | -8.748% |
| 2026-09-29 | 4.2700 | 4.2700 | 3.5700 | 3.5800 | -5.789% | 26 | 1,017 | +28.212% |
| 2026-09-28 | 4.2500 | 4.2500 | 3.8000 | 3.8000 | +8.571% | 4 | 1,019 | +20.789% |
| 2026-09-25 | 4.6800 | 4.6800 | 3.4400 | 3.5000 | -29.860% | 45 | 1,027 | +31.143% |
| 2026-09-24 | 4.1000 | 5.3500 | 3.9400 | 4.9900 | +8.478% | 192 | 1,117 | -8.016% |
| 2026-09-23 | 4.4000 | 4.6700 | 4.4000 | 4.6000 | +1.099% | 36 | 1,147 | -0.217% |
| 2026-09-22 | 4.0000 | 4.5500 | 3.8000 | 4.5500 | +43.987% | 372 | 912 | +0.879% |
| 2026-09-21 | 3.2000 | 3.2800 | 3.0900 | 3.1600 | +7.119% | 8 | 907 | +45.253% |
| 2026-09-18 | 3.1000 | 3.2300 | 2.7600 | 2.9500 | -6.349% | 398 | 907 | +55.593% |
| 2026-09-17 | 2.9200 | 3.1500 | 2.8200 | 3.1500 | +31.250% | 34 | 929 | +45.714% |
| 2026-09-16 | 2.1800 | 2.4000 | 2.1000 | 2.4000 | +16.505% | 274 | 761 | +91.250% |
| 2026-09-15 | 1.8600 | 2.0600 | 1.8500 | 2.0600 | -10.435% | 10 | 758 | +122.816% |
| 2026-09-14 | 1.7200 | 2.3500 | 1.7200 | 2.3000 | +29.213% | 106 | 760 | +99.565% |
| 2026-09-11 | 1.9600 | 1.9600 | 1.5800 | 1.7800 | +28.986% | 478 | 629 | +157.865% |
| 2026-09-10 | 1.1800 | 1.5700 | 1.1300 | 1.3800 | +7.812% | 271 | 418 | +232.609% |
| 2026-09-09 | 1.0700 | 1.4000 | 0.9600 | 1.2800 | +29.293% | 542 | 352 | +258.594% |
| 2026-09-08 | 0.9000 | 1.1000 | 0.8700 | 0.9900 | -15.385% | 240 | 121 | +363.636% |
| 2026-09-04 | 1.9500 | 1.9500 | 1.1100 | 1.1700 | -11.364% | 84 | 40 | +292.308% |
| 2026-09-03 | 1.4000 | 1.4000 | 1.1900 | 1.3200 | 0.000% | 49 | 0 | +247.727% |