GME261127C00032000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 11 | 532 | 0.000% |
| 2026-11-04 | 0.1000 | 0.1700 | 0.1000 | 0.1700 | -5.556% | 2 | 532 | -5.882% |
| 2026-11-03 | 0.2800 | 0.2800 | 0.1400 | 0.1800 | -14.286% | 104 | 434 | -11.111% |
| 2026-11-02 | 0.3700 | 0.3700 | 0.2100 | 0.2100 | -38.235% | 19 | 434 | -23.810% |
| 2026-10-30 | 0.2600 | 0.3500 | 0.2000 | 0.3400 | +36.000% | 90 | 364 | -52.941% |
| 2026-10-29 | 0.2300 | 0.2500 | 0.1900 | 0.2500 | +25.000% | 56 | 361 | -36.000% |
| 2026-10-28 | 0.2600 | 0.2700 | 0.1800 | 0.2000 | +11.111% | 24 | 355 | -20.000% |
| 2026-10-27 | 0.1800 | 0.1800 | 0.1200 | 0.1800 | -30.769% | 60 | 355 | -11.111% |
| 2026-10-26 | 0.4000 | 0.4000 | 0.2300 | 0.2600 | -36.585% | 41 | 327 | -38.462% |
| 2026-10-23 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 1 | 326 | -60.976% |
| 2026-10-22 | 0.4700 | 0.4800 | 0.4200 | 0.4600 | -37.838% | 10 | 320 | -65.217% |
| 2026-10-21 | 0.7000 | 0.7400 | 0.6200 | 0.7400 | +25.424% | 58 | 293 | -78.378% |
| 2026-10-20 | 0.6800 | 0.6800 | 0.4900 | 0.5900 | -16.901% | 60 | 261 | -72.881% |
| 2026-10-19 | 1.0300 | 1.0900 | 0.7000 | 0.7100 | -45.802% | 49 | 223 | -77.465% |
| 2026-10-16 | 1.4800 | 1.4800 | 1.1700 | 1.3100 | -17.610% | 18 | 218 | -87.786% |
| 2026-10-15 | 1.3000 | 1.5900 | 1.3000 | 1.5900 | +32.500% | 75 | 248 | -89.937% |
| 2026-10-14 | 1.3000 | 1.6000 | 1.1900 | 1.2000 | +3.448% | 241 | 127 | -86.667% |
| 2026-10-13 | 1.1700 | 1.3700 | 1.1000 | 1.1600 | 0.000% | 105 | 0 | -86.207% |
| 2026-10-12 | 0.9500 | 1.2400 | 0.8800 | 1.1600 | -7.200% | 138 | 0 | -86.207% |
| 2026-10-09 | 0.8800 | 1.3000 | 0.8800 | 1.2500 | 0.000% | 59 | 0 | -87.200% |