GME261218C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +4.430% | 4 | 239 | 0.000% |
| 2026-10-02 | 7.8000 | 7.9000 | 7.8000 | 7.9000 | +3.268% | 3 | 239 | +4.430% |
| 2026-10-01 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -3.287% | 1 | 239 | +7.843% |
| 2026-09-30 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +9.103% | 1 | 240 | +4.298% |
| 2026-09-28 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | -10.714% | 13 | 243 | +13.793% |
| 2026-09-24 | 7.5500 | 8.1200 | 7.5500 | 8.1200 | +5.592% | 6 | 249 | +1.601% |
| 2026-09-23 | 7.2000 | 7.6900 | 7.2000 | 7.6900 | +5.632% | 5 | 252 | +7.282% |
| 2026-09-22 | 7.0900 | 7.2800 | 6.9800 | 7.2800 | +16.854% | 42 | 268 | +13.324% |
| 2026-09-21 | 6.1900 | 6.3700 | 6.1200 | 6.2300 | +4.882% | 30 | 266 | +32.424% |
| 2026-09-18 | 5.9000 | 5.9900 | 5.8200 | 5.9400 | -4.039% | 85 | 258 | +38.889% |
| 2026-09-17 | 5.5000 | 6.1900 | 5.5000 | 6.1900 | +21.611% | 71 | 258 | +33.279% |
| 2026-09-16 | 5.1400 | 5.1600 | 5.0800 | 5.0900 | +4.948% | 22 | 256 | +62.083% |
| 2026-09-15 | 4.9400 | 4.9400 | 4.7900 | 4.8500 | -7.088% | 110 | 261 | +70.103% |
| 2026-09-14 | 4.5300 | 5.4000 | 4.5300 | 5.2200 | +4.400% | 47 | 266 | +58.046% |
| 2026-09-11 | 4.8800 | 5.0000 | 4.4000 | 5.0000 | +20.773% | 63 | 258 | +65.000% |
| 2026-09-10 | 3.8200 | 4.1500 | 3.8200 | 4.1400 | +10.400% | 44 | 259 | +99.275% |
| 2026-09-09 | 3.2000 | 4.0000 | 3.2000 | 3.7500 | +19.048% | 32 | 254 | +120.000% |
| 2026-09-08 | 3.3600 | 3.3600 | 2.9000 | 3.1500 | -3.670% | 10 | 258 | +161.905% |
| 2026-09-04 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +3.810% | 1 | 257 | +152.294% |
| 2026-09-03 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.279% | 2 | 257 | +161.905% |
| 2026-09-02 | 3.1800 | 3.1800 | 3.0000 | 3.0500 | -0.327% | 15 | 264 | +170.492% |
| 2026-09-01 | 2.5000 | 3.1800 | 2.5000 | 3.0600 | +13.333% | 42 | 263 | +169.608% |
| 2026-08-31 | 2.7900 | 3.0000 | 2.7000 | 2.7000 | 0.000% | 6 | 258 | +205.556% |
| 2026-08-28 | 2.8000 | 2.9100 | 2.6900 | 2.7000 | -3.571% | 10 | 252 | +205.556% |
| 2026-08-27 | 2.4200 | 2.8000 | 2.4200 | 2.8000 | +12.000% | 24 | 237 | +194.643% |
| 2026-08-26 | 2.5000 | 2.5400 | 2.4400 | 2.5000 | -6.015% | 40 | 235 | +230.000% |
| 2026-08-25 | 2.6000 | 2.6600 | 2.5500 | 2.6600 | +5.138% | 12 | 229 | +210.150% |
| 2026-08-24 | 2.7000 | 2.7100 | 2.5300 | 2.5300 | -5.597% | 9 | 227 | +226.087% |
| 2026-08-21 | 2.7000 | 2.7000 | 2.5500 | 2.6800 | +5.098% | 121 | 214 | +207.836% |
| 2026-08-20 | 2.5000 | 2.5600 | 2.4900 | 2.5500 | -1.544% | 14 | 206 | +223.529% |
| 2026-08-19 | 2.5500 | 2.5900 | 2.5000 | 2.5900 | -1.894% | 6 | 204 | +218.533% |
| 2026-08-18 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | -4.000% | 23 | 191 | +212.500% |
| 2026-08-17 | 2.9000 | 2.9000 | 2.7400 | 2.7500 | -6.780% | 90 | 158 | +200.000% |
| 2026-08-13 | 2.7500 | 3.0500 | 2.7500 | 2.9500 | +6.884% | 56 | 149 | +179.661% |
| 2026-08-12 | 2.9100 | 2.9300 | 2.7500 | 2.7600 | -10.968% | 48 | 153 | +198.913% |
| 2026-08-10 | 3.3900 | 3.3900 | 3.1000 | 3.1000 | -7.186% | 60 | 136 | +166.129% |
| 2026-08-07 | 3.3400 | 3.3400 | 3.2600 | 3.3400 | -1.765% | 65 | 136 | +147.006% |
| 2026-08-06 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | +3.030% | 9 | 132 | +142.647% |
| 2026-08-05 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | -9.091% | 11 | 121 | +150.000% |
| 2026-08-04 | 3.5400 | 3.6300 | 3.5000 | 3.6300 | +6.765% | 48 | 98 | +127.273% |
| 2026-08-03 | 3.5000 | 3.6500 | 3.3000 | 3.4000 | -37.729% | 34 | 71 | +142.647% |
| 2026-07-31 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -4.042% | 12 | 65 | +51.099% |
| 2026-07-29 | 5.6800 | 5.7000 | 5.6100 | 5.6900 | +0.708% | 48 | 60 | +44.991% |
| 2026-07-28 | 5.5500 | 5.6600 | 5.5300 | 5.6500 | +7.008% | 59 | 59 | +46.018% |
| 2026-07-27 | 5.2000 | 5.3400 | 5.2000 | 5.2800 | 0.000% | 48 | 61 | +56.250% |
| 2026-07-24 | 5.1800 | 5.2800 | 5.1800 | 5.2800 | +1.538% | 60 | 61 | +56.250% |
| 2026-07-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.797% | 1 | 60 | +58.654% |
| 2026-07-21 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -2.128% | 1 | 59 | +49.457% |
| 2026-07-20 | 5.5800 | 5.6500 | 5.5700 | 5.6400 | -1.913% | 54 | 54 | +46.277% |
| 2026-07-17 | 5.6900 | 5.7600 | 5.6800 | 5.7500 | 0.000% | 6 | 54 | +43.478% |
| 2026-07-16 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | -8.000% | 7 | 49 | +43.478% |
| 2026-07-15 | 6.2000 | 6.2700 | 6.1900 | 6.2500 | +1.792% | 48 | 49 | +32.000% |
| 2026-07-14 | 6.0300 | 6.1600 | 6.0100 | 6.1400 | +5.862% | 49 | 53 | +34.365% |
| 2026-07-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 1 | 52 | +42.241% |
| 2026-07-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -17.541% | 1 | 53 | +50.000% |
| 2026-07-02 | 6.7200 | 6.7300 | 6.6500 | 6.6700 | +11.352% | 36 | 56 | +23.688% |
| 2026-07-01 | 6.0500 | 6.0500 | 5.9700 | 5.9900 | -1.155% | 20 | 54 | +37.730% |
| 2026-06-29 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +7.829% | 5 | 49 | +36.139% |
| 2026-06-26 | 5.2700 | 5.6400 | 5.2700 | 5.6200 | +7.048% | 60 | 44 | +46.797% |
| 2026-06-25 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -6.250% | 5 | 49 | +57.143% |
| 2026-06-24 | 5.6100 | 5.6100 | 5.5000 | 5.6000 | -1.754% | 5 | 51 | +47.321% |
| 2026-06-22 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.885% | 3 | 48 | +44.737% |
| 2026-06-17 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.802% | 3 | 45 | +46.018% |
| 2026-06-16 | 5.7000 | 5.7000 | 5.5000 | 5.5500 | -7.500% | 24 | 33 | +48.649% |
| 2026-06-12 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | -4.459% | 2 | 33 | +37.500% |
| 2026-06-10 | 6.2400 | 6.3200 | 6.2400 | 6.2800 | +12.950% | 4 | 33 | +31.369% |
| 2026-06-01 | 5.5800 | 5.6200 | 5.5500 | 5.5600 | -11.040% | 24 | 34 | +48.381% |
| 2026-05-28 | 6.1600 | 6.2500 | 6.1500 | 6.2500 | -1.420% | 3 | 33 | +32.000% |
| 2026-05-26 | 6.4000 | 6.4000 | 6.3400 | 6.3400 | -6.765% | 12 | 34 | +30.126% |
| 2026-05-21 | 6.7500 | 6.8600 | 6.7000 | 6.8000 | +7.425% | 38 | 35 | +21.324% |
| 2026-05-19 | 6.2800 | 6.3600 | 6.2800 | 6.3300 | -1.094% | 24 | 36 | +30.332% |
| 2026-05-18 | 6.7000 | 6.7000 | 6.4000 | 6.4000 | +0.946% | 13 | 25 | +28.906% |
| 2026-05-15 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -7.445% | 2 | 25 | +30.126% |
| 2026-05-12 | 6.8500 | 6.9000 | 6.8500 | 6.8500 | -19.317% | 4 | 23 | +20.438% |
| 2026-05-04 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +0.473% | 2 | 21 | -2.827% |
| 2026-04-29 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -7.143% | 2 | 19 | -2.367% |
| 2026-04-24 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.674% | 2 | 17 | -9.341% |
| 2026-04-16 | 9.2500 | 9.3500 | 9.2500 | 9.3500 | +25.503% | 2 | 17 | -11.765% |
| 2026-04-09 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.742% | 2 | 17 | +10.738% |
| 2026-04-06 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +9.429% | 2 | 15 | +7.702% |
| 2026-03-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.568% | 3 | 13 | +17.857% |
| 2026-03-27 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -2.222% | 2 | 10 | +17.188% |
| 2026-03-26 | 7.3500 | 7.3500 | 7.2000 | 7.2000 | -3.226% | 4 | 8 | +14.583% |
| 2026-03-25 | 7.6300 | 7.6300 | 7.4400 | 7.4400 | 0.000% | 4 | 4 | +10.887% |