GME261218C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8500 | 0.9400 | 0.7900 | 0.7900 | -1.250% | 85 | 868 | 0.000% |
| 2026-10-06 | 1.0000 | 1.0000 | 0.7800 | 0.8000 | -23.810% | 108 | 938 | -1.250% |
| 2026-10-05 | 0.8700 | 1.2000 | 0.8600 | 1.0500 | +34.615% | 226 | 861 | -24.762% |
| 2026-10-02 | 0.7600 | 0.8000 | 0.6900 | 0.7800 | 0.000% | 170 | 894 | +1.282% |
| 2026-10-01 | 0.8800 | 0.8900 | 0.7800 | 0.7800 | -13.333% | 100 | 826 | +1.282% |
| 2026-09-30 | 0.8900 | 1.0000 | 0.8700 | 0.9000 | +36.364% | 109 | 895 | -12.222% |
| 2026-09-29 | 0.7900 | 0.7900 | 0.6500 | 0.6600 | -24.138% | 98 | 835 | +19.697% |
| 2026-09-28 | 0.8800 | 0.8800 | 0.7700 | 0.8700 | -2.247% | 42 | 854 | -9.195% |
| 2026-09-25 | 1.1000 | 1.1000 | 0.8000 | 0.8900 | -23.932% | 101 | 784 | -11.236% |
| 2026-09-24 | 0.9400 | 1.1800 | 0.8600 | 1.1700 | +14.706% | 119 | 755 | -32.479% |
| 2026-09-23 | 0.9400 | 1.1400 | 0.9400 | 1.0200 | -3.774% | 82 | 744 | -22.549% |
| 2026-09-22 | 0.8200 | 1.0600 | 0.8200 | 1.0600 | +43.243% | 93 | 793 | -25.472% |
| 2026-09-21 | 0.6500 | 0.7500 | 0.6200 | 0.7400 | +17.460% | 97 | 741 | +6.757% |
| 2026-09-18 | 0.8000 | 0.8000 | 0.6200 | 0.6300 | 0.000% | 159 | 715 | +25.397% |
| 2026-09-17 | 0.6600 | 0.6900 | 0.6200 | 0.6300 | +12.500% | 47 | 681 | +25.397% |
| 2026-09-16 | 0.5500 | 0.5600 | 0.5200 | 0.5600 | +7.692% | 30 | 671 | +41.071% |
| 2026-09-15 | 0.5400 | 0.5800 | 0.5200 | 0.5200 | -10.345% | 32 | 663 | +51.923% |
| 2026-09-14 | 0.4800 | 0.5800 | 0.4800 | 0.5800 | +7.407% | 7 | 661 | +36.207% |
| 2026-09-11 | 0.4600 | 0.5400 | 0.3900 | 0.5400 | +25.581% | 16 | 651 | +46.296% |
| 2026-09-10 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | -14.000% | 4 | 648 | +83.721% |
| 2026-09-09 | 0.4100 | 0.5000 | 0.3800 | 0.5000 | +31.579% | 9 | 639 | +58.000% |
| 2026-09-08 | 0.5700 | 0.5700 | 0.3800 | 0.3800 | -24.000% | 18 | 641 | +107.895% |
| 2026-09-04 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +6.383% | 37 | 635 | +58.000% |
| 2026-09-03 | 0.4200 | 0.4800 | 0.4200 | 0.4700 | +17.500% | 34 | 650 | +68.085% |
| 2026-09-02 | 0.4300 | 0.4400 | 0.4000 | 0.4000 | -9.091% | 63 | 664 | +97.500% |
| 2026-09-01 | 0.3600 | 0.4500 | 0.3500 | 0.4400 | +25.714% | 81 | 640 | +79.545% |
| 2026-08-31 | 0.4300 | 0.4300 | 0.3500 | 0.3500 | -14.634% | 67 | 657 | +125.714% |
| 2026-08-28 | 0.4600 | 0.4700 | 0.3500 | 0.4100 | -8.889% | 67 | 640 | +92.683% |
| 2026-08-27 | 0.3700 | 0.4500 | 0.3000 | 0.4500 | +40.625% | 48 | 634 | +75.556% |
| 2026-08-26 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | -11.111% | 90 | 640 | +146.875% |
| 2026-08-25 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | +5.882% | 47 | 607 | +119.444% |
| 2026-08-24 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | -8.108% | 37 | 625 | +132.353% |
| 2026-08-21 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | +23.333% | 213 | 494 | +113.514% |
| 2026-08-20 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -6.250% | 91 | 480 | +163.333% |
| 2026-08-19 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -3.030% | 8 | 477 | +146.875% |
| 2026-08-18 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | +10.000% | 3 | 476 | +139.394% |
| 2026-08-17 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | -9.091% | 10 | 473 | +163.333% |
| 2026-08-14 | 0.3300 | 0.3600 | 0.3100 | 0.3300 | +17.857% | 44 | 493 | +139.394% |
| 2026-08-13 | 0.3200 | 0.3400 | 0.2800 | 0.2800 | -6.667% | 43 | 458 | +182.143% |
| 2026-08-12 | 0.3100 | 0.3600 | 0.3000 | 0.3000 | -11.765% | 60 | 482 | +163.333% |
| 2026-08-11 | 0.4500 | 0.4500 | 0.3300 | 0.3400 | +9.677% | 124 | 369 | +132.353% |
| 2026-08-10 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | -8.824% | 40 | 348 | +154.839% |
| 2026-08-07 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +9.677% | 2 | 346 | +132.353% |
| 2026-08-06 | 0.3200 | 0.3500 | 0.3100 | 0.3100 | -22.500% | 63 | 301 | +154.839% |
| 2026-08-04 | 0.4000 | 0.4400 | 0.4000 | 0.4000 | -27.273% | 21 | 300 | +97.500% |
| 2026-08-03 | 0.4000 | 0.5500 | 0.3300 | 0.5500 | +27.907% | 98 | 246 | +43.636% |
| 2026-07-31 | 0.4600 | 0.4700 | 0.4100 | 0.4300 | +2.381% | 30 | 242 | +83.721% |
| 2026-07-29 | 0.5000 | 0.5000 | 0.4100 | 0.4200 | -10.638% | 48 | 224 | +88.095% |
| 2026-07-27 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | -2.083% | 52 | 174 | +68.085% |
| 2026-07-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 1 | 173 | +64.583% |
| 2026-07-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 20 | 159 | +58.000% |
| 2026-07-21 | 0.5300 | 0.5300 | 0.4700 | 0.4700 | -14.545% | 81 | 130 | +68.085% |
| 2026-07-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 3 | 127 | +43.636% |
| 2026-07-17 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | -10.000% | 2 | 125 | +46.296% |
| 2026-07-15 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | -3.226% | 42 | 133 | +31.667% |
| 2026-07-13 | 0.4300 | 0.6600 | 0.4300 | 0.6200 | +6.897% | 6 | 130 | +27.419% |
| 2026-07-10 | 0.6500 | 0.6500 | 0.5700 | 0.5800 | -17.143% | 51 | 134 | +36.207% |
| 2026-07-09 | 0.6500 | 0.7000 | 0.6100 | 0.7000 | +12.903% | 41 | 136 | +12.857% |
| 2026-07-08 | 0.6900 | 0.6900 | 0.6200 | 0.6200 | -22.500% | 17 | 120 | +27.419% |
| 2026-07-06 | 0.7200 | 0.8400 | 0.7200 | 0.8000 | 0.000% | 26 | 122 | -1.250% |
| 2026-07-02 | 0.8200 | 0.8300 | 0.7800 | 0.8000 | +26.984% | 40 | 127 | -1.250% |
| 2026-06-25 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | -8.696% | 40 | 128 | +25.397% |
| 2026-06-24 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | +6.154% | 24 | 129 | +14.493% |
| 2026-06-23 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | -19.753% | 6 | 129 | +21.538% |
| 2026-06-18 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | -3.571% | 6 | 128 | -2.469% |
| 2026-06-17 | 0.8700 | 0.8700 | 0.8100 | 0.8400 | -3.448% | 38 | 151 | -5.952% |
| 2026-06-15 | 0.8900 | 0.9000 | 0.8700 | 0.8700 | -1.136% | 40 | 153 | -9.195% |
| 2026-06-12 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | -8.333% | 40 | 151 | -10.227% |
| 2026-06-11 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | -15.044% | 33 | 145 | -17.708% |
| 2026-06-10 | 1.0100 | 1.1500 | 1.0100 | 1.1300 | +5.607% | 44 | 143 | -30.088% |
| 2026-06-09 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | +0.943% | 10 | 146 | -26.168% |
| 2026-06-08 | 1.1300 | 1.1300 | 1.0600 | 1.0600 | +6.000% | 10 | 146 | -25.472% |
| 2026-06-05 | 1.1400 | 1.1400 | 0.9600 | 1.0000 | -16.667% | 47 | 142 | -21.000% |
| 2026-06-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 5 | 137 | -34.167% |
| 2026-06-03 | 1.3200 | 1.3600 | 1.1300 | 1.2000 | +16.505% | 58 | 119 | -34.167% |
| 2026-06-02 | 1.0400 | 1.0600 | 0.9600 | 1.0300 | -6.364% | 42 | 120 | -23.301% |
| 2026-06-01 | 1.1000 | 1.1500 | 1.0700 | 1.1000 | +6.796% | 40 | 121 | -28.182% |
| 2026-05-28 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -16.935% | 2 | 121 | -23.301% |
| 2026-05-27 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -1.587% | 12 | 121 | -36.290% |
| 2026-05-19 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -5.263% | 3 | 121 | -37.302% |
| 2026-05-15 | 1.4000 | 1.4200 | 1.3200 | 1.3300 | 0.000% | 45 | 117 | -40.602% |
| 2026-05-14 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -3.623% | 1 | 117 | -40.602% |
| 2026-05-13 | 1.5700 | 1.5700 | 1.3600 | 1.3800 | -16.364% | 128 | 116 | -42.754% |
| 2026-05-11 | 1.8400 | 1.8500 | 1.6200 | 1.6500 | -11.765% | 100 | 113 | -52.121% |
| 2026-05-08 | 1.9000 | 2.0200 | 1.7800 | 1.8700 | -2.604% | 191 | 91 | -57.754% |
| 2026-05-07 | 2.4000 | 2.4000 | 1.7700 | 1.9200 | -18.298% | 318 | 59 | -58.854% |
| 2026-05-06 | 2.2200 | 2.4000 | 2.0500 | 2.3500 | +5.856% | 193 | 59 | -66.383% |
| 2026-05-05 | 1.8400 | 2.4100 | 1.7200 | 2.2200 | +8.824% | 193 | 58 | -64.414% |
| 2026-05-04 | 2.8300 | 2.8400 | 2.0200 | 2.0400 | -34.615% | 197 | 42 | -61.275% |
| 2026-05-01 | 2.1400 | 3.1200 | 2.1200 | 3.1200 | +67.742% | 5 | 43 | -74.679% |
| 2026-04-30 | 1.8600 | 1.9600 | 1.8200 | 1.8600 | +8.772% | 92 | 45 | -57.527% |
| 2026-04-29 | 1.8100 | 1.8300 | 1.7000 | 1.7100 | -17.788% | 152 | 40 | -53.801% |
| 2026-04-28 | 2.0100 | 2.0800 | 1.9900 | 2.0800 | -9.170% | 26 | 41 | -62.019% |
| 2026-04-27 | 2.1600 | 2.4100 | 2.1600 | 2.2900 | +15.075% | 298 | 31 | -65.502% |
| 2026-04-24 | 2.1700 | 2.1700 | 1.9900 | 1.9900 | -4.785% | 54 | 21 | -60.302% |
| 2026-04-23 | 2.2200 | 2.2200 | 2.0900 | 2.0900 | -11.064% | 5 | 21 | -62.201% |
| 2026-04-22 | 2.2700 | 2.4000 | 2.2700 | 2.3500 | +25.668% | 37 | 12 | -66.383% |
| 2026-04-21 | 2.0200 | 2.1100 | 1.8600 | 1.8700 | -0.532% | 138 | 12 | -57.754% |
| 2026-04-20 | 1.7300 | 1.9300 | 1.7300 | 1.8800 | -1.053% | 49 | 13 | -57.979% |
| 2026-04-17 | 2.0000 | 2.0300 | 1.8500 | 1.9000 | 0.000% | 136 | 13 | -58.421% |