GME261218C00004000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.64 | 21.75 | 21.23 | 21.75 | +8.155% | 111 | 101 | 0.000% |
| 2026-09-28 | 19.96 | 20.11 | 19.96 | 20.11 | +6.121% | 101 | 10 | +8.155% |
| 2026-09-21 | 18.88 | 19.12 | 18.50 | 18.95 | +2.543% | 44 | 7 | +14.776% |
| 2026-09-18 | 18.57 | 18.65 | 18.35 | 18.48 | -1.176% | 32 | 9 | +17.695% |
| 2026-09-17 | 18.25 | 18.70 | 18.25 | 18.70 | +5.530% | 12 | 8 | +16.310% |
| 2026-09-16 | 17.57 | 17.75 | 17.45 | 17.72 | +0.568% | 22 | 8 | +22.743% |
| 2026-09-15 | 17.30 | 17.62 | 17.15 | 17.62 | -0.170% | 50 | 7 | +23.439% |
| 2026-09-14 | 16.98 | 17.65 | 16.98 | 17.65 | +1.905% | 6 | 7 | +23.229% |
| 2026-09-11 | 17.15 | 17.37 | 16.90 | 17.32 | +4.653% | 80 | 5 | +25.577% |
| 2026-09-10 | 15.80 | 16.55 | 15.80 | 16.55 | +2.477% | 46 | 10 | +31.420% |
| 2026-09-09 | 15.13 | 16.15 | 15.10 | 16.15 | +8.171% | 26 | 8 | +34.675% |
| 2026-09-08 | 15.48 | 15.50 | 14.85 | 14.93 | -1.776% | 38 | 6 | +45.680% |
| 2026-09-04 | 15.45 | 15.45 | 15.15 | 15.20 | -1.618% | 54 | 3 | +43.092% |
| 2026-09-03 | 15.25 | 15.45 | 15.15 | 15.45 | 0.000% | 26 | 0 | +40.777% |