GME261218P00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -87.302% | 1 | 985 | 0.000% |
| 2026-09-22 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +270.588% | 20 | 985 | -87.302% |
| 2026-09-18 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 5 | 980 | -52.941% |
| 2026-09-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -34.615% | 1 | 979 | -52.941% |
| 2026-08-28 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 2 | 977 | -69.231% |
| 2026-08-26 | 0.2600 | 0.2900 | 0.2500 | 0.2900 | +38.095% | 4 | 974 | -72.414% |
| 2026-08-19 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 10 | 979 | -61.905% |
| 2026-08-18 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +20.000% | 17 | 962 | -66.667% |
| 2026-08-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 20 | 962 | -60.000% |
| 2026-08-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +172.727% | 1 | 961 | -73.333% |
| 2026-07-28 | 0.2400 | 0.2400 | 0.1100 | 0.1100 | -31.250% | 4 | 960 | -27.273% |
| 2026-07-17 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +14.286% | 10 | 955 | -50.000% |
| 2026-07-07 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 2 | 954 | -42.857% |
| 2026-07-02 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -39.130% | 20 | 954 | -42.857% |
| 2026-06-11 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 1 | 954 | -65.217% |
| 2026-06-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 20 | 934 | -69.231% |
| 2026-06-03 | 0.2600 | 0.3000 | 0.2600 | 0.2900 | +11.538% | 162 | 785 | -72.414% |
| 2026-05-21 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -33.333% | 1 | 786 | -69.231% |
| 2026-05-14 | 0.5300 | 0.5300 | 0.3800 | 0.3900 | -27.778% | 9 | 779 | -79.487% |
| 2026-05-13 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +54.286% | 1 | 778 | -85.185% |
| 2026-05-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 10 | 768 | -77.143% |
| 2026-05-11 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 21 | 748 | -77.778% |
| 2026-05-07 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | +9.375% | 2 | 746 | -77.143% |
| 2026-05-06 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | -15.789% | 21 | 745 | -75.000% |
| 2026-05-05 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +26.667% | 5 | 740 | -78.947% |
| 2026-05-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 10 | 730 | -73.333% |
| 2026-04-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 6 | 736 | -73.333% |
| 2026-04-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 2 | 738 | -68.000% |
| 2026-04-23 | 0.3500 | 0.3500 | 0.2700 | 0.2700 | -32.500% | 242 | 517 | -70.370% |
| 2026-03-31 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -13.043% | 3 | 517 | -80.000% |
| 2026-03-20 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -13.208% | 1 | 517 | -82.609% |
| 2026-03-05 | 0.5900 | 0.5900 | 0.5300 | 0.5300 | -5.357% | 200 | 517 | -84.906% |
| 2026-03-03 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | +1.818% | 31 | 517 | -85.714% |
| 2026-03-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 300 | 494 | -85.455% |
| 2026-02-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 500 | 523 | -87.692% |
| 2026-02-20 | 0.4300 | 0.6500 | 0.4300 | 0.6500 | +4.839% | 3 | 44 | -87.692% |
| 2026-02-04 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -11.429% | 1 | 42 | -87.097% |
| 2026-02-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +6.061% | 1 | 43 | -88.571% |
| 2026-02-02 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -7.042% | 1 | 44 | -87.879% |
| 2026-01-29 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 2 | 44 | -88.732% |
| 2026-01-26 | 0.6400 | 0.7100 | 0.6400 | 0.7100 | +4.412% | 2 | 42 | -88.732% |
| 2026-01-22 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -19.048% | 1 | 40 | -88.235% |
| 2026-01-20 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | +7.692% | 2 | 41 | -90.476% |
| 2026-01-16 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -7.143% | 1 | 38 | -89.744% |
| 2026-01-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -2.326% | 1 | 38 | -90.476% |
| 2026-01-14 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -1.149% | 1 | 37 | -90.698% |
| 2026-01-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -1.136% | 1 | 36 | -90.805% |
| 2026-01-09 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | +7.317% | 3 | 35 | -90.909% |
| 2026-01-08 | 1.0500 | 1.0500 | 0.8200 | 0.8200 | -10.870% | 10 | 32 | -90.244% |
| 2026-01-06 | 0.9500 | 0.9500 | 0.8100 | 0.9200 | 0.000% | 5 | 23 | -91.304% |
| 2026-01-05 | 0.9300 | 0.9700 | 0.8800 | 0.9200 | -9.804% | 8 | 5 | -91.304% |
| 2025-12-31 | 1.0600 | 1.0600 | 0.9500 | 1.0200 | 0.000% | 21 | 5 | -92.157% |
| 2025-12-30 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +3.030% | 1 | 5 | -92.157% |
| 2025-12-29 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | +7.609% | 3 | 6 | -91.919% |
| 2025-12-26 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -16.364% | 3 | 3 | -91.304% |
| 2025-12-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 1 | 0 | -92.727% |