GME261218P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 15 | 1,572 | 0.000% |
| 2026-10-06 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 1 | 1,572 | 0.000% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 1,573 | +9.091% |
| 2026-10-02 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -7.692% | 2 | 1,574 | 0.000% |
| 2026-09-30 | 0.1500 | 0.1500 | 0.1200 | 0.1300 | -38.095% | 22 | 1,576 | -7.692% |
| 2026-09-28 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | +5.000% | 6 | 1,580 | -42.857% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +25.000% | 1 | 1,581 | -40.000% |
| 2026-09-24 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | -11.111% | 3 | 1,582 | -25.000% |
| 2026-09-23 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 5 | 1,586 | -33.333% |
| 2026-09-22 | 0.1700 | 0.2100 | 0.1700 | 0.2100 | -12.500% | 51 | 1,636 | -42.857% |
| 2026-09-21 | 0.2900 | 0.2900 | 0.2300 | 0.2400 | -4.000% | 12 | 1,641 | -50.000% |
| 2026-09-18 | 0.2900 | 0.3200 | 0.2500 | 0.2500 | -30.556% | 160 | 1,584 | -52.000% |
| 2026-09-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 5 | 1,584 | -66.667% |
| 2026-09-16 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 4 | 1,584 | -65.714% |
| 2026-09-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 1 | 1,583 | -65.714% |
| 2026-09-14 | 0.3900 | 0.3900 | 0.3400 | 0.3400 | -12.821% | 24 | 1,579 | -64.706% |
| 2026-09-11 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | -20.408% | 20 | 1,584 | -69.231% |
| 2026-09-10 | 0.6500 | 0.6500 | 0.4900 | 0.4900 | -16.949% | 167 | 1,629 | -75.510% |
| 2026-09-09 | 0.7000 | 0.7000 | 0.5700 | 0.5900 | -32.184% | 78 | 1,611 | -79.661% |
| 2026-09-08 | 0.7600 | 0.9000 | 0.7600 | 0.8700 | +33.846% | 4 | 1,612 | -86.207% |
| 2026-09-04 | 0.8000 | 0.8800 | 0.6500 | 0.6500 | -25.287% | 62 | 1,594 | -81.538% |
| 2026-09-03 | 0.8900 | 0.8900 | 0.8100 | 0.8700 | -14.706% | 252 | 1,615 | -86.207% |
| 2026-09-01 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 0.000% | 11 | 1,614 | -88.235% |
| 2026-08-31 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -30.137% | 5 | 1,609 | -88.235% |
| 2026-08-28 | 1.3000 | 1.4600 | 1.2600 | 1.4600 | +8.148% | 118 | 1,518 | -91.781% |
| 2026-08-27 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | +3.846% | 13 | 1,513 | -91.111% |
| 2026-08-26 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 1,512 | -90.769% |
| 2026-08-25 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | -0.763% | 34 | 1,512 | -90.769% |
| 2026-08-24 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | +7.377% | 7 | 1,512 | -90.840% |
| 2026-08-21 | 1.2900 | 1.2900 | 1.2200 | 1.2200 | -3.175% | 14 | 1,522 | -90.164% |
| 2026-08-20 | 1.3200 | 1.3700 | 1.2600 | 1.2600 | -5.263% | 22 | 1,505 | -90.476% |
| 2026-08-19 | 1.4000 | 1.4000 | 1.2700 | 1.3300 | +10.833% | 533 | 974 | -90.977% |
| 2026-08-18 | 1.1100 | 1.2000 | 1.1000 | 1.2000 | +8.108% | 13 | 970 | -90.000% |
| 2026-08-17 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +8.824% | 1 | 970 | -89.189% |
| 2026-08-14 | 1.0400 | 1.0400 | 0.9800 | 1.0200 | -2.857% | 10 | 965 | -88.235% |
| 2026-08-13 | 0.8100 | 1.0500 | 0.8100 | 1.0500 | -0.943% | 4 | 962 | -88.571% |
| 2026-08-12 | 1.1000 | 1.1000 | 1.0300 | 1.0600 | +7.071% | 19 | 968 | -88.679% |
| 2026-08-11 | 0.9000 | 1.0200 | 0.9000 | 0.9900 | +3.125% | 23 | 945 | -87.879% |
| 2026-08-10 | 0.8200 | 0.9600 | 0.8200 | 0.9600 | +9.091% | 30 | 935 | -87.500% |
| 2026-08-07 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | +1.149% | 19 | 927 | -86.364% |
| 2026-08-06 | 0.9800 | 0.9800 | 0.8700 | 0.8700 | -7.447% | 14 | 917 | -86.207% |
| 2026-08-05 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | -8.738% | 26 | 893 | -87.234% |
| 2026-08-04 | 1.2000 | 1.2300 | 1.0300 | 1.0300 | -23.704% | 86 | 812 | -88.350% |
| 2026-08-03 | 1.0700 | 1.3500 | 1.0500 | 1.3500 | +206.818% | 252 | 596 | -91.111% |
| 2026-07-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -15.385% | 4 | 596 | -72.727% |
| 2026-07-24 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +13.043% | 1 | 596 | -76.923% |
| 2026-07-22 | 0.5200 | 0.5200 | 0.4600 | 0.4600 | -11.538% | 16 | 595 | -73.913% |
| 2026-07-20 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 10 | 605 | -76.923% |
| 2026-07-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 604 | -78.182% |
| 2026-07-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 20 | 594 | -80.000% |
| 2026-07-01 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -22.222% | 3 | 594 | -78.571% |
| 2026-06-30 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +5.882% | 1 | 594 | -83.333% |
| 2026-06-29 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | -11.688% | 2 | 594 | -82.353% |
| 2026-06-22 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +4.054% | 10 | 584 | -84.416% |
| 2026-06-17 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | -6.329% | 3 | 585 | -83.784% |
| 2026-06-15 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 5 | 585 | -84.810% |
| 2026-06-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.978% | 3 | 585 | -85.000% |
| 2026-06-08 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | +5.682% | 7 | 585 | -87.097% |
| 2026-06-04 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | -22.807% | 3 | 585 | -86.364% |
| 2026-06-02 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | -0.870% | 181 | 417 | -89.474% |
| 2026-05-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -0.862% | 1 | 416 | -89.565% |
| 2026-05-22 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | +11.538% | 4 | 417 | -89.655% |
| 2026-05-21 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | -1.887% | 10 | 416 | -88.462% |
| 2026-05-20 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.169% | 1 | 416 | -88.679% |
| 2026-05-13 | 1.2700 | 1.2700 | 1.1800 | 1.1800 | +4.425% | 12 | 405 | -89.831% |
| 2026-05-12 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +2.727% | 1 | 404 | -89.381% |
| 2026-05-11 | 1.1100 | 1.1300 | 1.1000 | 1.1000 | +0.917% | 392 | 36 | -89.091% |
| 2026-05-05 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +7.921% | 1 | 35 | -88.991% |
| 2026-05-04 | 0.8100 | 1.0100 | 0.8100 | 1.0100 | +29.487% | 15 | 20 | -88.119% |
| 2026-04-30 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.000% | 20 | 0 | -84.615% |