GME261218P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 1 | 3,155 | 0.000% |
| 2026-10-06 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 25 | 3,155 | 0.000% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | -30.435% | 3 | 3,154 | +12.500% |
| 2026-10-02 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 6 | 3,154 | -21.739% |
| 2026-10-01 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +22.222% | 9 | 3,153 | -18.182% |
| 2026-09-30 | 0.2000 | 0.2100 | 0.1800 | 0.1800 | -18.182% | 9 | 3,154 | 0.000% |
| 2026-09-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -18.519% | 1 | 3,154 | -18.182% |
| 2026-09-28 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 25 | 3,154 | -33.333% |
| 2026-09-25 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 500 | 3,654 | -35.714% |
| 2026-09-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 2 | 3,655 | -25.000% |
| 2026-09-23 | 0.2600 | 0.2800 | 0.2300 | 0.2800 | 0.000% | 116 | 3,556 | -35.714% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.2700 | 0.2800 | -20.000% | 56 | 3,549 | -35.714% |
| 2026-09-21 | 0.3600 | 0.3700 | 0.3300 | 0.3500 | -5.405% | 30 | 3,536 | -48.571% |
| 2026-09-18 | 0.4000 | 0.4500 | 0.3500 | 0.3700 | -17.778% | 540 | 3,691 | -51.351% |
| 2026-09-17 | 0.4200 | 0.4600 | 0.4200 | 0.4500 | -10.000% | 9 | 3,690 | -60.000% |
| 2026-09-16 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | -13.793% | 7 | 3,691 | -64.000% |
| 2026-09-15 | 0.5400 | 0.5900 | 0.5400 | 0.5800 | +7.407% | 53 | 3,691 | -68.966% |
| 2026-09-14 | 0.6400 | 0.6500 | 0.5200 | 0.5400 | -12.903% | 151 | 3,736 | -66.667% |
| 2026-09-11 | 0.6400 | 0.7000 | 0.6000 | 0.6200 | -17.333% | 61 | 3,741 | -70.968% |
| 2026-09-10 | 0.9000 | 0.9000 | 0.7200 | 0.7500 | -15.730% | 69 | 3,718 | -76.000% |
| 2026-09-09 | 0.9000 | 0.9800 | 0.8600 | 0.8900 | -25.833% | 115 | 3,747 | -79.775% |
| 2026-09-08 | 1.1400 | 1.3300 | 1.1000 | 1.2000 | -4.000% | 85 | 3,725 | -85.000% |
| 2026-09-04 | 1.2000 | 1.2900 | 1.1900 | 1.2500 | -1.575% | 29 | 3,706 | -85.600% |
| 2026-09-03 | 1.2800 | 1.3200 | 1.2500 | 1.2700 | -10.563% | 76 | 3,679 | -85.827% |
| 2026-09-02 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | -2.069% | 30 | 3,678 | -87.324% |
| 2026-09-01 | 1.5000 | 1.5200 | 1.4300 | 1.4500 | -6.452% | 36 | 3,689 | -87.586% |
| 2026-08-31 | 1.5500 | 1.5600 | 1.4100 | 1.5500 | -10.405% | 2,217 | 2,761 | -88.387% |
| 2026-08-28 | 1.7800 | 1.8200 | 1.7300 | 1.7300 | -3.889% | 129 | 2,768 | -89.595% |
| 2026-08-27 | 1.8800 | 1.8800 | 1.7900 | 1.8000 | +0.559% | 37 | 2,770 | -90.000% |
| 2026-08-26 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | -2.186% | 82 | 2,794 | -89.944% |
| 2026-08-25 | 1.8000 | 1.8600 | 1.8000 | 1.8300 | +1.105% | 20 | 2,776 | -90.164% |
| 2026-08-24 | 1.8000 | 1.8300 | 1.8000 | 1.8100 | +3.429% | 37 | 2,743 | -90.055% |
| 2026-08-21 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | -3.846% | 7 | 2,742 | -89.714% |
| 2026-08-20 | 1.8200 | 1.8800 | 1.8200 | 1.8200 | 0.000% | 106 | 2,701 | -90.110% |
| 2026-08-19 | 1.7700 | 1.8200 | 1.7500 | 1.8200 | +2.825% | 40 | 2,704 | -90.110% |
| 2026-08-18 | 1.6000 | 1.8000 | 1.6000 | 1.7700 | +14.194% | 38 | 2,681 | -89.831% |
| 2026-08-17 | 1.5000 | 1.5500 | 1.4500 | 1.5500 | +11.511% | 30 | 2,664 | -88.387% |
| 2026-08-14 | 1.4700 | 1.4700 | 1.3900 | 1.3900 | -11.465% | 16 | 2,673 | -87.050% |
| 2026-08-13 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | +3.289% | 42 | 2,673 | -88.535% |
| 2026-08-12 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | +3.401% | 124 | 2,625 | -88.158% |
| 2026-08-11 | 1.4700 | 1.4700 | 1.4000 | 1.4700 | +13.953% | 79 | 2,589 | -87.755% |
| 2026-08-10 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -1.527% | 500 | 2,089 | -86.047% |
| 2026-08-07 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | +8.264% | 6 | 2,083 | -86.260% |
| 2026-08-06 | 1.4000 | 1.4000 | 1.2100 | 1.2100 | -8.333% | 1,061 | 1,024 | -85.124% |
| 2026-08-05 | 1.4500 | 1.4700 | 1.3200 | 1.3200 | -19.512% | 32 | 1,023 | -86.364% |
| 2026-08-04 | 1.7800 | 1.7800 | 1.6100 | 1.6400 | -11.351% | 52 | 998 | -89.024% |
| 2026-08-03 | 1.3000 | 1.8500 | 1.2400 | 1.8500 | +184.615% | 156 | 890 | -90.270% |
| 2026-07-30 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -14.474% | 10 | 880 | -72.308% |
| 2026-07-24 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | +4.110% | 19 | 890 | -76.316% |
| 2026-07-22 | 0.6500 | 0.7400 | 0.6400 | 0.7300 | -6.410% | 16 | 886 | -75.342% |
| 2026-07-20 | 0.7000 | 0.7800 | 0.7000 | 0.7800 | +14.706% | 20 | 898 | -76.923% |
| 2026-07-17 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 0.000% | 11 | 892 | -73.529% |
| 2026-07-13 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -13.924% | 1 | 892 | -73.529% |
| 2026-07-10 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -7.059% | 1 | 893 | -77.215% |
| 2026-07-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +21.429% | 1 | 892 | -78.824% |
| 2026-07-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 1 | 891 | -74.286% |
| 2026-07-02 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -12.346% | 1 | 892 | -74.648% |
| 2026-06-30 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | -7.955% | 2 | 892 | -77.778% |
| 2026-06-29 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -11.111% | 1 | 892 | -79.545% |
| 2026-06-26 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -8.333% | 1 | 892 | -81.818% |
| 2026-06-25 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | -18.797% | 2 | 891 | -83.333% |
| 2026-06-24 | 0.9800 | 1.3300 | 0.9800 | 1.3300 | +18.750% | 8 | 885 | -86.466% |
| 2026-06-23 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +12.000% | 37 | 849 | -83.929% |
| 2026-06-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.910% | 1 | 849 | -82.000% |
| 2026-06-16 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | +5.714% | 22 | 848 | -83.784% |
| 2026-06-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.080% | 5 | 848 | -82.857% |
| 2026-06-12 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +8.654% | 10 | 838 | -84.071% |
| 2026-06-11 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | +1.961% | 2 | 836 | -82.692% |
| 2026-06-10 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -2.857% | 1 | 835 | -82.353% |
| 2026-06-09 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | -10.256% | 3 | 835 | -82.857% |
| 2026-06-08 | 1.3000 | 1.3000 | 1.1700 | 1.1700 | +0.862% | 11 | 838 | -84.615% |
| 2026-06-04 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | -6.452% | 6 | 843 | -84.483% |
| 2026-06-03 | 1.1800 | 1.2400 | 1.1800 | 1.2400 | -17.333% | 21 | 844 | -85.484% |
| 2026-06-02 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | +7.143% | 27 | 817 | -88.000% |
| 2026-06-01 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | +5.263% | 20 | 837 | -87.143% |
| 2026-05-29 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | +1.527% | 20 | 830 | -86.466% |
| 2026-05-21 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.239% | 1 | 831 | -86.260% |
| 2026-05-20 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | -8.844% | 5 | 836 | -86.567% |
| 2026-05-18 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.649% | 1 | 835 | -87.755% |
| 2026-05-13 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | +2.027% | 9 | 835 | -88.079% |
| 2026-05-12 | 1.4500 | 1.5800 | 1.4500 | 1.4800 | +1.370% | 16 | 824 | -87.838% |
| 2026-05-11 | 1.3000 | 1.4800 | 1.3000 | 1.4600 | +14.062% | 41 | 818 | -87.671% |
| 2026-05-07 | 1.2400 | 1.3900 | 1.2400 | 1.2800 | +6.667% | 244 | 588 | -85.938% |
| 2026-05-06 | 1.3000 | 1.3000 | 1.1900 | 1.2000 | -6.250% | 115 | 619 | -85.000% |
| 2026-05-05 | 1.3900 | 1.3900 | 1.2800 | 1.2800 | +6.667% | 13 | 622 | -85.938% |
| 2026-05-04 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | +17.647% | 58 | 635 | -85.000% |
| 2026-04-24 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | +27.500% | 2 | 636 | -82.353% |
| 2026-04-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -18.367% | 2 | 638 | -77.500% |
| 2026-04-20 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +10.112% | 25 | 613 | -81.633% |
| 2026-04-16 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | -6.316% | 2 | 613 | -79.775% |
| 2026-04-15 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | -20.168% | 64 | 557 | -81.053% |
| 2026-04-10 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | +1.709% | 108 | 557 | -84.874% |
| 2026-04-08 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.000% | 10 | 534 | -84.615% |
| 2026-04-06 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -17.021% | 1 | 539 | -84.615% |
| 2026-03-27 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +11.905% | 1 | 539 | -87.234% |
| 2026-03-25 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -14.865% | 1 | 538 | -85.714% |
| 2026-03-24 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -2.632% | 10 | 537 | -87.838% |
| 2026-03-11 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +16.031% | 10 | 527 | -88.158% |
| 2026-03-10 | 1.4100 | 1.4100 | 1.2600 | 1.3100 | -19.136% | 3 | 517 | -86.260% |
| 2026-03-09 | 1.7100 | 1.7400 | 1.6200 | 1.6200 | -5.263% | 8 | 516 | -88.889% |
| 2026-02-26 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -5.000% | 2 | 518 | -89.474% |
| 2026-02-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.046% | 1 | 520 | -90.000% |
| 2026-02-23 | 1.9600 | 1.9600 | 1.7300 | 1.7300 | -3.889% | 2 | 521 | -89.595% |
| 2026-02-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.046% | 1 | 521 | -90.000% |
| 2026-02-19 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | -8.947% | 100 | 520 | -89.595% |
| 2026-02-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +3.261% | 1 | 422 | -90.526% |
| 2026-02-05 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.541% | 1 | 422 | -90.217% |
| 2026-02-04 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +0.543% | 1 | 422 | -90.270% |
| 2026-02-03 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | +11.515% | 6 | 423 | -90.217% |
| 2026-02-02 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | -18.719% | 5 | 423 | -89.091% |
| 2026-01-26 | 1.9500 | 2.1000 | 1.8600 | 2.0300 | -0.490% | 342 | 421 | -91.133% |
| 2026-01-22 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -5.991% | 1 | 89 | -91.176% |
| 2026-01-21 | 2.1500 | 2.1700 | 2.0600 | 2.1700 | -6.061% | 3 | 88 | -91.705% |
| 2026-01-14 | 2.3700 | 2.3700 | 2.3100 | 2.3100 | +0.435% | 56 | 89 | -92.208% |
| 2026-01-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.709% | 5 | 33 | -92.174% |
| 2026-01-09 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -11.027% | 2 | 33 | -92.308% |
| 2026-01-06 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -4.710% | 1 | 32 | -93.156% |
| 2026-01-02 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +0.730% | 4 | 33 | -93.478% |
| 2025-12-31 | 2.7500 | 2.7500 | 2.6700 | 2.7400 | +1.859% | 6 | 27 | -93.431% |
| 2025-12-30 | 2.6800 | 2.6900 | 2.6800 | 2.6900 | +12.083% | 6 | 27 | -93.309% |
| 2025-12-23 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 1 | 21 | -92.500% |
| 2025-12-18 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.615% | 20 | 20 | -92.500% |
| 2025-12-16 | 2.6000 | 2.6000 | 2.5700 | 2.5700 | 0.000% | 2 | 1 | -92.996% |