GME261218P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.881% | 1 | 1,363 | 0.000% |
| 2026-10-06 | 2.3700 | 2.4300 | 2.3200 | 2.4300 | +17.391% | 67 | 1,306 | +2.881% |
| 2026-10-05 | 2.3100 | 2.3200 | 2.0300 | 2.0700 | -17.200% | 108 | 1,278 | +20.773% |
| 2026-10-02 | 2.7500 | 2.7500 | 2.4800 | 2.5000 | -4.215% | 98 | 1,180 | 0.000% |
| 2026-10-01 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +4.819% | 2 | 1,178 | -4.215% |
| 2026-09-30 | 2.2000 | 2.4900 | 2.2000 | 2.4900 | -19.156% | 27 | 1,177 | +0.402% |
| 2026-09-29 | 2.8300 | 3.0800 | 2.8300 | 3.0800 | -2.839% | 5 | 1,172 | -18.831% |
| 2026-09-28 | 2.8900 | 3.1700 | 2.8900 | 3.1700 | -3.939% | 7 | 1,170 | -21.136% |
| 2026-09-25 | 2.7500 | 3.4300 | 2.7500 | 3.3000 | +29.412% | 125 | 1,124 | -24.242% |
| 2026-09-24 | 2.5800 | 2.5800 | 2.4700 | 2.5500 | -3.409% | 35 | 1,103 | -1.961% |
| 2026-09-23 | 2.8400 | 2.8400 | 2.6400 | 2.6400 | -9.278% | 20 | 1,096 | -5.303% |
| 2026-09-22 | 3.0900 | 3.1500 | 2.9100 | 2.9100 | -15.652% | 43 | 1,084 | -14.089% |
| 2026-09-21 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -9.686% | 9 | 1,081 | -27.536% |
| 2026-09-18 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | -2.051% | 14 | 1,083 | -34.555% |
| 2026-09-17 | 3.8600 | 4.0000 | 3.8000 | 3.9000 | -9.513% | 34 | 1,085 | -35.897% |
| 2026-09-16 | 4.3000 | 4.5000 | 4.3000 | 4.3100 | -3.146% | 20 | 1,081 | -41.995% |
| 2026-09-15 | 4.5800 | 4.6400 | 4.4500 | 4.4500 | -4.301% | 14 | 1,074 | -43.820% |
| 2026-09-14 | 4.9500 | 4.9500 | 4.6500 | 4.6500 | +1.087% | 6 | 1,072 | -46.237% |
| 2026-09-11 | 4.7000 | 4.8500 | 4.6000 | 4.6000 | -11.538% | 14 | 1,069 | -45.652% |
| 2026-09-10 | 5.3500 | 5.5000 | 5.2000 | 5.2000 | -8.772% | 14 | 1,065 | -51.923% |
| 2026-09-09 | 6.6000 | 6.6000 | 5.7000 | 5.7000 | -8.065% | 100 | 995 | -56.140% |
| 2026-09-08 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -2.054% | 12 | 989 | -59.677% |
| 2026-09-03 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -6.222% | 6 | 983 | -60.506% |
| 2026-08-31 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -7.534% | 11 | 982 | -62.963% |
| 2026-08-28 | 7.1600 | 7.3000 | 7.1600 | 7.3000 | -1.351% | 2 | 982 | -65.753% |
| 2026-08-26 | 7.4000 | 7.5000 | 7.4000 | 7.4000 | +2.778% | 19 | 982 | -66.216% |
| 2026-08-21 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.571% | 17 | 965 | -65.278% |
| 2026-08-20 | 7.4000 | 7.4000 | 7.3900 | 7.3900 | +4.823% | 9 | 971 | -66.171% |
| 2026-08-18 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | +6.015% | 23 | 952 | -64.539% |
| 2026-08-14 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.062% | 6 | 952 | -62.406% |
| 2026-08-13 | 6.7800 | 6.8100 | 6.7500 | 6.7900 | -0.147% | 101 | 853 | -63.181% |
| 2026-08-11 | 6.6600 | 6.8000 | 6.5000 | 6.8000 | +8.800% | 18 | 862 | -63.235% |
| 2026-08-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -7.953% | 8 | 862 | -60.000% |
| 2026-08-03 | 5.3500 | 6.9000 | 5.3500 | 6.7900 | +63.614% | 8 | 859 | -63.181% |
| 2026-07-30 | 4.1500 | 4.1800 | 4.1500 | 4.1500 | +1.966% | 77 | 837 | -39.759% |
| 2026-07-28 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -11.522% | 2 | 837 | -38.575% |
| 2026-07-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -0.648% | 3 | 834 | -45.652% |
| 2026-07-23 | 4.6000 | 4.6900 | 4.6000 | 4.6300 | +6.437% | 21 | 842 | -46.004% |
| 2026-07-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -1.136% | 2 | 843 | -42.529% |
| 2026-07-21 | 4.3900 | 4.4000 | 4.3000 | 4.4000 | +1.149% | 6 | 839 | -43.182% |
| 2026-07-20 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +4.819% | 3 | 838 | -42.529% |
| 2026-07-16 | 4.0000 | 4.1500 | 3.8500 | 4.1500 | +3.750% | 5 | 835 | -39.759% |
| 2026-07-15 | 3.9000 | 4.0200 | 3.9000 | 4.0000 | +2.564% | 10 | 836 | -37.500% |
| 2026-07-14 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | -13.333% | 23 | 830 | -35.897% |
| 2026-07-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.124% | 2 | 830 | -44.444% |
| 2026-07-08 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +14.103% | 8 | 830 | -43.820% |
| 2026-07-02 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -8.235% | 5 | 830 | -35.897% |
| 2026-07-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -15.000% | 2 | 832 | -41.176% |
| 2026-06-25 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | +3.950% | 2 | 831 | -50.000% |
| 2026-06-17 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +0.208% | 2 | 833 | -48.025% |
| 2026-06-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 832 | -47.917% |
| 2026-06-15 | 5.0000 | 5.0000 | 4.7000 | 4.8000 | +0.840% | 63 | 834 | -47.917% |
| 2026-06-12 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -0.833% | 1 | 833 | -47.479% |
| 2026-06-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 1 | 833 | -47.917% |
| 2026-06-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 1 | 832 | -48.454% |
| 2026-06-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.527% | 10 | 839 | -50.000% |
| 2026-06-03 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | -16.517% | 17 | 829 | -46.237% |
| 2026-06-02 | 5.4500 | 5.5700 | 5.4500 | 5.5700 | +3.148% | 9 | 830 | -55.117% |
| 2026-06-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.559% | 1 | 830 | -53.704% |
| 2026-05-29 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +7.400% | 2 | 829 | -53.445% |
| 2026-05-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 2 | 828 | -50.000% |
| 2026-05-20 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.556% | 1 | 828 | -50.980% |
| 2026-05-19 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 1 | 828 | -53.704% |
| 2026-05-15 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +0.943% | 25 | 828 | -53.271% |
| 2026-05-14 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +0.952% | 8 | 835 | -52.830% |
| 2026-05-13 | 5.4000 | 5.4000 | 5.1900 | 5.2500 | -0.943% | 14 | 833 | -52.381% |
| 2026-05-12 | 5.2500 | 5.3000 | 5.0000 | 5.3000 | +6.000% | 45 | 832 | -52.830% |
| 2026-05-11 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | +11.111% | 35 | 822 | -50.000% |
| 2026-05-08 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | -2.174% | 15 | 822 | -44.444% |
| 2026-05-07 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +15.000% | 5 | 822 | -45.652% |
| 2026-05-06 | 4.5100 | 4.5100 | 4.0000 | 4.0000 | -12.088% | 330 | 649 | -37.500% |
| 2026-05-05 | 5.0000 | 5.0000 | 4.4500 | 4.5500 | -1.087% | 46 | 659 | -45.055% |
| 2026-05-04 | 3.9200 | 4.6100 | 3.8500 | 4.6000 | +24.324% | 772 | 75 | -45.652% |
| 2026-05-01 | 3.5200 | 3.7000 | 3.4600 | 3.7000 | +1.370% | 3 | 73 | -32.432% |
| 2026-04-30 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -7.595% | 20 | 68 | -31.507% |
| 2026-04-29 | 3.9000 | 3.9500 | 3.8500 | 3.9500 | +15.836% | 6 | 69 | -36.709% |
| 2026-04-23 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -2.011% | 1 | 68 | -26.686% |
| 2026-04-22 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -8.421% | 7 | 61 | -28.161% |
| 2026-04-21 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | +2.703% | 6 | 62 | -34.211% |
| 2026-04-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +4.225% | 1 | 63 | -32.432% |
| 2026-04-16 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -4.054% | 3 | 63 | -29.577% |
| 2026-04-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.416% | 1 | 64 | -32.432% |
| 2026-04-13 | 4.1000 | 4.1000 | 4.0000 | 4.0400 | -5.607% | 7 | 61 | -38.119% |
| 2026-04-09 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -2.727% | 4 | 61 | -41.589% |
| 2026-04-02 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | -5.376% | 21 | 55 | -43.182% |
| 2026-03-25 | 4.7400 | 4.7400 | 4.6500 | 4.6500 | -5.102% | 20 | 55 | -46.237% |
| 2026-03-19 | 5.0100 | 5.0100 | 4.9000 | 4.9000 | +5.603% | 2 | 55 | -48.980% |
| 2026-03-11 | 4.5500 | 4.6700 | 4.5100 | 4.6400 | 0.000% | 34 | 55 | -46.121% |
| 2026-03-10 | 4.7200 | 4.7500 | 4.5500 | 4.6400 | +2.655% | 10 | 58 | -46.121% |
| 2026-03-09 | 4.9500 | 4.9500 | 4.5200 | 4.5200 | -10.848% | 23 | 48 | -44.690% |
| 2026-03-05 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +3.469% | 1 | 40 | -50.690% |
| 2026-02-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -1.010% | 1 | 39 | -48.980% |
| 2026-02-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 1 | 40 | -49.495% |
| 2026-02-06 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -1.000% | 23 | 40 | -49.495% |
| 2026-02-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -19.355% | 1 | 22 | -50.000% |
| 2026-01-20 | 6.1900 | 6.2000 | 6.1900 | 6.2000 | -11.807% | 17 | 21 | -59.677% |
| 2026-01-02 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -3.034% | 2 | 4 | -64.438% |
| 2025-12-31 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | +6.775% | 2 | 2 | -65.517% |
| 2025-12-29 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | 0.000% | 2 | 2 | -63.181% |