GME261218P00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +10.791% | 2 | 224 | 0.000% |
| 2026-10-05 | 2.8900 | 2.8900 | 2.6500 | 2.7800 | -18.235% | 14 | 220 | +10.791% |
| 2026-10-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +8.280% | 3 | 223 | -9.412% |
| 2026-09-30 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | -11.549% | 20 | 203 | -1.911% |
| 2026-09-29 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +19.529% | 7 | 196 | -13.239% |
| 2026-09-24 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -28.087% | 30 | 166 | +3.704% |
| 2026-09-21 | 4.1800 | 4.1800 | 4.1300 | 4.1300 | -10.217% | 6 | 163 | -25.424% |
| 2026-09-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.680% | 4 | 159 | -33.043% |
| 2026-09-14 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.876% | 1 | 160 | -40.194% |
| 2026-09-10 | 6.0500 | 6.1000 | 6.0500 | 6.0500 | -8.055% | 3 | 157 | -49.091% |
| 2026-09-09 | 6.5300 | 6.5800 | 6.5300 | 6.5800 | -19.264% | 44 | 157 | -53.191% |
| 2026-08-27 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +6.536% | 60 | 217 | -62.209% |
| 2026-08-03 | 7.4100 | 7.6500 | 7.4100 | 7.6500 | +53.000% | 62 | 157 | -59.739% |
| 2026-07-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -13.043% | 4 | 153 | -38.400% |
| 2026-06-25 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +1.590% | 1 | 153 | -46.435% |
| 2026-06-24 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +9.903% | 1 | 153 | -45.583% |
| 2026-06-04 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -8.850% | 4 | 157 | -40.194% |
| 2026-06-03 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -7.680% | 5 | 162 | -45.487% |
| 2026-05-15 | 6.3500 | 6.3500 | 6.1200 | 6.1200 | -5.846% | 82 | 162 | -49.673% |
| 2026-05-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +27.451% | 3 | 162 | -52.615% |
| 2026-05-08 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | +7.822% | 4 | 162 | -39.608% |
| 2026-05-07 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -3.469% | 2 | 160 | -34.884% |
| 2026-05-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.259% | 4 | 158 | -37.143% |
| 2026-05-05 | 5.7000 | 5.7000 | 5.2500 | 5.4000 | +4.854% | 35 | 153 | -42.963% |
| 2026-05-04 | 4.5900 | 5.1500 | 4.5000 | 5.1500 | +24.096% | 98 | 136 | -40.194% |
| 2026-05-01 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -0.718% | 3 | 136 | -25.783% |
| 2026-04-28 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -2.791% | 5 | 136 | -26.316% |
| 2026-04-23 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.381% | 2 | 136 | -28.372% |
| 2026-04-22 | 4.2500 | 4.2500 | 4.0500 | 4.2000 | +2.439% | 185 | 26 | -26.667% |
| 2026-04-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 25 | 1 | -24.878% |
| 2026-04-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 0 | -26.667% |