GME261218P00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -10.784% | 5 | 133 | 0.000% |
| 2026-09-29 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.082% | 50 | 116 | -10.784% |
| 2026-09-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -50.754% | 1 | 117 | -7.143% |
| 2026-09-01 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.531% | 2 | 115 | -54.271% |
| 2026-08-28 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -5.314% | 2 | 113 | -53.571% |
| 2026-08-19 | 10.1000 | 10.3500 | 10.1000 | 10.3500 | +12.378% | 8 | 105 | -56.039% |
| 2026-08-10 | 9.2200 | 9.2200 | 9.1400 | 9.2100 | +1.768% | 13 | 92 | -50.597% |
| 2026-08-04 | 9.4000 | 9.4000 | 9.0500 | 9.0500 | -5.729% | 3 | 89 | -49.724% |
| 2026-08-03 | 8.2000 | 9.6000 | 8.2000 | 9.6000 | +43.284% | 4 | 85 | -52.604% |
| 2026-07-31 | 6.5500 | 6.7500 | 6.5500 | 6.7000 | +1.515% | 5 | 80 | -32.090% |
| 2026-07-30 | 6.6500 | 6.6500 | 6.6000 | 6.6000 | 0.000% | 4 | 76 | -31.061% |
| 2026-07-29 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | +3.937% | 6 | 70 | -31.061% |
| 2026-07-28 | 6.8500 | 6.8500 | 6.3500 | 6.3500 | -8.633% | 7 | 63 | -28.346% |
| 2026-07-27 | 7.0500 | 7.0500 | 6.9000 | 6.9500 | -2.797% | 7 | 56 | -34.532% |
| 2026-07-24 | 7.0500 | 7.1500 | 7.0000 | 7.1500 | 0.000% | 7 | 49 | -36.364% |
| 2026-07-23 | 6.9500 | 7.1500 | 6.9500 | 7.1500 | +4.380% | 7 | 42 | -36.364% |
| 2026-07-22 | 6.7000 | 6.8500 | 6.7000 | 6.8500 | 0.000% | 7 | 35 | -33.577% |
| 2026-07-21 | 6.7000 | 6.8500 | 6.7000 | 6.8500 | +1.481% | 7 | 29 | -33.577% |
| 2026-07-20 | 6.7000 | 6.8000 | 6.7000 | 6.7500 | +2.273% | 7 | 24 | -32.593% |
| 2026-07-17 | 6.6500 | 6.7000 | 6.6000 | 6.6000 | -4.486% | 5 | 19 | -31.061% |
| 2026-06-30 | 6.8300 | 6.9100 | 6.8200 | 6.9100 | -2.401% | 30 | 16 | -34.153% |
| 2026-06-15 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +13.280% | 1 | 15 | -35.734% |
| 2026-05-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +10.619% | 1 | 14 | -27.200% |
| 2026-04-21 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -11.581% | 1 | 13 | -19.469% |
| 2026-04-13 | 6.2000 | 6.3900 | 6.2000 | 6.3900 | +0.630% | 11 | 2 | -28.795% |
| 2026-04-09 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 2 | 2 | -28.346% |