GME270115C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | +4.124% | 18 | 741 | 0.000% |
| 2026-10-06 | 1.2500 | 1.2500 | 0.9700 | 0.9700 | -19.167% | 15 | 740 | +4.124% |
| 2026-10-05 | 1.0100 | 1.3900 | 1.0100 | 1.2000 | +25.000% | 26 | 727 | -15.833% |
| 2026-10-02 | 0.8300 | 0.9600 | 0.8300 | 0.9600 | -4.000% | 92 | 680 | +5.208% |
| 2026-10-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 1 | 679 | +1.000% |
| 2026-09-30 | 0.9200 | 1.1000 | 0.9000 | 1.0500 | +31.250% | 16 | 682 | -3.810% |
| 2026-09-29 | 0.8500 | 0.8800 | 0.8000 | 0.8000 | -15.789% | 231 | 529 | +26.250% |
| 2026-09-28 | 0.9400 | 1.0000 | 0.9300 | 0.9500 | 0.000% | 56 | 508 | +6.316% |
| 2026-09-25 | 1.0000 | 1.0000 | 0.9100 | 0.9500 | -26.357% | 16 | 507 | +6.316% |
| 2026-09-24 | 0.9400 | 1.2900 | 0.9400 | 1.2900 | +21.698% | 25 | 507 | -21.705% |
| 2026-09-23 | 1.1200 | 1.1700 | 1.0600 | 1.0600 | -15.200% | 20 | 507 | -4.717% |
| 2026-09-22 | 1.1500 | 1.2500 | 0.9800 | 1.2500 | +62.338% | 19 | 491 | -19.200% |
| 2026-09-18 | 0.6800 | 0.7700 | 0.6800 | 0.7700 | -11.494% | 89 | 419 | +31.169% |
| 2026-09-17 | 0.7600 | 0.8700 | 0.7400 | 0.8700 | +45.000% | 31 | 436 | +16.092% |
| 2026-09-16 | 0.6500 | 0.6600 | 0.6000 | 0.6000 | +3.448% | 46 | 451 | +68.333% |
| 2026-09-14 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | +18.367% | 76 | 415 | +74.138% |
| 2026-09-11 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 0.000% | 39 | 415 | +106.122% |
| 2026-09-10 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -16.949% | 1 | 415 | +106.122% |
| 2026-09-09 | 0.3700 | 0.5900 | 0.3700 | 0.5900 | +28.261% | 9 | 415 | +71.186% |
| 2026-09-08 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -11.538% | 2 | 415 | +119.565% |
| 2026-09-04 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | +1.961% | 20 | 410 | +94.231% |
| 2026-09-03 | 0.5500 | 0.5800 | 0.5100 | 0.5100 | -1.923% | 10 | 410 | +98.039% |
| 2026-09-02 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | +10.638% | 25 | 405 | +94.231% |
| 2026-09-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 3 | 407 | +114.894% |
| 2026-08-31 | 0.4400 | 0.5100 | 0.4400 | 0.5100 | +10.870% | 7 | 403 | +98.039% |
| 2026-08-28 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 5 | 403 | +119.565% |
| 2026-08-27 | 0.4300 | 0.5400 | 0.3700 | 0.4600 | +15.000% | 64 | 359 | +119.565% |
| 2026-08-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 2 | 359 | +152.500% |
| 2026-08-21 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | +18.182% | 24 | 343 | +158.974% |
| 2026-08-18 | 0.4100 | 0.4100 | 0.3300 | 0.3300 | 0.000% | 5 | 342 | +206.061% |
| 2026-08-17 | 0.4100 | 0.4100 | 0.3300 | 0.3300 | -5.714% | 2 | 342 | +206.061% |
| 2026-08-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 2 | 341 | +188.571% |
| 2026-08-13 | 0.4400 | 0.4400 | 0.3600 | 0.3600 | +12.500% | 5 | 342 | +180.556% |
| 2026-08-12 | 0.3400 | 0.3700 | 0.3200 | 0.3200 | -11.111% | 20 | 345 | +215.625% |
| 2026-08-11 | 0.4500 | 0.4500 | 0.3000 | 0.3600 | -16.279% | 12 | 338 | +180.556% |
| 2026-08-10 | 0.4500 | 0.4600 | 0.3500 | 0.4300 | +43.333% | 23 | 336 | +134.884% |
| 2026-08-07 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -25.000% | 3 | 335 | +236.667% |
| 2026-08-06 | 0.3700 | 0.4100 | 0.3600 | 0.4000 | -23.077% | 24 | 331 | +152.500% |
| 2026-08-04 | 0.4600 | 0.5200 | 0.4400 | 0.5200 | +6.122% | 20 | 335 | +94.231% |
| 2026-08-03 | 0.4100 | 0.5000 | 0.3700 | 0.4900 | 0.000% | 251 | 359 | +106.122% |
| 2026-07-31 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | -3.922% | 34 | 355 | +106.122% |
| 2026-07-30 | 0.5200 | 0.6200 | 0.4800 | 0.5100 | -3.774% | 11 | 345 | +98.039% |
| 2026-07-29 | 0.5400 | 0.5600 | 0.5000 | 0.5300 | -24.286% | 45 | 324 | +90.566% |
| 2026-07-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +34.615% | 1 | 324 | +44.286% |
| 2026-07-23 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -16.129% | 2 | 324 | +94.231% |
| 2026-07-22 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +3.333% | 30 | 312 | +62.903% |
| 2026-07-20 | 0.5900 | 0.6300 | 0.5600 | 0.6000 | -14.286% | 22 | 311 | +68.333% |
| 2026-07-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 13 | 306 | +44.286% |
| 2026-07-15 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | -7.895% | 42 | 302 | +44.286% |
| 2026-07-14 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +16.923% | 1 | 301 | +32.895% |
| 2026-07-13 | 0.7000 | 0.7400 | 0.6500 | 0.6500 | -5.797% | 4 | 301 | +55.385% |
| 2026-07-10 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | -4.167% | 3 | 298 | +46.377% |
| 2026-07-09 | 0.6700 | 0.7200 | 0.6600 | 0.7200 | -15.294% | 40 | 301 | +40.278% |
| 2026-07-01 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +7.595% | 4 | 305 | +18.824% |
| 2026-06-30 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -7.059% | 1 | 304 | +27.848% |
| 2026-06-29 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +19.718% | 1 | 303 | +18.824% |
| 2026-06-25 | 0.6900 | 0.7200 | 0.6800 | 0.7100 | -8.974% | 40 | 307 | +42.254% |
| 2026-06-23 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -3.704% | 1 | 306 | +29.487% |
| 2026-06-22 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -10.989% | 1 | 305 | +24.691% |
| 2026-06-17 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | +4.598% | 14 | 291 | +10.989% |
| 2026-06-16 | 0.8600 | 0.9000 | 0.8500 | 0.8700 | -10.309% | 212 | 81 | +16.092% |
| 2026-06-15 | 0.9400 | 1.0000 | 0.9100 | 0.9700 | -1.020% | 46 | 77 | +4.124% |
| 2026-06-12 | 0.9800 | 1.0100 | 0.9600 | 0.9800 | -7.547% | 40 | 74 | +3.061% |
| 2026-06-11 | 1.1500 | 1.1500 | 1.0200 | 1.0600 | -13.115% | 35 | 69 | -4.717% |
| 2026-06-10 | 1.1700 | 1.2300 | 1.1700 | 1.2200 | +3.390% | 42 | 66 | -17.213% |
| 2026-06-09 | 1.1400 | 1.1900 | 1.1200 | 1.1800 | +7.273% | 10 | 62 | -14.407% |
| 2026-06-08 | 1.1900 | 1.2000 | 1.1000 | 1.1000 | -1.786% | 8 | 61 | -8.182% |
| 2026-06-05 | 1.1800 | 1.2000 | 1.1100 | 1.1200 | -8.943% | 40 | 61 | -9.821% |
| 2026-06-03 | 1.1600 | 1.3400 | 1.1600 | 1.2300 | +14.953% | 5 | 61 | -17.886% |
| 2026-06-02 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | -9.322% | 38 | 65 | -5.607% |
| 2026-06-01 | 1.1200 | 1.1900 | 1.1200 | 1.1800 | +7.273% | 40 | 56 | -14.407% |
| 2026-05-29 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.698% | 1 | 55 | -8.182% |
| 2026-05-26 | 1.3500 | 1.3700 | 1.2600 | 1.2600 | -8.696% | 122 | 50 | -19.841% |
| 2026-05-18 | 1.4000 | 1.4000 | 1.3300 | 1.3800 | -14.815% | 13 | 48 | -26.812% |
| 2026-05-12 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.994% | 1 | 48 | -37.654% |
| 2026-05-11 | 2.0200 | 2.0200 | 1.6700 | 1.6700 | -15.228% | 45 | 42 | -39.521% |
| 2026-05-08 | 2.1000 | 2.1000 | 1.9700 | 1.9700 | -11.261% | 13 | 35 | -48.731% |
| 2026-05-07 | 1.8800 | 2.2200 | 1.8800 | 2.2200 | -6.329% | 6 | 30 | -54.505% |
| 2026-05-06 | 2.3800 | 2.4400 | 2.3700 | 2.3700 | +1.282% | 30 | 32 | -57.384% |
| 2026-05-05 | 1.8900 | 2.3700 | 1.8900 | 2.3400 | +11.962% | 72 | 29 | -56.838% |
| 2026-05-04 | 2.6000 | 2.9100 | 2.0800 | 2.0900 | -27.682% | 15 | 26 | -51.675% |
| 2026-05-01 | 2.5000 | 2.8900 | 2.5000 | 2.8900 | +56.216% | 6 | 27 | -65.052% |
| 2026-04-30 | 1.8300 | 1.8900 | 1.8300 | 1.8500 | +2.778% | 23 | 27 | -45.405% |
| 2026-04-29 | 2.0800 | 2.0800 | 1.8000 | 1.8000 | -10.448% | 2 | 26 | -43.889% |
| 2026-04-28 | 2.1500 | 2.1500 | 2.0100 | 2.0100 | -11.842% | 6 | 22 | -49.751% |
| 2026-04-27 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | +13.433% | 2 | 20 | -55.702% |
| 2026-04-24 | 2.1300 | 2.1300 | 1.9700 | 2.0100 | -3.365% | 31 | 16 | -49.751% |
| 2026-04-23 | 2.1700 | 2.1700 | 2.0800 | 2.0800 | -8.370% | 11 | 15 | -51.442% |
| 2026-04-22 | 1.9700 | 2.3400 | 1.9700 | 2.2700 | +14.070% | 94 | 1 | -55.507% |
| 2026-04-21 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 0.000% | 1 | 0 | -49.246% |