GME270115C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.000% | 22 | 328 | 0.000% |
| 2026-10-06 | 0.8700 | 0.8700 | 0.7500 | 0.7600 | -17.391% | 57 | 279 | 0.000% |
| 2026-10-05 | 0.8800 | 1.0300 | 0.8800 | 0.9200 | +27.778% | 48 | 285 | -17.391% |
| 2026-10-02 | 0.6700 | 0.7200 | 0.6700 | 0.7200 | +9.091% | 7 | 282 | +5.556% |
| 2026-10-01 | 0.7700 | 0.7700 | 0.6600 | 0.6600 | -17.500% | 34 | 258 | +15.152% |
| 2026-09-30 | 0.7200 | 0.8100 | 0.6800 | 0.8000 | +29.032% | 35 | 287 | -5.000% |
| 2026-09-29 | 0.7400 | 0.7400 | 0.6200 | 0.6200 | -11.429% | 19 | 291 | +22.581% |
| 2026-09-28 | 0.7600 | 0.7900 | 0.6500 | 0.7000 | -6.667% | 35 | 267 | +8.571% |
| 2026-09-25 | 0.8700 | 0.8900 | 0.7000 | 0.7500 | -13.793% | 23 | 264 | +1.333% |
| 2026-09-24 | 0.7500 | 0.8800 | 0.7500 | 0.8700 | +2.353% | 28 | 266 | -12.644% |
| 2026-09-23 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | -7.609% | 6 | 268 | -10.588% |
| 2026-09-22 | 0.9000 | 0.9300 | 0.8300 | 0.9200 | +29.577% | 16 | 264 | -17.391% |
| 2026-09-21 | 0.7000 | 0.7200 | 0.6800 | 0.7100 | +9.231% | 6 | 269 | +7.042% |
| 2026-09-18 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | -1.515% | 11 | 279 | +16.923% |
| 2026-09-17 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | +4.762% | 2 | 280 | +15.152% |
| 2026-09-16 | 0.4200 | 0.6300 | 0.4200 | 0.6300 | +28.571% | 5 | 282 | +20.635% |
| 2026-09-15 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | -12.500% | 14 | 284 | +55.102% |
| 2026-09-14 | 0.4700 | 0.5800 | 0.4700 | 0.5600 | +5.660% | 12 | 274 | +35.714% |
| 2026-09-11 | 0.4900 | 0.5500 | 0.4200 | 0.5300 | +3.922% | 10 | 275 | +43.396% |
| 2026-09-10 | 0.4200 | 0.5100 | 0.4200 | 0.5100 | +15.909% | 3 | 278 | +49.020% |
| 2026-09-09 | 0.3600 | 0.4500 | 0.3600 | 0.4400 | +2.326% | 10 | 279 | +72.727% |
| 2026-09-08 | 0.5500 | 0.5500 | 0.4300 | 0.4300 | -4.444% | 2 | 279 | +76.744% |
| 2026-09-04 | 0.4500 | 0.4900 | 0.4400 | 0.4500 | -2.174% | 21 | 272 | +68.889% |
| 2026-09-03 | 0.4300 | 0.5000 | 0.4300 | 0.4600 | +2.222% | 23 | 264 | +65.217% |
| 2026-09-02 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | +15.385% | 75 | 208 | +68.889% |
| 2026-08-31 | 0.4300 | 0.4300 | 0.3500 | 0.3900 | 0.000% | 16 | 210 | +94.872% |
| 2026-08-28 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -13.333% | 6 | 205 | +94.872% |
| 2026-08-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +40.625% | 2 | 205 | +68.889% |
| 2026-08-25 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -27.273% | 7 | 200 | +137.500% |
| 2026-08-24 | 0.3100 | 0.4400 | 0.3100 | 0.4400 | 0.000% | 2 | 201 | +72.727% |
| 2026-08-21 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 1 | 201 | +72.727% |
| 2026-08-20 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | +22.581% | 2 | 201 | +100.000% |
| 2026-08-18 | 0.4000 | 0.4000 | 0.3100 | 0.3100 | -8.824% | 2 | 201 | +145.161% |
| 2026-08-17 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +9.677% | 1 | 201 | +123.529% |
| 2026-08-14 | 0.3700 | 0.3700 | 0.3100 | 0.3100 | -11.429% | 7 | 201 | +145.161% |
| 2026-08-12 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -12.500% | 5 | 201 | +117.143% |
| 2026-08-07 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | +29.032% | 5 | 201 | +90.000% |
| 2026-08-06 | 0.3700 | 0.3700 | 0.3100 | 0.3100 | -16.216% | 8 | 206 | +145.161% |
| 2026-07-30 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -28.846% | 1 | 206 | +105.405% |
| 2026-07-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +30.000% | 1 | 205 | +46.154% |
| 2026-07-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 10 | 215 | +90.000% |
| 2026-07-23 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.000% | 2 | 215 | +76.744% |
| 2026-07-20 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | -18.868% | 8 | 207 | +76.744% |
| 2026-07-15 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 2 | 209 | +43.396% |
| 2026-07-13 | 0.5000 | 0.5300 | 0.4200 | 0.5000 | -5.660% | 10 | 206 | +52.000% |
| 2026-07-10 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | -18.462% | 3 | 206 | +43.396% |
| 2026-07-09 | 0.5600 | 0.6500 | 0.5000 | 0.6500 | +6.557% | 5 | 206 | +16.923% |
| 2026-07-07 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -11.594% | 5 | 201 | +24.590% |
| 2026-07-06 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +7.812% | 1 | 201 | +10.145% |
| 2026-07-01 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 2 | 199 | +18.750% |
| 2026-06-30 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | +3.448% | 8 | 191 | +26.667% |
| 2026-06-25 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -22.667% | 1 | 190 | +31.034% |
| 2026-06-17 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.000% | 3 | 187 | +1.333% |
| 2026-06-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -9.639% | 3 | 184 | +1.333% |
| 2026-06-12 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -15.306% | 1 | 183 | -8.434% |
| 2026-06-10 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +2.083% | 1 | 182 | -22.449% |
| 2026-06-09 | 0.9000 | 0.9900 | 0.9000 | 0.9600 | +3.226% | 15 | 181 | -20.833% |
| 2026-06-05 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +4.494% | 1 | 180 | -18.280% |
| 2026-05-29 | 0.9700 | 0.9700 | 0.8900 | 0.8900 | +4.706% | 3 | 179 | -14.607% |
| 2026-05-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -21.296% | 1 | 179 | -10.588% |
| 2026-05-22 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -6.897% | 13 | 179 | -29.630% |
| 2026-05-21 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +4.505% | 1 | 178 | -34.483% |
| 2026-05-18 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -13.281% | 1 | 177 | -31.532% |
| 2026-05-12 | 1.3000 | 1.3300 | 1.2800 | 1.2800 | -7.246% | 32 | 167 | -40.625% |
| 2026-05-11 | 1.4800 | 1.4800 | 1.3800 | 1.3800 | -21.143% | 34 | 169 | -44.928% |
| 2026-05-07 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -4.891% | 3 | 166 | -56.571% |
| 2026-05-06 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +1.657% | 10 | 158 | -58.696% |
| 2026-05-05 | 1.4800 | 1.8100 | 1.4500 | 1.8100 | +2.841% | 20 | 140 | -58.011% |
| 2026-05-04 | 2.0000 | 2.2000 | 1.7600 | 1.7600 | -26.667% | 111 | 39 | -56.818% |
| 2026-05-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +72.662% | 1 | 38 | -68.333% |
| 2026-04-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +4.511% | 1 | 37 | -45.324% |
| 2026-04-29 | 1.4600 | 1.4600 | 1.2600 | 1.3300 | -13.072% | 44 | 34 | -42.857% |
| 2026-04-28 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | -13.559% | 34 | 30 | -50.327% |
| 2026-04-27 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | +14.194% | 60 | 28 | -57.062% |
| 2026-04-24 | 1.4700 | 1.5500 | 1.4700 | 1.5500 | -10.920% | 23 | 26 | -50.968% |
| 2026-04-22 | 1.7800 | 1.7900 | 1.7400 | 1.7400 | +30.827% | 13 | 21 | -56.322% |
| 2026-04-20 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -12.500% | 1 | 20 | -42.857% |
| 2026-04-17 | 1.8600 | 1.8600 | 1.5200 | 1.5200 | 0.000% | 20 | 20 | -50.000% |