GME270416C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.6500 | 8.8000 | 7.5500 | 8.8000 | +1.149% | 22 | 64 | 0.000% |
| 2026-10-05 | 8.3000 | 8.7000 | 8.3000 | 8.7000 | +15.846% | 2 | 66 | +1.149% |
| 2026-10-01 | 7.5300 | 7.5300 | 7.5000 | 7.5100 | +8.058% | 3 | 63 | +17.177% |
| 2026-09-28 | 7.1000 | 7.1000 | 6.9500 | 6.9500 | -1.418% | 6 | 69 | +26.619% |
| 2026-09-25 | 7.0400 | 7.0500 | 7.0400 | 7.0500 | -3.425% | 11 | 62 | +24.823% |
| 2026-09-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.311% | 1 | 62 | +20.548% |
| 2026-09-23 | 7.7500 | 7.7500 | 7.5500 | 7.5500 | +20.800% | 6 | 56 | +16.556% |
| 2026-09-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +1.626% | 1 | 57 | +40.800% |
| 2026-09-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +14.739% | 2 | 59 | +43.089% |
| 2026-09-14 | 5.6500 | 5.6500 | 5.3600 | 5.3600 | +20.449% | 3 | 56 | +64.179% |
| 2026-09-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +8.537% | 1 | 56 | +97.753% |
| 2026-09-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +13.889% | 1 | 55 | +114.634% |
| 2026-09-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 3 | 52 | +144.444% |
| 2026-09-03 | 3.6000 | 3.7500 | 3.6000 | 3.7000 | +13.846% | 11 | 53 | +137.838% |
| 2026-09-02 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.834% | 4 | 53 | +170.769% |
| 2026-09-01 | 3.2500 | 3.2500 | 3.0800 | 3.1300 | -5.152% | 11 | 48 | +181.150% |
| 2026-08-31 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +5.431% | 36 | 12 | +166.667% |
| 2026-08-27 | 2.9100 | 3.1800 | 2.9100 | 3.1300 | +9.441% | 4 | 8 | +181.150% |
| 2026-08-26 | 3.1000 | 3.1000 | 2.8600 | 2.8600 | -9.206% | 4 | 7 | +207.692% |
| 2026-08-25 | 2.9400 | 3.1500 | 2.8700 | 3.1500 | +9.375% | 11 | 4 | +179.365% |
| 2026-08-20 | 2.8500 | 2.9000 | 2.8500 | 2.8800 | 0.000% | 5 | 4 | +205.556% |