GME270416C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.3400 | 6.6000 | 6.3400 | 6.6000 | +28.155% | 3 | 352 | 0.000% |
| 2026-10-07 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -4.097% | 1 | 353 | +28.155% |
| 2026-10-06 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +23.448% | 1 | 353 | +22.905% |
| 2026-09-29 | 4.5000 | 4.5000 | 4.2500 | 4.3500 | -13.000% | 26 | 335 | +51.724% |
| 2026-09-28 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | -11.661% | 3 | 336 | +32.000% |
| 2026-09-24 | 5.0300 | 5.7300 | 4.6500 | 5.6600 | +10.117% | 38 | 330 | +16.608% |
| 2026-09-23 | 5.2500 | 5.4500 | 5.1400 | 5.1400 | +3.213% | 3 | 329 | +28.405% |
| 2026-09-22 | 4.8000 | 4.9800 | 4.7500 | 4.9800 | +20.581% | 15 | 337 | +32.530% |
| 2026-09-21 | 3.9300 | 4.1300 | 3.9000 | 4.1300 | +8.684% | 52 | 340 | +59.806% |
| 2026-09-18 | 4.2000 | 4.2000 | 3.6600 | 3.8000 | +2.426% | 71 | 300 | +73.684% |
| 2026-09-17 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +6.000% | 2 | 298 | +77.898% |
| 2026-09-16 | 3.2600 | 3.5000 | 3.1600 | 3.5000 | +11.111% | 44 | 291 | +88.571% |
| 2026-09-15 | 3.2500 | 3.2500 | 3.0500 | 3.1500 | -3.963% | 16 | 285 | +109.524% |
| 2026-09-14 | 2.8200 | 3.3000 | 2.6500 | 3.2800 | +11.945% | 216 | 177 | +101.220% |
| 2026-09-11 | 3.1000 | 3.1000 | 2.8600 | 2.9300 | +8.922% | 57 | 122 | +125.256% |
| 2026-09-10 | 2.2500 | 2.6900 | 2.2500 | 2.6900 | +16.957% | 15 | 108 | +145.353% |
| 2026-09-09 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | +21.053% | 16 | 93 | +186.957% |
| 2026-09-08 | 2.0200 | 2.0200 | 1.9000 | 1.9000 | -11.628% | 3 | 92 | +247.368% |
| 2026-09-03 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 0.000% | 10 | 82 | +206.977% |
| 2026-09-02 | 2.0000 | 2.1500 | 1.9100 | 2.1500 | +4.878% | 12 | 77 | +206.977% |
| 2026-09-01 | 1.8300 | 2.0500 | 1.8100 | 2.0500 | +10.215% | 15 | 72 | +221.951% |
| 2026-08-31 | 1.9800 | 1.9800 | 1.8600 | 1.8600 | -6.533% | 7 | 72 | +254.839% |
| 2026-08-27 | 1.6800 | 1.9900 | 1.5800 | 1.9900 | +13.714% | 59 | 44 | +231.658% |
| 2026-08-25 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.941% | 4 | 40 | +277.143% |
| 2026-08-24 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | -5.556% | 23 | 17 | +288.235% |
| 2026-08-21 | 1.7900 | 1.8300 | 1.7500 | 1.8000 | +2.273% | 16 | 1 | +266.667% |
| 2026-08-20 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 0.000% | 1 | 1 | +275.000% |