GME270416C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.1000 | 3.5000 | 3.1000 | 3.3100 | +12.203% | 4 | 699 | 0.000% |
| 2026-10-08 | 2.1300 | 3.0300 | 2.1300 | 2.9500 | +25.000% | 6 | 702 | +12.203% |
| 2026-10-07 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | +1.288% | 2 | 702 | +40.254% |
| 2026-10-06 | 2.3900 | 2.5300 | 2.3300 | 2.3300 | -17.376% | 44 | 687 | +42.060% |
| 2026-10-05 | 2.6000 | 3.1000 | 2.5800 | 2.8200 | +22.609% | 93 | 627 | +17.376% |
| 2026-10-02 | 2.3000 | 2.3000 | 2.0700 | 2.3000 | +3.139% | 265 | 604 | +43.913% |
| 2026-10-01 | 2.4100 | 2.4100 | 2.0800 | 2.2300 | -11.155% | 109 | 539 | +48.430% |
| 2026-09-30 | 2.2600 | 2.5100 | 2.2500 | 2.5100 | +34.946% | 55 | 489 | +31.873% |
| 2026-09-29 | 2.0000 | 2.0000 | 1.8600 | 1.8600 | -15.837% | 2 | 489 | +77.957% |
| 2026-09-28 | 2.1300 | 2.3500 | 2.1300 | 2.2100 | +0.913% | 27 | 469 | +49.774% |
| 2026-09-25 | 2.4000 | 2.4800 | 2.0500 | 2.1900 | -21.223% | 282 | 342 | +51.142% |
| 2026-09-24 | 2.4900 | 3.0000 | 2.4900 | 2.7800 | +11.200% | 59 | 288 | +19.065% |
| 2026-09-23 | 2.6900 | 2.6900 | 2.3300 | 2.5000 | -0.398% | 150 | 223 | +32.400% |
| 2026-09-22 | 2.1900 | 2.5100 | 2.1800 | 2.5100 | +34.225% | 33 | 202 | +31.873% |
| 2026-09-21 | 1.8000 | 1.9500 | 1.7900 | 1.8700 | +13.333% | 46 | 160 | +77.005% |
| 2026-09-18 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | -2.941% | 14 | 153 | +100.606% |
| 2026-09-17 | 1.6000 | 1.7900 | 1.6000 | 1.7000 | +25.926% | 10 | 145 | +94.706% |
| 2026-09-15 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 0.000% | 3 | 143 | +145.185% |
| 2026-09-14 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | +8.000% | 3 | 140 | +145.185% |
| 2026-09-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +13.636% | 2 | 138 | +164.800% |
| 2026-09-10 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +10.000% | 10 | 129 | +200.909% |
| 2026-09-09 | 0.9500 | 1.0900 | 0.9500 | 1.0000 | +3.093% | 66 | 71 | +231.000% |
| 2026-09-03 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +21.250% | 55 | 16 | +241.237% |
| 2026-08-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +11.111% | 1 | 15 | +313.750% |
| 2026-08-25 | 0.7400 | 0.7800 | 0.7200 | 0.7200 | -5.263% | 22 | 8 | +359.722% |
| 2026-08-24 | 0.8000 | 0.8000 | 0.7400 | 0.7600 | 0.000% | 8 | 8 | +335.526% |