GME270617C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +8.333% | 1 | 259 | 0.000% |
| 2026-10-05 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +13.433% | 5 | 254 | +8.333% |
| 2026-09-30 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.500% | 1 | 255 | +22.886% |
| 2026-09-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.103% | 1 | 256 | +23.500% |
| 2026-09-25 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +7.359% | 1 | 257 | +15.962% |
| 2026-09-24 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -3.502% | 5 | 252 | +24.496% |
| 2026-09-23 | 10.3000 | 10.3000 | 10.2800 | 10.2800 | -0.484% | 65 | 317 | +20.136% |
| 2026-09-22 | 9.8500 | 10.3700 | 9.6000 | 10.3300 | +20.819% | 124 | 259 | +19.555% |
| 2026-09-18 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +8.779% | 5 | 263 | +44.444% |
| 2026-09-16 | 7.8200 | 7.8600 | 7.8200 | 7.8600 | +0.127% | 52 | 211 | +57.125% |
| 2026-09-14 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +3.289% | 1 | 212 | +57.325% |
| 2026-09-11 | 7.3000 | 7.6000 | 7.3000 | 7.6000 | +12.260% | 2 | 214 | +62.500% |
| 2026-09-10 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +9.194% | 1 | 215 | +82.422% |
| 2026-09-09 | 6.2600 | 6.2600 | 6.2000 | 6.2000 | +12.727% | 2 | 217 | +99.194% |
| 2026-09-08 | 5.8100 | 6.0000 | 5.4000 | 5.5000 | -5.983% | 22 | 195 | +124.545% |
| 2026-09-04 | 5.9000 | 5.9000 | 5.7800 | 5.8500 | +3.908% | 12 | 187 | +111.111% |
| 2026-09-02 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +5.234% | 5 | 182 | +119.361% |
| 2026-09-01 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | +0.564% | 20 | 162 | +130.841% |
| 2026-08-31 | 5.5800 | 5.5800 | 5.1500 | 5.3200 | +3.301% | 28 | 141 | +132.143% |
| 2026-08-28 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | +4.040% | 3 | 138 | +139.806% |
| 2026-08-27 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | +2.062% | 2 | 136 | +149.495% |
| 2026-08-26 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -2.020% | 1 | 135 | +154.639% |
| 2026-08-25 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 2 | 133 | +149.495% |
| 2026-08-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.200% | 3 | 130 | +147.000% |
| 2026-08-19 | 4.9300 | 5.0200 | 4.8600 | 4.9900 | +1.837% | 97 | 107 | +147.495% |
| 2026-08-18 | 5.0500 | 5.1500 | 4.9000 | 4.9000 | -4.854% | 59 | 62 | +152.041% |
| 2026-08-17 | 5.3400 | 5.3400 | 5.1500 | 5.1500 | -5.505% | 11 | 51 | +139.806% |
| 2026-08-14 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +1.869% | 4 | 47 | +126.606% |
| 2026-08-13 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | -1.473% | 8 | 44 | +130.841% |
| 2026-08-12 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -1.273% | 2 | 42 | +127.440% |
| 2026-08-11 | 5.5400 | 5.5400 | 5.5000 | 5.5000 | -2.655% | 3 | 41 | +124.545% |
| 2026-08-10 | 5.9500 | 5.9500 | 5.6000 | 5.6500 | -3.912% | 7 | 40 | +118.584% |
| 2026-08-07 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +1.379% | 1 | 40 | +110.034% |
| 2026-08-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.200% | 2 | 40 | +112.931% |
| 2026-08-04 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +10.619% | 2 | 38 | +97.600% |
| 2026-08-03 | 6.0500 | 6.2000 | 5.6500 | 5.6500 | -22.069% | 9 | 38 | +118.584% |
| 2026-07-27 | 7.9600 | 7.9600 | 7.2500 | 7.2500 | -7.643% | 6 | 38 | +70.345% |
| 2026-07-24 | 7.8500 | 7.8500 | 7.6500 | 7.8500 | +0.641% | 36 | 13 | +57.325% |
| 2026-07-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -8.235% | 5 | 8 | +58.333% |
| 2026-07-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.451% | 1 | 7 | +45.294% |
| 2026-07-06 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +5.765% | 1 | 6 | +37.375% |
| 2026-06-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.250% | 1 | 5 | +45.294% |
| 2026-06-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 5 | 0 | +54.375% |