GME270617P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +10.417% | 1 | 155 | 0.000% |
| 2026-10-05 | 0.9300 | 1.1100 | 0.9300 | 0.9600 | -8.571% | 35 | 150 | +10.417% |
| 2026-09-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -14.634% | 1 | 151 | +0.952% |
| 2026-09-24 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | +7.895% | 2 | 151 | -13.821% |
| 2026-09-23 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -18.571% | 2 | 149 | -7.018% |
| 2026-09-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -15.663% | 1 | 149 | -24.286% |
| 2026-09-11 | 1.6900 | 1.7000 | 1.6600 | 1.6600 | -16.162% | 90 | 59 | -36.145% |
| 2026-09-09 | 2.3400 | 2.3400 | 1.9800 | 1.9800 | -12.775% | 28 | 54 | -46.465% |
| 2026-09-08 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -11.673% | 1 | 54 | -53.304% |
| 2026-08-31 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -1.908% | 1 | 55 | -58.755% |
| 2026-08-21 | 2.7000 | 2.7000 | 2.6200 | 2.6200 | +4.800% | 2 | 55 | -59.542% |
| 2026-08-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 2 | 53 | -57.600% |
| 2026-08-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 4 | 49 | -57.600% |
| 2026-08-12 | 2.5200 | 2.5400 | 2.4500 | 2.5000 | +7.296% | 10 | 40 | -57.600% |
| 2026-08-07 | 2.3400 | 2.5500 | 2.3300 | 2.3300 | -2.101% | 3 | 38 | -54.506% |
| 2026-08-06 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -8.812% | 1 | 37 | -55.462% |
| 2026-08-05 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +11.064% | 1 | 36 | -59.387% |
| 2026-08-04 | 2.7300 | 2.7300 | 2.3500 | 2.3500 | +7.306% | 3 | 35 | -54.894% |
| 2026-08-03 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +27.326% | 20 | 29 | -51.598% |
| 2026-07-23 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | +1.176% | 11 | 30 | -38.372% |
| 2026-07-20 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | +9.677% | 20 | 11 | -37.647% |
| 2026-07-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -18.848% | 1 | 10 | -31.613% |
| 2026-06-18 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 0.000% | 10 | 0 | -44.503% |