GME270917C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.8400 | 1.8400 | 1.7500 | 1.8000 | -3.226% | 18 | 388 | 0.000% |
| 2026-10-06 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | -10.145% | 8 | 386 | -3.226% |
| 2026-10-05 | 2.0400 | 2.1000 | 2.0200 | 2.0700 | +23.214% | 12 | 386 | -13.043% |
| 2026-10-02 | 1.7000 | 1.7000 | 1.5800 | 1.6800 | -4.000% | 30 | 375 | +7.143% |
| 2026-10-01 | 1.7400 | 1.7800 | 1.7100 | 1.7500 | -2.778% | 13 | 374 | +2.857% |
| 2026-09-30 | 1.7500 | 1.8200 | 1.7200 | 1.8000 | +20.000% | 11 | 375 | 0.000% |
| 2026-09-29 | 1.5800 | 1.5900 | 1.4700 | 1.5000 | -15.730% | 26 | 372 | +20.000% |
| 2026-09-28 | 1.7400 | 1.8000 | 1.7400 | 1.7800 | +5.952% | 8 | 371 | +1.124% |
| 2026-09-25 | 1.7500 | 1.7600 | 1.6500 | 1.6800 | -19.231% | 27 | 371 | +7.143% |
| 2026-09-24 | 1.7100 | 2.0900 | 1.7000 | 2.0800 | +12.432% | 26 | 354 | -13.462% |
| 2026-09-23 | 1.7000 | 1.9200 | 1.6700 | 1.8500 | +4.520% | 10 | 351 | -2.703% |
| 2026-09-22 | 1.8000 | 1.8000 | 1.6800 | 1.7700 | +36.154% | 5 | 353 | +1.695% |
| 2026-09-21 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 0.000% | 3 | 352 | +38.462% |
| 2026-09-18 | 1.3500 | 1.3500 | 1.2200 | 1.3000 | -2.256% | 40 | 354 | +38.462% |
| 2026-09-17 | 1.1500 | 1.3500 | 1.1500 | 1.3300 | +11.765% | 7 | 351 | +35.338% |
| 2026-09-16 | 1.0800 | 1.7500 | 1.0800 | 1.1900 | +13.333% | 39 | 348 | +51.261% |
| 2026-09-15 | 1.1200 | 1.1400 | 1.0400 | 1.0500 | -0.943% | 18 | 345 | +71.429% |
| 2026-09-14 | 1.0500 | 1.1900 | 0.9500 | 1.0600 | +4.950% | 44 | 343 | +69.811% |
| 2026-09-11 | 1.0600 | 1.0800 | 0.9500 | 1.0100 | +7.447% | 22 | 339 | +78.218% |
| 2026-09-10 | 0.9300 | 0.9600 | 0.8100 | 0.9400 | +11.905% | 25 | 343 | +91.489% |
| 2026-09-09 | 0.8000 | 0.9500 | 0.7900 | 0.8400 | +23.529% | 48 | 343 | +114.286% |
| 2026-09-08 | 0.8100 | 0.8100 | 0.6700 | 0.6800 | -11.688% | 11 | 344 | +164.706% |
| 2026-09-04 | 0.8300 | 0.8600 | 0.7300 | 0.7700 | -2.532% | 15 | 342 | +133.766% |
| 2026-09-03 | 0.7700 | 0.8400 | 0.7200 | 0.7900 | +8.219% | 34 | 347 | +127.848% |
| 2026-09-02 | 0.8100 | 0.8200 | 0.7200 | 0.7300 | +5.797% | 56 | 341 | +146.575% |
| 2026-09-01 | 0.6800 | 0.8200 | 0.6000 | 0.6900 | -5.479% | 152 | 234 | +160.870% |
| 2026-08-31 | 1.0000 | 1.0000 | 0.7300 | 0.7300 | +12.308% | 12 | 234 | +146.575% |
| 2026-08-28 | 0.8000 | 0.8000 | 0.6500 | 0.6500 | -14.474% | 12 | 234 | +176.923% |
| 2026-08-27 | 0.6700 | 0.7600 | 0.6600 | 0.7600 | +18.750% | 8 | 235 | +136.842% |
| 2026-08-26 | 0.6700 | 0.7300 | 0.6400 | 0.6400 | -3.030% | 7 | 234 | +181.250% |
| 2026-08-25 | 0.7500 | 0.7500 | 0.6600 | 0.6600 | +10.000% | 12 | 233 | +172.727% |
| 2026-08-24 | 0.6500 | 0.7100 | 0.6000 | 0.6000 | -13.043% | 23 | 235 | +200.000% |
| 2026-08-21 | 0.7600 | 0.7800 | 0.6800 | 0.6900 | +6.154% | 8 | 233 | +160.870% |
| 2026-08-20 | 0.6600 | 0.7500 | 0.5900 | 0.6500 | +3.175% | 15 | 227 | +176.923% |
| 2026-08-19 | 0.5900 | 0.7100 | 0.5600 | 0.6300 | +1.613% | 25 | 224 | +185.714% |
| 2026-08-18 | 0.8200 | 0.8200 | 0.6200 | 0.6200 | -7.463% | 12 | 224 | +190.323% |
| 2026-08-17 | 0.7300 | 0.7500 | 0.6600 | 0.6700 | -9.459% | 8 | 223 | +168.657% |
| 2026-08-14 | 0.8200 | 0.8200 | 0.7000 | 0.7400 | +5.714% | 10 | 225 | +143.243% |
| 2026-08-13 | 0.8000 | 0.8000 | 0.6800 | 0.7000 | +1.449% | 20 | 226 | +157.143% |
| 2026-08-12 | 0.8000 | 0.8000 | 0.6100 | 0.6900 | -1.429% | 14 | 224 | +160.870% |
| 2026-08-11 | 0.6900 | 0.9000 | 0.6900 | 0.7000 | +1.449% | 15 | 222 | +157.143% |
| 2026-08-10 | 0.7200 | 0.8000 | 0.6600 | 0.6900 | -12.658% | 34 | 227 | +160.870% |
| 2026-08-07 | 0.7800 | 0.8800 | 0.7200 | 0.7900 | -1.250% | 28 | 225 | +127.848% |
| 2026-08-06 | 0.6900 | 0.8800 | 0.6900 | 0.8000 | +6.667% | 14 | 224 | +125.000% |
| 2026-08-05 | 0.7800 | 0.8500 | 0.6800 | 0.7500 | -17.582% | 32 | 220 | +140.000% |
| 2026-08-04 | 0.8900 | 0.9200 | 0.7700 | 0.9100 | +1.111% | 64 | 213 | +97.802% |
| 2026-08-03 | 0.7500 | 1.0000 | 0.7400 | 0.9000 | -8.163% | 17 | 223 | +100.000% |
| 2026-07-31 | 0.9500 | 1.0300 | 0.8700 | 0.9800 | +8.889% | 56 | 215 | +83.673% |
| 2026-07-30 | 1.0000 | 1.0200 | 0.8000 | 0.9000 | -6.250% | 66 | 217 | +100.000% |
| 2026-07-29 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | -2.041% | 41 | 215 | +87.500% |
| 2026-07-28 | 1.2200 | 1.2200 | 0.9300 | 0.9800 | +12.644% | 36 | 214 | +83.673% |
| 2026-07-27 | 0.9900 | 1.1000 | 0.8600 | 0.8700 | -1.136% | 56 | 211 | +106.897% |
| 2026-07-24 | 1.0600 | 1.1500 | 0.8800 | 0.8800 | -15.385% | 102 | 211 | +104.545% |
| 2026-07-22 | 1.0000 | 1.1200 | 0.9800 | 1.0400 | -3.704% | 132 | 286 | +73.077% |
| 2026-07-21 | 1.2400 | 1.2400 | 1.0800 | 1.0800 | -5.263% | 3 | 285 | +66.667% |
| 2026-07-20 | 1.0500 | 1.1400 | 1.0500 | 1.1400 | +4.587% | 8 | 279 | +57.895% |
| 2026-07-17 | 1.2200 | 1.2200 | 1.0000 | 1.0900 | -1.802% | 59 | 278 | +65.138% |
| 2026-07-16 | 1.0600 | 1.1700 | 1.0600 | 1.1100 | -7.500% | 16 | 278 | +62.162% |
| 2026-07-15 | 1.3800 | 1.3800 | 1.0500 | 1.2000 | +6.195% | 20 | 278 | +50.000% |
| 2026-07-14 | 1.2200 | 1.2500 | 1.1200 | 1.1300 | -7.377% | 70 | 278 | +59.292% |
| 2026-07-13 | 1.1500 | 1.2900 | 1.1200 | 1.2200 | +2.521% | 34 | 278 | +47.541% |
| 2026-07-10 | 1.3500 | 1.3500 | 1.1900 | 1.1900 | +3.478% | 3 | 278 | +51.261% |
| 2026-07-09 | 1.0900 | 1.2400 | 1.0600 | 1.1500 | -12.879% | 23 | 273 | +56.522% |
| 2026-07-07 | 1.4100 | 1.4100 | 1.3200 | 1.3200 | -0.752% | 4 | 273 | +36.364% |
| 2026-07-06 | 1.4200 | 1.4900 | 1.2600 | 1.3300 | -5.674% | 18 | 273 | +35.338% |
| 2026-07-02 | 1.5400 | 1.7300 | 1.3000 | 1.4100 | 0.000% | 16 | 281 | +27.660% |
| 2026-07-01 | 1.4800 | 1.4800 | 1.3000 | 1.4100 | +6.015% | 17 | 280 | +27.660% |
| 2026-06-30 | 1.4200 | 1.4200 | 1.2100 | 1.3300 | +1.527% | 34 | 280 | +35.338% |
| 2026-06-26 | 1.3400 | 1.4200 | 1.2500 | 1.3100 | +11.966% | 18 | 281 | +37.405% |
| 2026-06-25 | 1.3800 | 1.3800 | 1.1700 | 1.1700 | -5.645% | 5 | 281 | +53.846% |
| 2026-06-24 | 1.3000 | 1.3000 | 1.1100 | 1.2400 | +1.639% | 12 | 279 | +45.161% |
| 2026-06-23 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | -1.613% | 20 | 259 | +47.541% |
| 2026-06-18 | 1.4000 | 1.4100 | 1.2000 | 1.2400 | -8.824% | 30 | 257 | +45.161% |
| 2026-06-17 | 1.5100 | 1.5100 | 1.3600 | 1.3600 | +6.250% | 8 | 260 | +32.353% |
| 2026-06-16 | 1.4000 | 1.4000 | 1.2800 | 1.2800 | -17.419% | 4 | 258 | +40.625% |
| 2026-06-15 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.730% | 1 | 257 | +16.129% |
| 2026-06-02 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | -7.500% | 5 | 252 | +21.622% |
| 2026-06-01 | 1.0900 | 1.7300 | 1.0900 | 1.6000 | -4.762% | 10 | 244 | +12.500% |
| 2026-05-28 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -0.592% | 3 | 241 | +7.143% |
| 2026-05-27 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 0.000% | 2 | 239 | +6.509% |
| 2026-05-26 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.312% | 2 | 238 | +6.509% |
| 2026-05-22 | 2.2000 | 2.2000 | 1.7200 | 1.7300 | -10.825% | 5 | 233 | +4.046% |
| 2026-05-19 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +7.778% | 3 | 233 | -7.216% |
| 2026-05-18 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.046% | 2 | 231 | 0.000% |
| 2026-05-13 | 1.7500 | 1.8100 | 1.7300 | 1.7300 | -13.500% | 55 | 176 | +4.046% |
| 2026-05-12 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | -6.977% | 4 | 172 | -10.000% |
| 2026-05-08 | 1.8700 | 2.1500 | 1.8700 | 2.1500 | -6.522% | 14 | 160 | -16.279% |
| 2026-05-07 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -5.738% | 1 | 160 | -21.739% |
| 2026-05-06 | 2.8500 | 2.8500 | 2.2700 | 2.4400 | +2.092% | 7 | 153 | -26.230% |
| 2026-05-05 | 2.4100 | 2.4100 | 2.3900 | 2.3900 | -14.643% | 6 | 148 | -24.686% |
| 2026-05-04 | 2.8600 | 2.8600 | 2.8000 | 2.8000 | -17.647% | 5 | 146 | -35.714% |
| 2026-05-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +56.682% | 1 | 145 | -47.059% |
| 2026-04-30 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 0.000% | 3 | 144 | -17.051% |
| 2026-04-29 | 2.2900 | 2.2900 | 2.1700 | 2.1700 | +6.897% | 3 | 144 | -17.051% |
| 2026-04-28 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -6.881% | 1 | 143 | -11.330% |
| 2026-04-27 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.802% | 1 | 142 | -17.431% |
| 2026-04-23 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +24.022% | 1 | 141 | -18.919% |
| 2026-04-21 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -1.648% | 5 | 138 | +0.559% |
| 2026-04-20 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | -1.622% | 6 | 132 | -1.099% |
| 2026-04-17 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 0.000% | 100 | 32 | -2.703% |
| 2026-04-16 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.128% | 1 | 32 | -2.703% |
| 2026-04-15 | 1.8000 | 1.9500 | 1.8000 | 1.9500 | +18.182% | 4 | 30 | -7.692% |
| 2026-04-14 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +10.000% | 5 | 27 | +9.091% |
| 2026-04-02 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | -7.975% | 6 | 21 | +20.000% |
| 2026-03-24 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -25.909% | 2 | 21 | +10.429% |
| 2026-03-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -15.385% | 1 | 21 | -18.182% |
| 2026-03-09 | 2.7800 | 2.7800 | 2.6000 | 2.6000 | -2.256% | 2 | 21 | -30.769% |
| 2026-02-24 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +0.377% | 2 | 21 | -32.331% |
| 2026-02-20 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 0.000% | 1 | 23 | -32.075% |
| 2026-02-13 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | -14.516% | 4 | 18 | -32.075% |
| 2026-02-05 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | +3.333% | 4 | 18 | -41.935% |
| 2026-02-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -10.448% | 1 | 18 | -40.000% |
| 2026-02-02 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | +39.004% | 3 | 17 | -46.269% |
| 2026-01-30 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +9.545% | 1 | 14 | -25.311% |
| 2026-01-29 | 2.0000 | 2.2000 | 1.9900 | 2.2000 | -3.084% | 6 | 13 | -18.182% |
| 2026-01-27 | 2.4200 | 2.4200 | 2.2700 | 2.2700 | +57.639% | 2 | 9 | -20.705% |
| 2026-01-21 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -8.280% | 1 | 8 | +25.000% |
| 2026-01-20 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +11.348% | 1 | 8 | +14.650% |
| 2026-01-16 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -9.615% | 1 | 8 | +27.660% |
| 2026-01-15 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +0.645% | 2 | 8 | +15.385% |
| 2026-01-06 | 1.7200 | 1.7200 | 1.5500 | 1.5500 | -29.864% | 4 | 7 | +16.129% |
| 2025-12-15 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +13.333% | 1 | 5 | -18.552% |
| 2025-12-12 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -35.855% | 1 | 4 | -7.692% |
| 2025-10-10 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -13.143% | 2 | 3 | -40.789% |
| 2025-10-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +34.615% | 1 | 1 | -48.571% |
| 2025-09-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 2 | 2 | -30.769% |