GME281215C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.57 | 21.57 | 21.57 | 21.57 | +1.745% | 1 | 134 | 0.000% |
| 2026-09-25 | 21.15 | 21.25 | 21.15 | 21.20 | -4.933% | 4 | 133 | +1.745% |
| 2026-09-24 | 22.16 | 22.30 | 22.10 | 22.30 | +9.046% | 3 | 132 | -3.274% |
| 2026-09-21 | 19.80 | 20.50 | 19.80 | 20.45 | +6.234% | 8 | 133 | +5.477% |
| 2026-09-16 | 19.25 | 19.25 | 19.25 | 19.25 | +2.941% | 1 | 132 | +12.052% |
| 2026-09-15 | 18.70 | 18.70 | 18.70 | 18.70 | -2.857% | 1 | 133 | +15.348% |
| 2026-09-14 | 18.39 | 19.25 | 18.39 | 19.25 | +4.449% | 5 | 134 | +12.052% |
| 2026-09-11 | 18.70 | 18.80 | 18.43 | 18.43 | +5.314% | 6 | 132 | +17.037% |
| 2026-09-10 | 17.60 | 17.60 | 17.50 | 17.50 | +2.941% | 2 | 132 | +23.257% |
| 2026-09-09 | 16.85 | 17.05 | 16.85 | 17.00 | +3.343% | 16 | 129 | +26.882% |
| 2026-09-08 | 16.70 | 16.70 | 16.30 | 16.45 | -0.604% | 138 | 114 | +31.125% |
| 2026-09-04 | 16.55 | 16.65 | 16.50 | 16.55 | -0.898% | 10 | 115 | +30.332% |
| 2026-09-03 | 16.55 | 16.80 | 16.55 | 16.70 | +1.829% | 14 | 114 | +29.162% |
| 2026-09-02 | 16.40 | 16.60 | 16.30 | 16.40 | +2.500% | 353 | 203 | +31.524% |
| 2026-09-01 | 16.05 | 16.20 | 15.90 | 16.00 | 0.000% | 104 | 184 | +34.813% |
| 2026-08-31 | 16.20 | 16.35 | 15.80 | 16.00 | +2.894% | 38 | 184 | +34.813% |
| 2026-08-28 | 15.40 | 15.70 | 15.40 | 15.55 | -1.769% | 6 | 183 | +38.714% |
| 2026-08-27 | 15.25 | 15.90 | 15.25 | 15.83 | +2.460% | 20 | 179 | +36.260% |
| 2026-08-26 | 15.40 | 15.55 | 15.35 | 15.45 | -0.898% | 102 | 156 | +39.612% |
| 2026-08-25 | 15.45 | 15.65 | 14.60 | 15.59 | -0.064% | 370 | 75 | +38.358% |
| 2026-08-24 | 15.45 | 15.60 | 15.35 | 15.60 | +1.299% | 152 | 28 | +38.269% |
| 2026-08-20 | 15.00 | 15.45 | 15.00 | 15.40 | -5.521% | 16 | 23 | +40.065% |
| 2026-08-11 | 16.12 | 16.30 | 16.12 | 16.30 | -0.306% | 7 | 19 | +32.331% |
| 2026-08-10 | 16.70 | 16.72 | 16.30 | 16.35 | -1.506% | 48 | 8 | +31.927% |
| 2026-08-05 | 16.45 | 16.60 | 16.45 | 16.60 | 0.000% | 22 | 0 | +29.940% |