GME281215P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -11.446% | 1 | 119 | 0.000% |
| 2026-09-16 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +3.427% | 2 | 121 | -11.446% |
| 2026-09-14 | 3.3300 | 3.3300 | 3.2100 | 3.2100 | -12.055% | 3 | 121 | -8.411% |
| 2026-09-09 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | -2.667% | 3 | 124 | -19.452% |
| 2026-09-04 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.714% | 1 | 124 | -21.600% |
| 2026-08-31 | 3.9700 | 4.2000 | 3.9700 | 4.2000 | -4.110% | 11 | 113 | -30.000% |
| 2026-08-27 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +1.389% | 1 | 112 | -32.877% |
| 2026-08-21 | 4.5000 | 4.5000 | 4.3200 | 4.3200 | -1.818% | 2 | 112 | -31.944% |
| 2026-08-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 1 | 111 | -33.182% |
| 2026-08-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -0.685% | 60 | 53 | -32.414% |
| 2026-08-13 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +4.535% | 1 | 53 | -32.877% |
| 2026-08-12 | 4.2000 | 4.2000 | 4.1900 | 4.1900 | +4.750% | 3 | 54 | -29.833% |
| 2026-08-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 21 | 44 | -26.500% |
| 2026-08-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 2 | 42 | -28.293% |
| 2026-08-06 | 5.0000 | 5.0000 | 4.0000 | 4.0000 | -6.323% | 14 | 35 | -26.500% |
| 2026-08-04 | 4.3000 | 5.0000 | 4.2600 | 4.2700 | +0.471% | 9 | 37 | -31.148% |
| 2026-08-03 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +31.988% | 5 | 37 | -30.824% |
| 2026-07-24 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -4.451% | 3 | 37 | -8.696% |
| 2026-07-14 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -3.714% | 1 | 37 | -12.760% |
| 2026-07-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 2 | 37 | -16.000% |
| 2026-06-26 | 3.8100 | 3.8100 | 3.5000 | 3.8000 | +18.380% | 102 | 37 | -22.632% |
| 2026-05-14 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -4.179% | 10 | 27 | -8.411% |
| 2026-04-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -10.904% | 1 | 26 | -12.239% |
| 2026-03-31 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -10.476% | 1 | 26 | -21.809% |
| 2026-03-25 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +3.960% | 1 | 26 | -30.000% |
| 2026-03-16 | 4.0500 | 4.0500 | 4.0400 | 4.0400 | -7.126% | 11 | 26 | -27.228% |
| 2026-02-09 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.353% | 10 | 16 | -32.414% |
| 2026-01-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +5.459% | 10 | 11 | -30.824% |
| 2026-01-26 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 0.000% | 1 | 1 | -27.047% |