GME290119C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 8.3000 | 8.6000 | 7.7000 | 8.3500 | -1.765% | 7 | 591 | 0.000% |
| 2026-10-06 | 8.4700 | 8.5000 | 8.4000 | 8.5000 | -3.189% | 5 | 588 | -1.765% |
| 2026-10-05 | 9.0000 | 9.1800 | 8.7800 | 8.7800 | +3.905% | 18 | 578 | -4.897% |
| 2026-10-02 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +4.321% | 15 | 563 | -1.183% |
| 2026-10-01 | 8.2000 | 8.2500 | 8.0300 | 8.1000 | -5.263% | 17 | 563 | +3.086% |
| 2026-09-30 | 8.0900 | 8.6000 | 8.0500 | 8.5500 | +15.074% | 16 | 555 | -2.339% |
| 2026-09-29 | 7.9000 | 7.9600 | 7.4300 | 7.4300 | -7.125% | 273 | 292 | +12.382% |
| 2026-09-28 | 7.6300 | 8.0000 | 7.6300 | 8.0000 | +5.960% | 48 | 248 | +4.375% |
| 2026-09-25 | 7.5600 | 7.7000 | 7.5000 | 7.5500 | -13.119% | 54 | 201 | +10.596% |
| 2026-09-24 | 7.9400 | 8.6900 | 7.9400 | 8.6900 | +6.495% | 68 | 151 | -3.913% |
| 2026-09-23 | 7.9100 | 8.4500 | 7.9100 | 8.1600 | -0.244% | 42 | 109 | +2.328% |
| 2026-09-22 | 8.0500 | 8.1800 | 7.8000 | 8.1800 | +14.727% | 15 | 95 | +2.078% |
| 2026-09-21 | 6.9500 | 7.1400 | 6.9500 | 7.1300 | +4.853% | 70 | 25 | +17.111% |
| 2026-09-18 | 6.8500 | 6.9000 | 6.7400 | 6.8000 | -0.293% | 16 | 9 | +22.794% |
| 2026-09-17 | 6.9000 | 6.9000 | 6.8200 | 6.8200 | +6.729% | 4 | 5 | +22.434% |
| 2026-09-16 | 6.0000 | 6.3900 | 6.0000 | 6.3900 | +4.072% | 6 | 5 | +30.673% |
| 2026-09-15 | 6.0800 | 6.1400 | 5.9000 | 6.1400 | -20.260% | 4 | 0 | +35.993% |
| 2026-09-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 1 | 0 | +8.442% |