GME290119C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.5500 | 4.7500 | 4.5500 | 4.7000 | +1.732% | 36 | 357 | 0.000% |
| 2026-10-06 | 4.6500 | 4.8000 | 4.5500 | 4.6200 | -11.154% | 14 | 356 | +1.732% |
| 2026-10-05 | 4.8400 | 5.4000 | 4.7100 | 5.2000 | +13.043% | 79 | 349 | -9.615% |
| 2026-10-02 | 4.5000 | 4.6000 | 4.3000 | 4.6000 | +4.072% | 18 | 340 | +2.174% |
| 2026-10-01 | 4.5500 | 4.6600 | 4.4200 | 4.4200 | -5.957% | 19 | 331 | +6.335% |
| 2026-09-30 | 4.7000 | 5.0000 | 4.4500 | 4.7000 | +14.634% | 63 | 292 | 0.000% |
| 2026-09-29 | 4.3000 | 4.6000 | 4.0000 | 4.1000 | -5.530% | 10 | 296 | +14.634% |
| 2026-09-28 | 4.2100 | 4.5500 | 4.2100 | 4.3400 | +3.333% | 28 | 274 | +8.295% |
| 2026-09-25 | 4.7800 | 5.0000 | 4.0500 | 4.2000 | -16.000% | 22 | 273 | +11.905% |
| 2026-09-24 | 4.3000 | 5.0900 | 4.3000 | 5.0000 | +8.696% | 21 | 262 | -6.000% |
| 2026-09-23 | 4.5500 | 4.8000 | 4.4300 | 4.6000 | +3.371% | 39 | 225 | +2.174% |
| 2026-09-22 | 3.9500 | 4.6000 | 3.9500 | 4.4500 | +15.584% | 53 | 187 | +5.618% |
| 2026-09-21 | 3.8500 | 3.9500 | 3.6400 | 3.8500 | +10.000% | 38 | 160 | +22.078% |
| 2026-09-18 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -6.667% | 18 | 159 | +34.286% |
| 2026-09-17 | 3.4000 | 3.7500 | 3.2500 | 3.7500 | +16.099% | 14 | 155 | +25.333% |
| 2026-09-16 | 3.1800 | 3.2500 | 3.1500 | 3.2300 | +5.902% | 8 | 149 | +45.511% |
| 2026-09-15 | 3.2500 | 3.2500 | 3.0000 | 3.0500 | -1.929% | 49 | 0 | +54.098% |
| 2026-09-14 | 3.0000 | 3.3000 | 3.0000 | 3.1100 | 0.000% | 131 | 0 | +51.125% |