Dark

GM20260116C42
GM Jan 16 2026 42.00 Call (GM260116C00042000)
option OPRA

EOD

May 12, 2025

10.30+11.351%(+1.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	10.36	10.36	10.30	10.30	+11.351%	7	1,827	0.000%
2025-05-08	8.50	9.25	8.50	9.25	+20.130%	2	1,824	+11.351%
2025-05-07	7.70	7.70	7.70	7.70	-1.911%	1	1,825	+33.766%
2025-05-06	7.85	7.85	7.85	7.85	-0.633%	1	1,825	+31.210%
2025-05-02	7.55	7.90	7.55	7.90	-12.222%	42	1,825	+30.380%
2025-04-24	9.00	9.00	9.00	9.00	-0.552%	2	1,844	+14.444%
2025-04-23	9.00	9.05	9.00	9.05	+11.728%	304	1,844	+13.812%
2025-04-22	8.10	8.10	8.10	8.10	+5.882%	20	1,927	+27.160%
2025-04-15	7.65	7.65	7.65	7.65	-11.047%	1	1,927	+34.641%
2025-04-14	7.35	8.60	7.05	8.60	+6.173%	469	1,928	+19.767%
2025-04-10	7.75	8.10	7.25	8.10	-13.830%	11	1,958	+27.160%
2025-04-09	6.70	9.40	6.70	9.40	+35.252%	71	1,960	+9.574%
2025-04-08	8.35	8.55	6.95	6.95	-9.740%	82	1,891	+48.201%
2025-04-07	6.66	7.70	6.66	7.70	-1.282%	42	1,941	+33.766%
2025-04-04	8.20	8.20	7.80	7.80	-12.849%	4	1,982	+32.051%
2025-04-03	9.00	9.00	8.90	8.95	-6.576%	3	1,981	+15.084%
2025-03-31	9.49	9.58	9.49	9.58	+5.856%	6	1,978	+7.516%
2025-03-28	9.05	9.05	9.05	9.05	-7.653%	2	1,972	+13.812%
2025-03-27	9.50	9.80	9.35	9.80	-27.407%	6	1,972	+5.102%
2025-03-26	14.10	14.10	13.50	13.50	-0.735%	2	1,968	-23.704%
2025-03-25	13.60	13.60	13.60	13.60	+18.261%	1	1,967	-24.265%
2025-03-21	11.27	11.50	10.75	11.50	+3.139%	30	1,966	-10.435%
2025-03-19	11.05	11.25	11.05	11.15	+4.695%	178	1,966	-7.623%
2025-03-18	11.05	11.40	10.50	10.65	-4.054%	42	1,860	-3.286%
2025-03-17	10.85	11.10	10.85	11.10	+3.738%	307	1,840	-7.207%
2025-03-14	10.65	10.70	10.65	10.70	-3.604%	610	1,550	-3.738%
2025-03-13	11.10	11.10	11.10	11.10	+9.901%	1	1,258	-7.207%
2025-03-12	10.10	10.10	10.10	10.10	-5.164%	1	1,258	+1.980%
2025-03-11	9.85	10.65	9.45	10.65	+6.500%	65	1,258	-3.286%
2025-03-10	10.40	10.40	9.80	10.00	-1.478%	165	1,255	+3.000%
2025-03-07	8.95	10.15	8.95	10.15	+4.639%	44	1,167	+1.478%
2025-03-06	10.24	10.24	9.02	9.70	+2.105%	4	1,161	+6.186%
2025-03-05	9.50	9.50	9.50	9.50	+16.564%	25	1,161	+8.421%
2025-03-04	8.50	8.75	8.15	8.15	-13.757%	191	1,136	+26.380%
2025-03-03	11.40	11.55	9.45	9.45	-9.135%	309	949	+8.995%
2025-02-28	10.95	10.95	10.05	10.40	0.000%	8	659	-0.962%
2025-02-27	10.35	10.40	10.25	10.40	0.000%	5	659	-0.962%
2025-02-26	11.70	11.70	10.20	10.40	+16.854%	292	658	-0.962%
2025-02-24	8.90	8.90	8.90	8.90	+2.535%	8	468	+15.730%
2025-02-21	8.68	8.68	8.68	8.68	-9.583%	80	468	+18.664%
2025-02-19	9.98	9.98	9.60	9.60	-2.041%	2	428	+7.292%
2025-02-07	9.80	9.80	9.80	9.80	-6.578%	2	429	+5.102%
2025-02-05	10.49	10.49	10.49	10.49	-3.850%	4	430	-1.811%
2025-02-04	10.91	10.91	10.91	10.91	+4.202%	1	430	-5.591%
2025-02-03	9.25	10.47	9.25	10.47	-15.291%	16	429	-1.624%
2025-01-30	12.36	12.36	12.36	12.36	-9.649%	1	438	-16.667%
2025-01-21	13.68	13.68	13.68	13.68	+0.367%	1	439	-24.708%
2025-01-17	13.63	13.63	13.63	13.63	+1.338%	2	439	-24.431%
2025-01-16	13.45	13.45	13.45	13.45	+2.359%	10	439	-23.420%
2025-01-14	13.14	13.14	13.14	13.14	-9.379%	1	429	-21.613%
2025-01-07	14.50	14.50	14.50	14.50	-4.668%	2	430	-28.966%
2025-01-06	15.19	15.22	15.19	15.21	-0.588%	10	428	-32.281%
2024-12-31	15.30	15.30	15.30	15.30	-2.486%	8	441	-32.680%
2024-12-26	15.69	15.69	15.69	15.69	+3.428%	1	441	-34.353%
2024-12-24	15.17	15.17	15.17	15.17	+3.904%	2	439	-32.103%
2024-12-13	14.60	14.60	14.60	14.60	+2.456%	2	439	-29.452%
2024-12-12	14.25	14.25	14.25	14.25	-10.938%	15	438	-27.719%
2024-12-03	16.00	16.00	16.00	16.00	-7.246%	4	438	-35.625%
2024-11-27	17.46	17.46	17.25	17.25	+2.011%	11	439	-40.290%
2024-11-21	16.91	16.91	16.91	16.91	-12.655%	1	438	-39.089%
2024-11-13	19.36	19.36	19.36	19.36	+0.676%	1	438	-46.798%
2024-11-12	19.23	19.23	19.23	19.23	+19.293%	1	438	-46.438%
2024-11-06	16.12	16.12	16.12	16.12	+5.705%	8	437	-36.104%
2024-11-05	15.30	15.40	15.20	15.25	+29.787%	93	507	-32.459%
2024-10-21	11.75	11.75	11.75	11.75	+16.683%	10	473	-12.340%
2024-10-08	10.07	10.07	10.07	10.07	+3.814%	1	472	+2.284%
2024-10-04	9.69	9.75	9.69	9.70	+13.054%	304	473	+6.186%
2024-09-30	9.23	9.23	8.58	8.58	-10.157%	7	385	+20.047%
2024-09-26	9.55	9.55	9.55	9.55	+4.945%	1	384	+7.853%
2024-09-25	9.10	9.10	9.10	9.10	+5.568%	5	383	+13.187%
2024-09-11	8.62	8.62	8.62	8.62	-4.222%	2	383	+19.490%
2024-09-10	9.00	9.00	9.00	9.00	+45.631%	3	381	+14.444%
2024-08-05	6.14	6.18	6.14	6.18	-7.485%	3	381	+66.667%
2024-08-02	6.68	6.68	6.68	6.68	-21.412%	2	384	+54.192%
2024-07-26	8.93	8.93	8.50	8.50	-33.333%	50	383	+21.176%
2024-07-19	12.75	12.75	12.75	12.75	-1.086%	2	365	-19.216%
2024-07-15	12.86	12.99	12.86	12.89	+21.489%	5	366	-20.093%
2024-07-08	10.61	10.61	10.61	10.61	-7.739%	2	365	-2.922%
2024-07-03	11.50	11.50	11.50	11.50	+6.481%	1	362	-10.435%
2024-07-02	10.80	10.80	10.80	10.80	-9.623%	3	362	-4.630%
2024-06-24	11.95	11.95	11.95	11.95	-0.830%	5	362	-13.808%
2024-06-11	12.19	12.40	12.05	12.05	+14.110%	6	362	-14.523%
2024-06-03	10.56	10.56	10.56	10.56	+10.576%	10	365	-2.462%
2024-05-31	9.55	9.55	9.55	9.55	+17.756%	20	365	+7.853%
2024-05-29	8.30	8.30	8.11	8.11	-3.452%	5	365	+27.004%
2024-05-28	8.65	8.70	8.40	8.40	-15.323%	6	361	+22.619%
2024-05-22	9.25	9.92	9.25	9.92	-2.935%	2	360	+3.831%
2024-05-10	10.22	10.22	10.22	10.22	+1.692%	4	361	+0.783%
2024-05-02	10.05	10.05	10.05	10.05	-8.636%	2	361	+2.488%
2024-04-26	11.00	11.00	11.00	11.00	+7.949%	258	359	-6.364%
2024-04-24	10.22	10.22	10.19	10.19	-2.581%	15	390	+1.079%
2024-04-23	10.45	10.46	10.45	10.46	+12.473%	11	390	-1.530%
2024-04-22	9.30	9.30	9.30	9.30	+7.514%	7	385	+10.753%
2024-04-19	8.65	8.65	8.65	8.65	-1.481%	6	392	+19.075%
2024-04-18	8.73	8.78	8.70	8.78	-6.596%	200	386	+17.312%
2024-04-15	9.40	9.40	9.40	9.40	-12.558%	125	551	+9.574%
2024-04-04	10.75	10.75	10.75	10.75	+3.365%	4	517	-4.186%
2024-04-03	10.40	10.40	10.40	10.40	0.000%	1	517	-0.962%
2024-04-02	10.60	10.60	10.40	10.40	-1.887%	4	517	-0.962%
2024-03-28	10.60	10.60	10.60	10.60	+17.517%	4	517	-2.830%
2024-03-22	8.94	9.02	8.94	9.02	+1.348%	8	517	+14.191%
2024-03-21	9.06	9.07	8.90	8.90	+11.950%	9	515	+15.730%
2024-03-19	8.00	8.00	7.95	7.95	+20.455%	182	515	+29.560%
2024-03-07	6.65	6.65	6.60	6.60	-5.036%	104	444	+56.061%
2024-03-06	6.95	6.95	6.95	6.95	-10.207%	1	434	+48.201%
2024-02-29	7.85	7.96	7.63	7.74	+1.842%	406	434	+33.075%
2024-02-28	7.60	7.60	7.60	7.60	+8.571%	2	246	+35.526%
2024-02-27	7.00	7.00	7.00	7.00	-2.098%	1	246	+47.143%
2024-02-26	7.35	7.35	7.15	7.15	+2.289%	5	245	+44.056%
2024-02-23	6.99	6.99	6.99	6.99	+4.328%	2	244	+47.353%
2024-02-22	6.70	6.70	6.70	6.70	+1.208%	7	243	+53.731%
2024-02-21	6.71	6.76	6.62	6.62	+8.525%	15	243	+55.589%
2024-02-16	6.10	6.10	6.10	6.10	+0.660%	2	242	+68.852%
2024-02-14	6.06	6.06	6.06	6.06	-9.821%	1	242	+69.967%
2024-02-12	6.72	6.72	6.72	6.72	+1.053%	1	241	+53.274%
2024-02-02	6.31	6.65	6.31	6.65	0.000%	2	240	+54.887%
2024-01-31	6.70	6.70	6.65	6.65	+14.065%	2	239	+54.887%
2024-01-30	5.83	5.83	5.83	5.83	+31.011%	3	239	+76.672%
2024-01-25	4.45	4.45	4.45	4.45	+2.299%	3	236	+131.461%
2024-01-24	4.35	4.35	4.35	4.35	-8.996%	1	233	+136.782%
2024-01-19	4.78	4.78	4.78	4.78	+11.682%	1	233	+115.481%
2024-01-18	4.28	4.28	4.28	4.28	-18.476%	4	232	+140.654%
2024-01-10	5.25	5.25	5.25	5.25	+2.941%	11	232	+96.190%
2024-01-04	5.10	5.10	5.10	5.10	-8.108%	4	221	+101.961%
2024-01-02	5.55	5.55	5.55	5.55	0.000%	2	220	+85.586%
2023-12-26	5.50	5.55	5.50	5.55	+6.526%	5	220	+85.586%
2023-12-19	5.15	5.21	5.15	5.21	+3.373%	4	223	+97.697%
2023-12-18	5.04	5.04	5.04	5.04	-4.545%	1	219	+104.365%
2023-12-15	5.28	5.28	5.28	5.28	-1.308%	1	220	+95.076%
2023-12-14	5.12	5.35	5.09	5.35	+27.685%	4	221	+92.523%
2023-12-12	4.19	4.19	4.19	4.19	-5.843%	2	217	+145.823%
2023-12-08	4.30	4.45	4.30	4.45	+8.537%	3	215	+131.461%
2023-12-04	4.10	4.10	4.10	4.10	+10.811%	1	214	+151.220%
2023-12-01	3.70	3.70	3.70	3.70	+13.150%	4	213	+178.378%
2023-11-29	3.27	3.27	3.27	3.27	+27.237%	3	213	+214.985%
2023-11-20	2.57	2.57	2.57	2.57	+12.719%	1	210	+300.778%
2023-11-10	2.26	2.28	2.24	2.28	-0.870%	4	209	+351.754%
2023-11-09	2.30	2.30	2.30	2.30	-41.772%	2	205	+347.826%
2023-11-06	3.95	3.95	3.95	3.95	+34.812%	200	205	+160.759%
2023-10-31	2.93	2.93	2.93	2.93	+7.721%	1	6	+251.536%
2023-10-27	2.72	2.72	2.72	2.72	-9.934%	4	6	+278.676%
2023-10-24	3.16	3.16	3.02	3.02	-17.486%	6	10	+241.060%
2023-10-20	3.66	3.66	3.66	3.66	+7.018%	1	8	+181.421%
2023-10-19	3.42	3.42	3.42	3.42	-7.568%	1	8	+201.170%
2023-10-12	3.70	3.70	3.70	3.70	-9.756%	3	8	+178.378%
2023-10-11	4.10	4.10	4.10	4.10	+6.494%	1	7	+151.220%
2023-10-09	3.85	3.85	3.85	3.85	-9.836%	1	7	+167.532%
2023-10-06	4.27	4.27	4.27	4.27	-14.600%	1	8	+141.218%
2023-09-29	5.00	5.00	5.00	5.00	+14.155%	3	7	+106.000%
2023-09-22	4.38	4.38	4.38	4.38	-15.280%	1	4	+135.160%
2023-09-19	5.18	5.18	5.17	5.17	+0.388%	2	3	+99.226%
2023-09-13	5.15	5.15	5.15	5.15	0.000%	1	1	+100.000%