Dark

GM20260116C60
GM Jan 16 2026 60.00 Call (GM260116C00060000)
option OPRA

EOD

May 15, 2025

2.10-1.408%(-0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.10	2.10	2.10	2.10	-1.408%	10	3,013	0.000%
2025-05-14	2.17	2.17	2.13	2.13	-0.930%	31	3,013	-1.408%
2025-05-13	2.00	2.16	1.94	2.15	+11.979%	112	3,041	-2.326%
2025-05-12	2.00	2.16	1.80	1.92	+22.293%	38	3,093	+9.375%
2025-05-09	1.55	1.65	1.55	1.57	-2.484%	62	3,100	+33.758%
2025-05-08	1.33	1.68	1.33	1.61	+36.441%	80	3,111	+30.435%
2025-05-07	1.26	1.27	1.18	1.18	-1.667%	795	3,163	+77.966%
2025-05-06	1.15	1.27	1.15	1.20	-4.000%	105	3,883	+75.000%
2025-05-05	1.23	1.25	1.08	1.25	-2.344%	25	3,886	+68.000%
2025-05-02	1.15	1.28	1.15	1.28	+6.667%	206	3,882	+64.063%
2025-05-01	1.16	1.29	1.16	1.20	-5.512%	13	3,882	+75.000%
2025-04-30	1.30	1.50	1.23	1.27	-20.625%	60	3,877	+65.354%
2025-04-29	1.36	1.60	1.36	1.60	-3.030%	25	3,881	+31.250%
2025-04-28	1.80	1.80	1.60	1.65	-2.941%	221	3,878	+27.273%
2025-04-25	1.70	1.70	1.70	1.70	-4.494%	8	3,885	+23.529%
2025-04-24	1.70	1.79	1.66	1.78	+11.950%	10	3,885	+17.978%
2025-04-23	1.63	1.65	1.55	1.59	+6.711%	5	3,880	+32.075%
2025-04-22	1.51	1.51	1.44	1.49	+12.879%	63	3,880	+40.940%
2025-04-21	1.35	1.35	1.32	1.32	-10.811%	16	3,861	+59.091%
2025-04-17	1.48	1.48	1.48	1.48	+9.630%	20	3,846	+41.892%
2025-04-16	1.41	1.45	1.35	1.35	-0.735%	56	3,846	+55.556%
2025-04-15	1.30	1.36	1.25	1.36	-15.000%	8	3,794	+54.412%
2025-04-14	1.33	1.60	1.33	1.60	+16.788%	8	3,794	+31.250%
2025-04-11	1.37	1.37	1.37	1.37	-8.054%	6	3,795	+53.285%
2025-04-10	1.46	1.49	1.46	1.49	-27.670%	20	3,796	+40.940%
2025-04-09	1.40	2.06	1.40	2.06	+42.069%	27	3,814	+1.942%
2025-04-08	1.55	1.60	1.45	1.45	-1.361%	15	3,832	+44.828%
2025-04-07	1.63	1.77	1.47	1.47	-11.976%	10	3,838	+42.857%
2025-04-04	1.50	1.72	1.50	1.67	-8.242%	132	3,841	+25.749%
2025-04-03	2.05	2.15	1.82	1.82	-24.481%	75	3,897	+15.385%
2025-04-02	2.45	2.45	2.24	2.41	+9.545%	8	3,969	-12.863%
2025-04-01	2.25	2.29	2.20	2.20	+6.280%	73	3,972	-4.545%
2025-03-31	1.93	2.21	1.93	2.07	-5.479%	306	3,935	+1.449%
2025-03-28	2.05	2.19	1.95	2.19	-6.410%	1,792	3,735	-4.110%
2025-03-27	2.19	3.40	2.05	2.34	-30.149%	897	3,918	-10.256%
2025-03-26	3.95	4.25	3.35	3.35	-16.250%	442	3,899	-37.313%
2025-03-25	3.33	4.00	3.33	4.00	+15.942%	563	3,914	-47.500%
2025-03-24	3.30	3.65	3.25	3.45	+13.115%	348	3,513	-39.130%
2025-03-21	2.80	3.14	2.80	3.05	-1.613%	2,052	3,271	-31.148%
2025-03-20	3.05	3.10	3.00	3.10	-3.727%	102	2,627	-32.258%
2025-03-19	2.80	3.25	2.80	3.22	+19.703%	872	2,635	-34.783%
2025-03-18	3.07	3.20	2.69	2.69	-10.033%	389	2,542	-21.933%
2025-03-17	2.95	3.05	2.87	2.99	+3.460%	458	2,732	-29.766%
2025-03-14	2.92	2.92	2.82	2.89	+16.064%	140	2,409	-27.336%
2025-03-13	3.10	3.10	2.49	2.49	-7.778%	167	2,291	-15.663%
2025-03-12	2.65	2.70	2.53	2.70	-12.052%	222	2,291	-22.222%
2025-03-11	2.90	3.07	2.49	3.07	+5.862%	44	2,289	-31.596%
2025-03-10	2.70	2.90	2.55	2.90	+21.849%	84	2,323	-27.586%
2025-03-07	2.38	2.38	2.38	2.38	-4.032%	18	2,357	-11.765%
2025-03-06	2.60	2.60	2.44	2.48	-10.469%	66	2,297	-15.323%
2025-03-05	2.00	2.84	2.00	2.77	+35.122%	36	2,297	-24.188%
2025-03-04	1.85	2.07	1.76	2.05	-10.870%	95	2,292	+2.439%
2025-03-03	3.15	3.25	2.30	2.30	-20.690%	61	2,258	-8.696%
2025-02-28	2.61	2.93	2.61	2.90	+11.538%	48	2,227	-27.586%
2025-02-27	2.44	2.60	2.44	2.60	+1.961%	111	2,223	-19.231%
2025-02-26	3.10	3.20	2.55	2.55	+26.866%	75	2,322	-17.647%
2025-02-25	1.90	2.01	1.88	2.01	-2.899%	10	2,277	+4.478%
2025-02-24	2.15	2.18	2.00	2.07	+3.500%	19	2,277	+1.449%
2025-02-21	2.24	2.30	2.00	2.00	-13.420%	44	2,268	+5.000%
2025-02-20	2.28	2.35	2.28	2.31	-4.938%	5	2,282	-9.091%
2025-02-19	2.40	2.43	2.35	2.43	-5.447%	92	2,280	-13.580%
2025-02-18	2.50	2.57	2.38	2.57	-4.461%	31	2,329	-18.288%
2025-02-14	2.69	2.69	2.64	2.69	+3.065%	34	2,324	-21.933%
2025-02-13	2.65	2.65	2.56	2.61	+18.636%	8	2,324	-19.540%
2025-02-11	2.18	2.20	2.17	2.20	-2.222%	26	2,323	-4.545%
2025-02-10	2.35	2.35	2.20	2.25	-10.000%	51	2,323	-6.667%
2025-02-07	2.53	2.70	2.50	2.50	-9.747%	76	2,313	-16.000%
2025-02-06	2.77	2.77	2.77	2.77	+4.528%	1	2,297	-24.188%
2025-02-05	2.79	2.80	2.65	2.65	-9.556%	29	2,297	-20.755%
2025-02-04	2.80	3.04	2.80	2.93	-6.984%	12	2,272	-28.328%
2025-02-03	2.31	3.15	2.31	3.15	-24.096%	21	2,268	-33.333%
2025-01-31	3.55	4.15	3.55	4.15	+29.688%	14	2,248	-49.398%
2025-01-30	3.68	3.68	3.20	3.20	-4.478%	61	2,251	-34.375%
2025-01-29	3.51	3.51	3.35	3.35	-3.736%	524	2,251	-37.313%
2025-01-28	3.95	3.95	3.10	3.48	-37.857%	160	2,228	-39.655%
2025-01-27	2.95	5.75	2.95	5.60	+4.673%	87	2,163	-62.500%
2025-01-24	5.40	5.40	5.25	5.35	-2.727%	622	2,103	-60.748%
2025-01-23	4.85	5.50	4.85	5.50	+11.111%	71	1,946	-61.818%
2025-01-22	4.70	4.95	4.65	4.95	-8.333%	389	1,914	-57.576%
2025-01-21	4.25	5.40	4.25	5.40	+31.707%	30	1,847	-61.111%
2025-01-17	4.52	4.52	4.10	4.10	-5.747%	178	1,776	-48.780%
2025-01-16	4.34	4.37	4.25	4.35	-7.447%	13	1,776	-51.724%
2025-01-15	4.85	5.00	4.63	4.70	+9.557%	51	1,764	-55.319%
2025-01-14	4.38	4.45	4.29	4.29	+10.000%	10	1,733	-51.049%
2025-01-13	3.90	4.00	3.90	3.90	-2.500%	84	1,727	-46.154%
2025-01-10	4.25	4.25	4.00	4.00	-6.977%	66	1,713	-47.500%
2025-01-08	4.90	4.90	4.30	4.30	-12.245%	18	1,687	-51.163%
2025-01-07	5.60	5.68	4.90	4.90	-9.761%	86	1,687	-57.143%
2025-01-06	5.60	5.85	5.43	5.43	+16.774%	50	1,677	-61.326%
2025-01-03	4.68	4.68	4.20	4.65	+4.494%	46	1,629	-54.839%
2025-01-02	5.32	5.33	4.42	4.45	-14.423%	68	1,617	-52.809%
2024-12-31	5.20	5.20	5.20	5.20	-7.965%	3	1,602	-59.615%
2024-12-30	5.51	5.65	5.51	5.65	-2.754%	174	1,602	-62.832%
2024-12-27	6.10	6.10	5.81	5.81	-1.022%	10	1,622	-63.855%
2024-12-26	5.20	5.87	5.20	5.87	+8.103%	22	1,618	-64.225%
2024-12-24	5.43	5.43	5.43	5.43	+12.422%	34	1,580	-61.326%
2024-12-23	4.85	4.85	4.83	4.83	-0.412%	8	1,580	-56.522%
2024-12-20	4.57	4.85	4.57	4.85	+10.227%	314	1,573	-56.701%
2024-12-19	4.50	4.50	4.40	4.40	+0.457%	11	1,574	-52.273%
2024-12-18	4.38	4.38	4.38	4.38	-7.789%	2	1,574	-52.055%
2024-12-17	4.82	5.05	4.75	4.75	-6.496%	49	1,572	-55.789%
2024-12-16	5.07	5.15	4.86	5.08	-3.238%	187	1,497	-58.661%
2024-12-12	5.09	5.25	5.08	5.25	+5.000%	14	1,497	-60.000%
2024-12-11	4.75	5.00	4.75	5.00	-3.846%	31	1,488	-58.000%
2024-12-09	5.61	5.61	5.20	5.20	-8.772%	60	1,458	-59.615%
2024-12-06	5.50	5.70	5.50	5.70	+1.786%	12	1,468	-63.158%
2024-12-05	5.70	5.70	5.59	5.60	+3.321%	29	1,468	-62.500%
2024-12-04	5.52	5.55	5.39	5.42	-4.912%	159	1,467	-61.255%
2024-12-03	5.98	6.13	5.70	5.70	-17.749%	37	1,334	-63.158%
2024-11-29	7.29	7.29	6.93	6.93	+5.159%	56	1,342	-69.697%
2024-11-26	6.98	7.20	6.59	6.59	-35.138%	35	1,322	-68.134%
2024-11-25	8.55	10.16	8.55	10.16	+19.811%	59	1,310	-79.331%
2024-11-22	7.20	8.64	7.20	8.48	+24.523%	24	1,268	-75.236%
2024-11-21	6.81	6.81	6.81	6.81	+6.740%	10	1,258	-69.163%
2024-11-20	6.38	6.38	6.38	6.38	-6.861%	4	1,258	-67.085%
2024-11-19	6.43	6.88	6.43	6.85	-6.164%	4	1,258	-69.343%
2024-11-18	7.50	7.50	7.20	7.30	-6.650%	59	1,255	-71.233%
2024-11-15	7.90	7.90	7.82	7.82	-4.866%	46	1,247	-73.146%
2024-11-14	9.02	9.15	8.22	8.22	-0.605%	85	1,268	-74.453%
2024-11-13	8.43	8.51	8.05	8.27	+1.472%	36	1,231	-74.607%
2024-11-12	7.77	8.30	7.77	8.15	-0.245%	111	1,234	-74.233%
2024-11-11	7.09	8.19	7.09	8.17	+22.123%	17	1,228	-74.296%
2024-11-08	6.55	6.90	6.55	6.69	-3.463%	56	1,229	-68.610%
2024-11-07	6.90	6.93	6.90	6.93	+5.802%	2	1,216	-69.697%
2024-11-06	5.88	6.55	5.56	6.55	+13.322%	38	1,218	-67.939%
2024-11-05	5.50	5.78	5.50	5.78	+16.298%	13	1,226	-63.668%
2024-11-04	4.65	5.21	4.65	4.97	+8.991%	45	1,221	-57.746%
2024-11-01	4.71	4.71	4.56	4.56	+1.333%	204	1,224	-53.947%
2024-10-31	4.60	4.60	4.50	4.50	-9.639%	10	1,124	-53.333%
2024-10-30	4.98	4.98	4.98	4.98	+7.097%	1	1,129	-57.831%
2024-10-29	5.30	5.30	4.60	4.65	-10.232%	171	1,147	-54.839%
2024-10-28	5.20	5.20	5.18	5.18	+5.285%	52	980	-59.459%
2024-10-25	5.25	5.25	4.92	4.92	-6.286%	48	960	-57.317%
2024-10-24	5.54	5.54	5.25	5.25	-1.869%	8	940	-60.000%
2024-10-23	6.04	6.04	5.35	5.35	-10.833%	25	941	-60.748%
2024-10-22	4.20	6.10	3.90	6.00	+55.039%	190	932	-65.000%
2024-10-21	3.78	3.87	3.78	3.87	-3.008%	3	876	-45.736%
2024-10-18	3.99	3.99	3.99	3.99	-1.238%	4	876	-47.368%
2024-10-17	3.97	4.04	3.95	4.04	+2.278%	13	874	-48.020%
2024-10-16	4.00	4.00	3.86	3.95	-1.250%	25	879	-46.835%
2024-10-15	3.70	4.00	3.70	4.00	+6.101%	7	890	-47.500%
2024-10-14	3.50	4.00	3.50	3.77	-1.050%	114	890	-44.297%
2024-10-11	3.64	3.81	3.64	3.81	+5.540%	14	883	-44.882%
2024-10-10	3.75	3.75	3.55	3.61	+1.120%	5	883	-41.828%
2024-10-09	3.50	3.73	3.50	3.57	+11.563%	59	882	-41.176%
2024-10-08	3.20	3.50	3.18	3.20	+7.383%	29	886	-34.375%
2024-10-07	2.94	2.98	2.90	2.98	+1.706%	8	890	-29.530%
2024-10-04	2.89	3.05	2.85	2.93	+11.407%	218	893	-28.328%
2024-10-03	2.40	2.64	2.40	2.63	0.000%	122	873	-20.152%
2024-10-02	2.69	2.69	2.63	2.63	+1.938%	8	878	-20.152%
2024-10-01	2.50	2.59	2.50	2.58	+1.976%	6	886	-18.605%
2024-09-30	2.94	2.94	2.46	2.53	-15.667%	484	890	-16.996%
2024-09-27	3.00	3.00	3.00	3.00	+9.091%	4	1,154	-30.000%
2024-09-26	2.60	2.75	2.60	2.75	+3.774%	8	1,152	-23.636%
2024-09-25	2.79	2.79	2.50	2.65	-20.896%	15	1,150	-20.755%
2024-09-24	3.35	3.35	3.35	3.35	+3.077%	4	1,159	-37.313%
2024-09-23	3.25	3.25	3.25	3.25	-5.797%	2	1,163	-35.385%
2024-09-20	3.45	3.45	3.45	3.45	-8.488%	4	1,165	-39.130%
2024-09-19	4.50	4.50	3.77	3.77	-4.557%	118	1,167	-44.297%
2024-09-18	3.59	4.00	3.59	3.95	+25.000%	6	1,232	-46.835%
2024-09-16	3.10	3.16	3.10	3.16	+12.857%	30	1,231	-33.544%
2024-09-12	2.63	2.80	2.63	2.80	+19.658%	7	1,201	-25.000%
2024-09-11	2.35	2.35	2.34	2.34	-6.773%	65	1,206	-10.256%
2024-09-10	2.90	2.90	2.45	2.51	-26.608%	35	1,156	-16.335%
2024-09-09	3.30	3.42	3.30	3.42	+3.323%	31	1,137	-38.596%
2024-09-06	3.25	3.31	3.22	3.31	-6.761%	54	1,143	-36.556%
2024-09-05	3.80	3.80	3.45	3.55	-1.934%	6	1,119	-40.845%
2024-09-04	3.69	3.78	3.60	3.62	-2.162%	20	1,116	-41.989%
2024-09-03	3.83	3.83	3.65	3.70	-8.642%	78	1,136	-43.243%
2024-08-30	4.10	4.10	3.92	4.05	+1.250%	48	1,174	-48.148%
2024-08-29	3.95	4.10	3.95	4.00	+2.564%	50	1,174	-47.500%
2024-08-28	3.95	3.95	3.88	3.90	-0.763%	7	1,181	-46.154%
2024-08-27	3.80	3.95	3.80	3.93	+2.880%	9	1,185	-46.565%
2024-08-26	3.81	3.95	3.75	3.82	+3.523%	50	1,179	-45.026%
2024-08-23	3.33	3.69	3.33	3.69	+20.984%	46	1,184	-43.089%
2024-08-22	2.94	3.20	2.94	3.05	+0.660%	8	1,195	-31.148%
2024-08-21	3.04	3.09	3.03	3.03	+6.316%	4	1,201	-30.693%
2024-08-20	2.92	2.92	2.85	2.85	+1.064%	12	1,203	-26.316%
2024-08-19	2.54	2.82	2.54	2.82	+14.634%	108	1,198	-25.532%
2024-08-16	2.57	2.57	2.46	2.46	-5.747%	22	1,199	-14.634%
2024-08-15	2.45	2.64	2.45	2.61	+16.518%	24	1,190	-19.540%
2024-08-14	2.24	2.24	2.24	2.24	+1.818%	1	1,169	-6.250%
2024-08-13	2.04	2.20	2.04	2.20	-5.172%	7	1,170	-4.545%
2024-08-09	2.32	2.32	2.32	2.32	+7.407%	20	1,175	-9.483%
2024-08-08	2.00	2.16	2.00	2.16	+33.333%	2	1,175	-2.778%
2024-08-07	1.85	1.85	1.62	1.62	-5.263%	3	1,175	+29.630%
2024-08-06	1.69	1.74	1.69	1.71	+18.750%	15	1,176	+22.807%
2024-08-05	1.74	1.74	1.44	1.44	-10.000%	100	1,177	+45.833%
2024-08-02	1.75	1.83	1.60	1.60	-25.926%	20	1,197	+31.250%
2024-08-01	2.43	2.43	2.14	2.16	-13.600%	8	1,198	-2.778%
2024-07-31	2.55	2.55	2.39	2.50	+1.215%	78	1,196	-16.000%
2024-07-30	2.69	2.69	2.45	2.47	+1.646%	165	1,196	-14.980%
2024-07-29	2.35	2.43	2.35	2.43	-1.220%	3	1,348	-13.580%
2024-07-26	2.50	2.50	2.35	2.46	-3.150%	80	1,347	-14.634%
2024-07-25	3.06	3.06	2.50	2.54	-24.179%	84	1,349	-17.323%
2024-07-24	3.25	3.35	2.39	3.35	+3.077%	268	1,375	-37.313%
2024-07-23	4.00	4.16	2.99	3.25	-30.108%	1,373	1,250	-35.385%
2024-07-22	4.65	4.65	4.65	4.65	+9.412%	11	201	-54.839%
2024-07-19	4.25	4.25	4.25	4.25	-9.574%	2	195	-50.588%
2024-07-16	4.67	4.70	4.67	4.70	-2.083%	7	195	-55.319%
2024-07-15	4.50	4.80	4.50	4.80	+9.091%	6	188	-56.250%
2024-07-12	4.16	4.40	4.16	4.40	+31.343%	12	187	-52.273%
2024-07-10	3.35	3.35	3.35	3.35	+3.395%	5	187	-37.313%
2024-07-09	3.30	3.30	3.24	3.24	-1.818%	20	187	-35.185%
2024-07-08	3.30	3.30	3.30	3.30	0.000%	1	181	-36.364%
2024-07-05	3.30	3.30	3.30	3.30	+0.610%	2	181	-36.364%
2024-07-03	3.28	3.28	3.28	3.28	+5.806%	10	182	-35.976%
2024-06-27	3.21	3.21	3.10	3.10	0.000%	175	182	-32.258%
2024-06-26	3.25	3.25	3.10	3.10	-10.145%	101	182	-32.258%
2024-06-24	3.45	3.45	3.45	3.45	-11.765%	10	127	-39.130%
2024-06-21	3.91	3.91	3.91	3.91	-2.250%	8	123	-46.292%
2024-06-17	4.00	4.00	4.00	4.00	+14.286%	6	123	-47.500%
2024-06-14	3.44	3.50	3.39	3.50	-19.540%	10	117	-40.000%
2024-06-11	4.46	4.46	4.35	4.35	+7.143%	101	117	-51.724%
2024-06-10	3.90	4.06	3.90	4.06	+63.710%	170	182	-48.276%
2024-05-28	2.48	2.48	2.48	2.48	-17.333%	1	70	-15.323%
2024-05-21	3.00	3.00	3.00	3.00	-9.366%	1	71	-30.000%
2024-05-16	3.31	3.31	3.31	3.31	+3.438%	1	71	-36.556%
2024-05-15	3.20	3.20	3.20	3.20	-1.538%	1	71	-34.375%
2024-05-09	3.25	3.25	3.25	3.25	0.000%	27	71	-35.385%
2024-05-08	3.25	3.25	3.25	3.25	+1.562%	1	71	-35.385%
2024-04-30	3.20	3.20	3.20	3.20	-13.043%	2	70	-34.375%
2024-04-25	3.60	3.68	3.60	3.68	-1.604%	20	70	-42.935%
2024-04-23	3.74	3.74	3.74	3.74	+30.769%	20	70	-43.850%
2024-04-19	2.86	2.86	2.86	2.86	-3.051%	20	50	-26.573%
2024-04-18	2.95	2.95	2.95	2.95	-14.493%	1	62	-28.814%
2024-04-09	3.55	3.55	3.45	3.45	-5.479%	26	62	-39.130%
2024-04-03	3.65	3.65	3.65	3.65	-5.195%	1	55	-42.466%
2024-04-01	3.70	3.85	3.70	3.85	+4.054%	2	56	-45.455%
2024-03-28	3.70	3.70	3.63	3.70	+11.446%	11	51	-43.243%
2024-03-26	3.32	3.32	3.32	3.32	+9.211%	1	51	-36.747%
2024-03-25	3.04	3.04	3.04	3.04	+2.013%	1	52	-30.921%
2024-03-21	2.98	2.98	2.98	2.98	+10.370%	2	51	-29.530%
2024-03-20	2.45	2.70	2.45	2.70	+14.407%	7	49	-22.222%
2024-03-19	2.36	2.36	2.36	2.36	+8.756%	15	43	-11.017%
2024-03-15	2.17	2.17	2.17	2.17	+17.297%	2	54	-3.226%
2024-03-14	1.85	1.85	1.85	1.85	-2.116%	2	0	+13.514%
2024-03-13	1.89	1.89	1.89	1.89	+2.717%	2	0	+11.111%
2024-03-12	1.82	1.84	1.82	1.84	-8.000%	4	0	+14.130%
2024-03-08	1.92	2.00	1.92	2.00	+5.263%	70	0	+5.000%
2024-03-07	1.91	1.91	1.89	1.90	-9.953%	8	0	+10.526%
2024-03-06	2.15	2.15	2.11	2.11	-11.715%	4	0	-0.474%
2024-03-04	2.50	2.50	2.38	2.39	+1.702%	20	0	-12.134%
2024-03-01	2.35	2.35	2.35	2.35	0.000%	2	0	-10.638%
2024-02-28	2.20	2.35	2.20	2.35	+12.440%	152	0	-10.638%
2024-02-27	2.14	2.14	2.09	2.09	0.000%	12	0	+0.478%