Dark

GM20260116C70
GM Jan 16 2026 70.00 Call (GM260116C00070000)
option OPRA

EOD

May 15, 2025

0.6700-6.944%(-0.0500)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.63	0.67	0.61	0.67	-6.944%	69	1,936	0.000%
2025-05-14	0.72	0.72	0.72	0.72	+7.463%	1	2,001	-6.944%
2025-05-13	0.64	0.67	0.64	0.67	+15.517%	7	2,002	0.000%
2025-05-12	0.66	0.66	0.58	0.58	+9.434%	5	2,007	+15.517%
2025-05-08	0.53	0.53	0.53	0.53	+20.455%	3	2,005	+26.415%
2025-05-07	0.44	0.44	0.44	0.44	+4.762%	1	2,003	+52.273%
2025-05-06	0.34	0.42	0.34	0.42	-8.696%	5	2,002	+59.524%
2025-05-01	0.46	0.46	0.46	0.46	-17.857%	38	1,999	+45.652%
2025-04-29	0.49	0.56	0.49	0.56	-1.754%	23	1,999	+19.643%
2025-04-28	0.62	0.62	0.54	0.57	-9.524%	28	2,020	+17.544%
2025-04-25	0.64	0.64	0.63	0.63	+10.526%	4	2,038	+6.349%
2025-04-24	0.57	0.60	0.57	0.57	+23.913%	7	2,037	+17.544%
2025-04-21	0.46	0.46	0.46	0.46	-16.364%	10	2,034	+45.652%
2025-04-17	0.50	0.55	0.49	0.55	+10.000%	16	2,030	+21.818%
2025-04-16	0.50	0.50	0.50	0.50	+16.279%	15	2,030	+34.000%
2025-04-15	0.50	0.50	0.43	0.43	+10.256%	4	2,032	+55.814%
2025-04-14	0.22	0.61	0.22	0.39	-25.000%	18	2,030	+71.795%
2025-04-10	0.52	0.52	0.52	0.52	-24.638%	2	2,016	+28.846%
2025-04-09	0.62	0.69	0.62	0.69	+18.966%	11	2,016	-2.899%
2025-04-08	0.70	0.70	0.57	0.58	-4.918%	15	2,006	+15.517%
2025-04-07	0.48	0.80	0.48	0.61	-4.688%	202	1,998	+9.836%
2025-04-04	0.63	0.64	0.61	0.64	-21.951%	32	2,153	+4.688%
2025-04-03	0.82	0.82	0.82	0.82	-2.381%	7	2,152	-18.293%
2025-04-01	0.84	0.84	0.84	0.84	-1.176%	1	2,145	-20.238%
2025-03-31	0.85	0.85	0.85	0.85	-9.574%	2	2,145	-21.176%
2025-03-27	1.00	1.00	0.85	0.94	-43.713%	428	2,145	-28.723%
2025-03-26	1.62	1.81	1.61	1.67	+1.212%	82	2,534	-59.880%
2025-03-25	1.51	1.65	1.51	1.65	+11.486%	135	2,573	-59.394%
2025-03-24	1.44	1.48	1.44	1.48	+21.311%	6	2,585	-54.730%
2025-03-19	1.10	1.22	1.10	1.22	+3.390%	16	2,584	-45.082%
2025-03-18	1.21	1.21	1.18	1.18	-4.065%	2	2,582	-43.220%
2025-03-17	1.27	1.31	1.20	1.23	+7.895%	480	2,582	-45.528%
2025-03-13	1.37	1.37	1.14	1.14	-7.317%	3	2,987	-41.228%
2025-03-12	1.23	1.23	1.23	1.23	-3.906%	2	2,987	-45.528%
2025-03-11	1.28	1.28	1.28	1.28	0.000%	2	2,987	-47.656%
2025-03-10	1.17	1.28	1.17	1.28	+28.000%	3	2,987	-47.656%
2025-03-07	1.07	1.07	1.00	1.00	-7.407%	4	2,989	-33.000%
2025-03-06	0.95	1.18	0.95	1.08	-8.475%	5	2,987	-37.963%
2025-03-05	1.19	1.19	1.09	1.18	+38.824%	145	2,987	-43.220%
2025-03-04	0.80	0.90	0.71	0.85	-37.500%	8	2,936	-21.176%
2025-03-03	1.38	1.42	1.31	1.36	+19.298%	6	2,932	-50.735%
2025-02-28	1.20	1.21	1.14	1.14	-8.800%	6	2,931	-41.228%
2025-02-26	1.10	1.42	1.10	1.25	+45.349%	18	2,932	-46.400%
2025-02-24	0.86	0.86	0.86	0.86	-2.273%	1	2,924	-22.093%
2025-02-21	0.88	0.88	0.88	0.88	-16.190%	6	2,925	-23.864%
2025-02-20	1.05	1.05	1.05	1.05	0.000%	3	2,925	-36.190%
2025-02-18	1.20	1.20	1.05	1.05	-12.500%	21	2,925	-36.190%
2025-02-13	1.20	1.20	1.20	1.20	+7.143%	1	2,934	-44.167%
2025-02-12	1.12	1.12	1.12	1.12	+16.667%	3	2,934	-40.179%
2025-02-11	0.95	0.96	0.94	0.96	-1.031%	7	2,934	-30.208%
2025-02-10	1.00	1.00	0.97	0.97	-12.613%	36	2,928	-30.928%
2025-02-07	1.10	1.11	1.10	1.11	-7.500%	12	2,893	-39.640%
2025-02-04	1.20	1.20	1.20	1.20	-4.000%	5	2,893	-44.167%
2025-02-03	0.95	1.60	0.95	1.25	-23.313%	14	2,896	-46.400%
2025-01-31	1.63	1.64	1.62	1.63	-0.610%	74	2,883	-58.896%
2025-01-30	1.66	1.68	1.64	1.64	+7.895%	72	2,790	-59.146%
2025-01-29	1.55	1.56	1.45	1.52	-3.797%	76	2,790	-55.921%
2025-01-28	1.67	1.68	1.15	1.58	-47.333%	66	2,715	-57.595%
2025-01-27	2.79	3.00	2.79	3.00	+14.943%	7	2,748	-77.667%
2025-01-24	2.72	2.72	2.61	2.61	-4.396%	12	2,748	-74.330%
2025-01-23	2.75	2.75	2.73	2.73	+13.278%	5	2,747	-75.458%
2025-01-22	2.41	2.41	2.41	2.41	-7.308%	1	2,743	-72.199%
2025-01-21	2.66	2.69	2.60	2.60	+11.588%	58	2,743	-74.231%
2025-01-15	2.37	2.37	2.28	2.33	+4.955%	7	2,686	-71.245%
2025-01-14	2.20	2.22	2.20	2.22	+15.625%	4	2,682	-69.820%
2025-01-13	2.02	2.04	1.92	1.92	-5.882%	169	2,683	-65.104%
2025-01-10	2.04	2.04	2.04	2.04	-18.400%	6	2,532	-67.157%
2025-01-07	2.67	2.67	2.50	2.50	-15.825%	5	2,529	-73.200%
2025-01-06	3.01	3.10	2.97	2.97	-3.257%	6	2,524	-77.441%
2024-12-27	3.05	3.15	3.05	3.07	+6.597%	16	2,522	-78.176%
2024-12-26	2.88	2.88	2.88	2.88	+12.500%	4	2,519	-76.736%
2024-12-23	2.56	2.56	2.56	2.56	+6.224%	19	2,519	-73.828%
2024-12-20	2.39	2.41	2.39	2.41	+8.072%	20	2,500	-72.199%
2024-12-19	2.23	2.23	2.23	2.23	-7.083%	19	2,480	-69.955%
2024-12-18	2.40	2.40	2.40	2.40	-0.415%	1	2,461	-72.083%
2024-12-17	2.48	2.48	2.37	2.41	-8.365%	27	2,460	-72.199%
2024-12-16	2.50	2.67	2.50	2.63	-2.593%	13	2,467	-74.525%
2024-12-13	2.69	2.70	2.62	2.70	+5.058%	78	2,467	-75.185%
2024-12-12	2.64	2.64	2.57	2.57	-2.281%	18	2,448	-73.930%
2024-12-11	2.63	2.63	2.63	2.63	-6.071%	1	2,432	-74.525%
2024-12-10	2.84	2.84	2.80	2.80	-0.709%	2	2,432	-76.071%
2024-12-06	2.82	2.82	2.82	2.82	-3.425%	2	2,431	-76.241%
2024-12-05	2.92	2.92	2.92	2.92	-5.806%	1	2,432	-77.055%
2024-12-03	3.06	3.10	3.06	3.10	-13.889%	2	2,433	-78.387%
2024-11-26	4.71	4.85	3.60	3.60	-40.496%	43	2,434	-81.389%
2024-11-25	5.75	6.05	5.67	6.05	+27.368%	7	2,408	-88.926%
2024-11-22	4.75	4.75	4.75	4.75	+31.944%	2	2,404	-85.895%
2024-11-21	3.60	3.60	3.60	3.60	+4.348%	1	2,403	-81.389%
2024-11-20	3.40	3.45	3.40	3.45	-4.167%	25	2,403	-80.580%
2024-11-19	3.60	3.60	3.60	3.60	-17.241%	2	2,424	-81.389%
2024-11-15	4.38	4.42	4.35	4.35	-9.375%	202	2,422	-84.598%
2024-11-14	4.75	5.15	4.75	4.80	+6.430%	204	2,321	-86.042%
2024-11-13	4.57	4.63	4.51	4.51	-1.313%	72	2,287	-85.144%
2024-11-12	4.48	4.57	4.40	4.57	+7.529%	263	2,217	-85.339%
2024-11-11	3.86	4.49	3.86	4.25	+17.403%	112	1,957	-84.235%
2024-11-08	3.37	3.74	3.37	3.62	+0.277%	218	1,853	-81.492%
2024-11-07	3.43	3.63	3.26	3.61	+6.805%	285	1,748	-81.440%
2024-11-06	3.50	3.50	3.38	3.38	+12.667%	18	1,528	-80.178%
2024-11-05	3.00	3.08	3.00	3.00	+11.111%	3	1,518	-77.667%
2024-11-04	2.72	2.72	2.65	2.70	+9.312%	4	1,517	-75.185%
2024-11-01	2.50	2.50	2.47	2.47	+5.106%	204	1,515	-72.874%
2024-10-31	2.35	2.35	2.35	2.35	-8.203%	7	1,515	-71.489%
2024-10-30	2.56	2.56	2.56	2.56	+15.315%	1	1,522	-73.828%
2024-10-29	2.20	2.37	2.20	2.22	-14.286%	48	1,522	-69.820%
2024-10-28	2.48	2.59	2.48	2.59	+7.917%	12	1,478	-74.131%
2024-10-25	2.63	2.63	2.40	2.40	-8.046%	124	1,473	-72.083%
2024-10-24	2.90	2.90	2.61	2.61	-8.421%	3	1,421	-74.330%
2024-10-23	2.85	2.85	2.85	2.85	-8.654%	2	1,418	-76.491%
2024-10-22	2.26	3.12	2.23	3.12	+60.000%	198	1,416	-78.526%
2024-10-21	1.95	1.95	1.95	1.95	-2.500%	1	1,404	-65.641%
2024-10-18	2.00	2.00	2.00	2.00	+7.527%	8	1,403	-66.500%
2024-10-16	1.89	1.89	1.86	1.86	+7.514%	136	1,399	-63.978%
2024-10-09	1.73	1.73	1.73	1.73	-3.352%	1	1,263	-61.272%
2024-10-08	1.50	1.86	1.50	1.79	+23.448%	8	1,263	-62.570%
2024-10-07	1.45	1.45	1.45	1.45	0.000%	1	1,259	-53.793%
2024-10-04	1.45	1.45	1.45	1.45	+20.833%	2	1,259	-53.793%
2024-10-03	1.20	1.20	1.20	1.20	+2.564%	5	1,260	-44.167%
2024-09-30	1.20	1.20	1.17	1.17	-19.863%	60	1,255	-42.735%
2024-09-24	1.46	1.46	1.46	1.46	-21.081%	1	1,315	-54.110%
2024-09-19	1.85	1.85	1.85	1.85	+2.778%	20	1,315	-63.784%
2024-09-18	1.80	1.80	1.80	1.80	+26.761%	2	1,295	-62.778%
2024-09-12	1.42	1.42	1.42	1.42	+24.561%	10	1,295	-52.817%
2024-09-10	1.37	1.37	1.14	1.14	-30.909%	7	1,295	-41.228%
2024-09-09	1.65	1.65	1.65	1.65	-12.698%	3	1,294	-59.394%
2024-09-04	1.89	1.89	1.89	1.89	+2.717%	10	1,294	-64.550%
2024-09-03	1.81	1.87	1.81	1.84	-4.663%	137	1,284	-63.587%
2024-08-29	1.93	1.93	1.93	1.93	+6.630%	4	1,174	-65.285%
2024-08-27	1.76	1.93	1.76	1.81	+5.233%	79	1,174	-62.983%
2024-08-26	1.89	1.89	1.72	1.72	-2.825%	683	1,099	-61.047%
2024-08-23	1.77	1.77	1.77	1.77	+47.500%	226	449	-62.147%
2024-08-22	1.20	1.20	1.20	1.20	-15.493%	1	427	-44.167%
2024-08-21	1.42	1.42	1.42	1.42	-7.190%	1	427	-52.817%
2024-08-16	1.53	1.53	1.53	1.53	+35.398%	2	427	-56.209%
2024-08-15	1.17	1.17	1.13	1.13	+6.604%	100	427	-40.708%
2024-08-14	1.06	1.06	1.06	1.06	+45.205%	1	377	-36.792%
2024-08-08	0.73	0.73	0.73	0.73	-8.750%	1	377	-8.219%
2024-08-05	0.80	0.80	0.80	0.80	-5.882%	2	378	-16.250%
2024-08-02	0.85	0.85	0.85	0.85	-13.265%	4	378	-21.176%
2024-08-01	0.98	0.98	0.96	0.98	-14.783%	4	378	-31.633%
2024-07-31	1.15	1.15	1.15	1.15	0.000%	1	375	-41.739%
2024-07-29	1.00	1.15	1.00	1.15	+4.545%	2	375	-41.739%
2024-07-26	1.21	1.21	1.09	1.10	-9.091%	24	375	-39.091%
2024-07-25	1.24	1.25	1.20	1.21	-24.375%	5	365	-44.628%
2024-07-24	1.30	1.60	1.30	1.60	0.000%	2	362	-58.125%
2024-07-23	1.62	1.62	1.60	1.60	-28.571%	51	362	-58.125%
2024-07-12	2.24	2.24	2.24	2.24	+45.455%	360	347	-70.089%
2024-06-26	1.54	1.54	1.54	1.54	-8.333%	180	438	-56.494%
2024-06-25	1.95	2.00	1.67	1.68	-22.222%	85	258	-60.119%
2024-06-24	2.10	2.22	2.10	2.16	+13.684%	54	252	-68.981%
2024-06-17	2.24	2.24	1.90	1.90	-20.833%	201	202	-64.737%
2024-06-12	2.40	2.40	2.40	2.40	0.000%	1	1	-72.083%