Dark

GM20260918C100
GM Sep 18 2026 100.00 Call (GM260918C00100000)
option OPRA

EOD

Aug 27, 2026

0.1200-7.692%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1500	0.1500	0.0900	0.1200	-7.692%	7	3,815	0.000%
2026-08-26	0.0900	0.1300	0.0900	0.1300	-23.529%	29	3,822	-7.692%
2026-08-25	0.1500	0.1700	0.0900	0.1700	-10.526%	30	3,818	-29.412%
2026-08-24	0.2500	0.2600	0.1600	0.1900	-36.667%	11	3,813	-36.842%
2026-08-21	0.1900	0.3000	0.1800	0.3000	+114.286%	58	3,811	-60.000%
2026-08-20	0.0500	0.1400	0.0500	0.1400	+16.667%	23	3,835	-14.286%
2026-08-19	0.1700	0.1700	0.1200	0.1200	+20.000%	30	3,832	0.000%
2026-08-18	0.2200	0.2200	0.0900	0.1000	-44.444%	30	3,809	+20.000%
2026-08-17	0.2200	0.2200	0.1000	0.1800	-37.931%	82	3,802	-33.333%
2026-08-14	0.3000	0.3000	0.2800	0.2900	-9.375%	21	3,802	-58.621%
2026-08-13	0.4500	0.4500	0.2800	0.3200	-20.000%	80	3,784	-62.500%
2026-08-12	0.6000	0.6000	0.3700	0.4000	-42.029%	124	3,838	-70.000%
2026-08-11	0.5700	0.8500	0.5700	0.6900	-8.000%	133	3,892	-82.609%
2026-08-10	0.5800	0.7700	0.5800	0.7500	+19.048%	97	3,836	-84.000%
2026-08-07	0.6400	0.6700	0.6200	0.6300	+3.279%	114	3,832	-80.952%
2026-08-06	0.9300	0.9300	0.5700	0.6100	-37.755%	16	3,901	-80.328%
2026-08-05	1.2500	1.2500	0.8900	0.9800	-2.970%	64	3,893	-87.755%
2026-08-04	0.7800	1.0100	0.7800	1.0100	+20.238%	42	3,941	-88.119%
2026-08-03	1.3700	1.4100	0.8400	0.8400	-24.324%	28	3,939	-85.714%
2026-07-31	1.1000	1.1400	0.8700	1.1100	+3.738%	60	3,919	-89.189%
2026-07-30	1.4600	1.4600	0.8800	1.0700	-21.324%	102	3,897	-88.785%
2026-07-29	1.7500	2.0300	1.3200	1.3600	-16.564%	1,605	3,896	-91.176%
2026-07-28	1.0200	2.0300	1.0200	1.6300	+71.579%	1,756	3,158	-92.638%
2026-07-27	0.6200	0.9500	0.5900	0.9500	+137.500%	58	2,271	-87.368%
2026-07-24	0.5200	0.5200	0.3500	0.4000	+33.333%	117	2,259	-70.000%
2026-07-23	0.2500	0.3000	0.2500	0.3000	-30.233%	22	2,308	-60.000%
2026-07-22	0.3700	0.6200	0.3000	0.4300	+104.762%	49	2,296	-72.093%
2026-07-20	0.2500	0.2500	0.2100	0.2100	-27.586%	49	2,290	-42.857%
2026-07-17	0.2900	0.2900	0.2900	0.2900	-17.143%	1	2,299	-58.621%
2026-07-14	0.3600	0.3800	0.3500	0.3500	-10.256%	116	2,298	-65.714%
2026-07-09	0.3900	0.3900	0.3900	0.3900	+11.429%	1	2,302	-69.231%
2026-07-08	0.3400	0.3500	0.3400	0.3500	-20.455%	2	2,303	-65.714%
2026-07-07	0.4400	0.4400	0.4400	0.4400	+25.714%	3	2,304	-72.727%
2026-07-02	0.4000	0.4000	0.3300	0.3500	-32.692%	3	2,305	-65.714%
2026-07-01	0.5200	0.5200	0.5200	0.5200	-24.638%	1	2,305	-76.923%
2026-06-29	0.7500	0.7500	0.6900	0.6900	-16.867%	2	2,305	-82.609%
2026-06-26	0.8900	0.9500	0.8300	0.8300	-21.698%	6	2,305	-85.542%
2026-06-25	1.0500	1.1200	1.0100	1.0600	-1.852%	32	2,304	-88.679%
2026-06-24	1.0000	1.0800	1.0000	1.0800	+9.091%	8	2,296	-88.889%
2026-06-23	0.9700	1.0100	0.9700	0.9900	-38.125%	4	2,294	-87.879%
2026-06-22	1.1700	1.6000	1.1700	1.6000	+45.455%	48	2,292	-92.500%
2026-06-18	1.1500	1.3000	1.1000	1.1000	-9.836%	6	2,291	-89.091%
2026-06-17	1.6500	1.6500	1.2200	1.2200	-34.054%	68	2,291	-90.164%
2026-06-16	2.3000	2.3400	1.8500	1.8500	-7.960%	96	2,291	-93.514%
2026-06-15	2.0700	2.0700	2.0100	2.0100	+45.652%	101	2,248	-94.030%
2026-06-11	1.3800	1.3800	1.3800	1.3800	-3.497%	1	2,167	-91.304%
2026-06-10	2.0400	2.0400	1.3900	1.4300	-33.488%	281	2,167	-91.608%
2026-06-09	2.1500	2.1900	1.7600	2.1500	-8.120%	115	2,083	-94.419%
2026-06-08	2.1600	2.3900	2.1600	2.3400	+21.875%	43	2,076	-94.872%
2026-06-05	1.9400	1.9500	1.9200	1.9200	-10.698%	36	2,068	-93.750%
2026-06-04	2.1200	2.2100	2.1200	2.1500	+9.137%	12	2,098	-94.419%
2026-06-03	2.3000	2.3100	1.9700	1.9700	-6.190%	47	2,092	-93.909%
2026-06-02	1.8400	2.3500	1.7000	2.1000	-0.474%	170	2,096	-94.286%
2026-06-01	1.9900	2.1100	1.6700	2.1100	-12.448%	53	1,984	-94.313%
2026-05-29	2.6500	2.6500	1.9800	2.4100	-9.398%	46	1,984	-95.021%
2026-05-28	2.8300	2.8300	2.5600	2.6600	-5.000%	59	1,963	-95.489%
2026-05-27	2.2900	2.8000	2.2600	2.8000	+108.955%	255	1,917	-95.714%
2026-05-22	1.2500	1.4300	1.2500	1.3400	+41.053%	9	1,945	-91.045%
2026-05-21	0.9500	0.9500	0.9400	0.9500	+21.795%	12	1,945	-87.368%
2026-05-20	0.7800	0.7800	0.7800	0.7800	+34.483%	1	1,945	-84.615%
2026-05-19	0.5800	0.5800	0.5700	0.5800	-40.816%	9	1,938	-79.310%
2026-05-18	0.8000	0.9800	0.8000	0.9800	+6.522%	169	1,938	-87.755%
2026-05-15	0.9800	1.1300	0.9200	0.9200	-36.111%	12	1,938	-86.957%
2026-05-14	1.2500	1.6500	1.2500	1.4400	+171.698%	403	1,928	-91.667%
2026-05-13	0.7200	0.7200	0.5300	0.5300	-18.462%	2	1,829	-77.358%
2026-05-11	0.7500	0.7500	0.6500	0.6500	-36.893%	155	1,829	-81.538%
2026-05-08	0.9500	1.0300	0.9500	1.0300	-4.630%	17	1,852	-88.350%
2026-05-06	1.0500	1.0800	1.0200	1.0800	+27.059%	7	1,853	-88.889%
2026-05-05	0.8700	0.8700	0.8500	0.8500	+2.410%	800	1,849	-85.882%
2026-05-04	0.8300	0.8300	0.8300	0.8300	-23.853%	2	2,262	-85.542%
2026-04-30	1.2900	1.2900	1.0900	1.0900	-6.838%	4	2,262	-88.991%
2026-04-29	0.8600	1.2200	0.8600	1.1700	-13.333%	170	2,261	-89.744%
2026-04-28	1.2100	1.3500	1.2100	1.3500	-6.250%	3	2,281	-91.111%
2026-04-27	1.5200	1.5400	1.4400	1.4400	-4.636%	1,028	2,280	-91.667%
2026-04-24	1.4200	1.5100	1.4200	1.5100	-6.211%	19	1,533	-92.053%
2026-04-23	1.5400	1.6100	1.5400	1.6100	-3.593%	4	1,542	-92.547%
2026-04-22	1.7500	1.7500	1.6700	1.6700	-8.743%	62	1,544	-92.814%
2026-04-21	2.0300	2.0600	1.8200	1.8300	-6.633%	12	1,604	-93.443%
2026-04-20	2.0500	2.0500	1.9200	1.9600	-7.981%	58	1,604	-93.878%
2026-04-17	1.9900	2.3400	1.9900	2.1300	+48.951%	21	1,555	-94.366%
2026-04-16	1.4900	1.4900	1.4100	1.4300	-12.270%	28	1,554	-91.608%
2026-04-15	1.6600	1.6600	1.5600	1.6300	-8.939%	23	1,565	-92.638%
2026-04-14	1.7700	1.8300	1.7000	1.7900	+36.641%	109	1,572	-93.296%
2026-04-13	1.2700	1.3200	1.2700	1.3100	0.000%	6	1,509	-90.840%
2026-04-10	1.3800	1.3900	1.3000	1.3100	-5.755%	46	1,512	-90.840%
2026-04-09	1.3100	1.4300	1.3000	1.3900	+5.303%	62	1,533	-91.367%
2026-04-08	1.2200	1.3200	1.2200	1.3200	+24.528%	88	1,546	-90.909%
2026-04-06	1.0600	1.0600	1.0600	1.0600	-28.378%	4	1,470	-88.679%
2026-04-02	1.4800	1.4800	1.4800	1.4800	+12.977%	2	1,474	-91.892%
2026-04-01	1.3100	1.3100	1.3100	1.3100	+4.800%	3	1,474	-90.840%
2026-03-31	1.2100	1.2500	1.2100	1.2500	-5.303%	3	1,474	-90.400%
2026-03-27	1.3200	1.3200	1.3200	1.3200	-24.571%	1	1,472	-90.909%
2026-03-25	1.8300	1.8600	1.7500	1.7500	+7.362%	59	1,472	-93.143%
2026-03-24	1.5300	1.6300	1.5300	1.6300	+12.414%	4	1,424	-92.638%
2026-03-23	1.4000	1.5100	1.4000	1.4500	+29.464%	115	1,423	-91.724%
2026-03-20	1.2500	1.2500	1.1200	1.1200	-13.846%	4	1,330	-89.286%
2026-03-17	1.3700	1.3700	1.3000	1.3000	-0.763%	2	1,328	-90.769%
2026-03-13	1.2700	1.3100	1.2700	1.3100	-7.092%	3	1,327	-90.840%
2026-03-12	1.4100	1.4100	1.4100	1.4100	-11.875%	1	1,326	-91.489%
2026-03-06	1.6600	1.6600	1.6000	1.6000	-15.789%	2	1,325	-92.500%
2026-03-05	1.9000	1.9000	1.9000	1.9000	-9.524%	3	1,325	-93.684%
2026-03-04	2.3000	2.3000	2.1000	2.1000	+7.143%	152	1,325	-94.286%
2026-03-03	1.9600	1.9600	1.9600	1.9600	-16.239%	10	1,265	-93.878%
2026-02-27	2.3100	2.3600	2.3100	2.3400	-19.310%	7	1,255	-94.872%
2026-02-26	2.9000	2.9000	2.9000	2.9000	-2.357%	1	1,252	-95.862%
2026-02-25	2.9400	2.9700	2.8500	2.9700	-4.194%	133	1,249	-95.960%
2026-02-24	3.0000	3.1000	2.9500	3.1000	+27.049%	22	1,249	-96.129%
2026-02-23	2.4400	2.4400	2.4400	2.4400	-20.000%	1	1,229	-95.082%
2026-02-19	3.0500	3.0500	3.0500	3.0500	-10.294%	3	1,228	-96.066%
2026-02-18	3.4500	3.5500	3.3500	3.4000	+22.744%	44	1,225	-96.471%
2026-02-17	2.7700	2.7700	2.7700	2.7700	-6.419%	1	1,224	-95.668%
2026-02-13	3.0500	3.0500	2.9600	2.9600	-1.333%	17	1,223	-95.946%
2026-02-09	3.2400	3.2400	3.0000	3.0000	-40.594%	2	1,223	-96.000%
2026-02-04	5.0000	5.0500	5.0000	5.0500	+20.238%	51	1,223	-97.624%
2026-02-03	4.2000	4.2000	4.2000	4.2000	-15.663%	3	1,173	-97.143%
2026-01-29	4.8500	4.9800	4.5500	4.9800	+0.201%	4	1,170	-97.590%
2026-01-27	4.9300	5.1500	4.9300	4.9700	+51.988%	9	1,169	-97.586%
2026-01-23	3.3700	3.3700	3.2700	3.2700	+0.615%	119	1,167	-96.330%
2026-01-21	3.2800	3.2800	3.2500	3.2500	+25.000%	20	1,167	-96.308%
2026-01-20	2.7000	2.7000	2.6000	2.6000	-24.419%	3	1,155	-95.385%
2026-01-15	3.4400	3.4400	3.4400	3.4400	-11.795%	1	1,153	-96.512%
2026-01-14	3.9000	3.9000	3.9000	3.9000	+2.632%	2	1,153	-96.923%
2026-01-13	3.8000	3.8000	3.8000	3.8000	-0.783%	3	1,151	-96.842%
2026-01-12	4.4500	4.4500	3.8300	3.8300	-5.198%	2	1,151	-96.867%
2026-01-09	4.0400	4.0400	4.0400	4.0400	-16.008%	2	1,150	-97.030%
2026-01-08	4.8100	4.8100	4.8100	4.8100	+18.765%	1	1,148	-97.505%
2025-12-29	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,148	-97.037%
2025-12-24	4.2000	4.2000	4.2000	4.2000	+3.704%	5	1,149	-97.143%
2025-12-23	4.0500	4.0500	4.0500	4.0500	0.000%	1	1,149	-97.037%
2025-12-22	4.5000	4.5000	4.0500	4.0500	0.000%	23	1,149	-97.037%
2025-12-18	4.0500	4.0500	4.0500	4.0500	-2.878%	1	1,146	-97.037%
2025-12-15	3.8700	4.1700	3.8700	4.1700	+8.031%	3	1,146	-97.122%
2025-12-12	3.9800	4.1200	3.8600	3.8600	-2.278%	31	1,146	-96.891%
2025-12-11	3.9500	3.9500	3.9500	3.9500	+85.446%	1	1,121	-96.962%
2025-12-03	2.1300	2.1300	2.1300	2.1300	+3.902%	5	1,120	-94.366%
2025-12-02	2.1500	2.1500	2.0500	2.0500	+0.490%	1,125	1,125	-94.146%
2025-11-26	2.0400	2.0400	2.0400	2.0400	+5.155%	1	1	-94.118%
2025-11-25	1.9400	1.9400	1.9400	1.9400	0.000%	1	1	-93.814%