Dark

GM20260918C70
GM Sep 18 2026 70.00 Call (GM260918C00070000)
option OPRA

EOD

Aug 26, 2026

15.94-3.976%(-0.66)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	15.9000	15.9400	15.8900	15.9400	-3.976%	17	293	0.000%
2026-08-25	16.6000	16.6000	16.6000	16.6000	-2.810%	4	301	-3.976%
2026-08-24	16.9500	17.0800	16.9500	17.0800	+10.194%	2	305	-6.674%
2026-08-19	15.5000	15.5000	15.5000	15.5000	+8.240%	8	305	+2.839%
2026-08-18	14.3300	14.3300	14.3200	14.3200	-9.653%	14	313	+11.313%
2026-08-17	15.6500	15.8500	15.6500	15.8500	-9.169%	8	313	+0.568%
2026-08-13	17.4500	17.4500	17.4500	17.4500	-8.877%	1	321	-8.653%
2026-08-12	19.3500	19.3500	19.1500	19.1500	+1.109%	8	320	-16.762%
2026-08-11	18.9400	18.9400	18.9400	18.9400	+5.751%	1	324	-15.839%
2026-08-07	17.8800	18.0600	17.8800	17.9100	-3.710%	9	325	-10.999%
2026-08-06	18.6000	18.6000	18.6000	18.6000	-5.584%	1	330	-14.301%
2026-08-03	19.8000	19.8000	19.7000	19.7000	-7.294%	31	330	-19.086%
2026-07-29	21.2500	21.2500	21.2500	21.2500	+1.675%	30	361	-24.988%
2026-07-28	20.9000	20.9000	20.9000	20.9000	+33.461%	1	391	-23.732%
2026-07-27	15.6600	15.6600	15.6600	15.6600	+9.972%	14	392	+1.788%
2026-07-24	14.2400	14.2400	14.2400	14.2400	+21.709%	1	392	+11.938%
2026-07-23	11.7000	11.7000	11.7000	11.7000	+20.868%	1	393	+36.239%
2026-07-21	9.6800	9.6800	9.6800	9.6800	+21.761%	1	392	+64.669%
2026-07-20	8.4000	8.6000	7.8500	7.9500	-17.445%	74	392	+100.503%
2026-07-17	9.6600	9.6600	9.6300	9.6300	-0.926%	13	410	+65.524%
2026-07-16	9.7200	9.7200	9.7200	9.7200	+8.969%	27	404	+63.992%
2026-07-07	9.2500	9.2500	8.8000	8.9200	-12.549%	45	377	+78.700%
2026-07-06	10.2000	10.2000	10.2000	10.2000	+25.926%	3	370	+56.275%
2026-07-02	8.0900	8.1000	7.9500	8.1000	-13.921%	5	369	+96.790%
2026-07-01	9.4100	9.4100	9.4100	9.4100	-5.711%	1	369	+69.394%
2026-06-30	10.2200	10.2200	9.9800	9.9800	-9.273%	3	370	+59.719%
2026-06-29	10.7400	11.0000	10.7400	11.0000	-29.032%	2	372	+44.909%
2026-06-22	13.3200	15.5000	13.3200	15.5000	+28.631%	11	374	+2.839%
2026-06-18	12.0500	12.0500	12.0500	12.0500	-4.668%	2	374	+32.282%
2026-06-17	12.6400	12.6400	12.6400	12.6400	-18.188%	1	374	+26.108%
2026-06-16	17.2000	17.2000	15.4400	15.4500	+22.134%	47	374	+3.172%
2026-06-11	12.6500	12.6500	12.6500	12.6500	-1.172%	5	348	+26.008%
2026-06-10	12.8000	12.8000	12.8000	12.8000	-14.381%	1	343	+24.531%
2026-06-09	14.6000	15.0000	14.6000	14.9500	-0.333%	9	344	+6.622%
2026-06-05	14.9400	15.0000	14.0500	15.0000	-4.459%	11	345	+6.267%
2026-06-04	15.7000	15.7000	15.7000	15.7000	+0.512%	1	335	+1.529%
2026-06-03	15.6300	15.6300	15.6200	15.6200	+2.763%	12	335	+2.049%
2026-06-02	15.2500	15.6500	15.1500	15.2000	+9.747%	24	329	+4.868%
2026-06-01	14.6400	14.7100	13.8500	13.8500	-19.942%	58	343	+15.090%
2026-05-28	17.4000	17.4000	17.3000	17.3000	+32.771%	6	389	-7.861%
2026-05-26	13.0300	13.0300	13.0300	13.0300	+5.335%	4	386	+22.333%
2026-05-22	12.8000	12.8000	12.3700	12.3700	+12.968%	11	383	+28.860%
2026-05-21	11.0000	11.0000	10.9500	10.9500	+39.847%	6	372	+45.571%
2026-05-19	7.8300	7.8300	7.8300	7.8300	-25.072%	1	372	+103.576%
2026-05-15	10.9000	10.9000	10.4500	10.4500	+0.577%	3	378	+52.536%
2026-05-13	10.4100	10.4100	10.3900	10.3900	-0.574%	8	380	+53.417%
2026-05-11	11.7100	11.7100	10.4500	10.4500	-13.278%	51	373	+52.536%
2026-05-08	12.0500	12.0500	12.0500	12.0500	-1.873%	9	366	+32.282%
2026-05-06	12.2800	12.2800	12.2800	12.2800	+1.488%	9	366	+29.805%
2026-04-30	12.1000	12.1000	12.1000	12.1000	+7.080%	20	366	+31.736%
2026-04-29	11.5600	11.5600	11.3000	11.3000	-11.719%	21	366	+41.062%
2026-04-28	10.4400	12.8000	10.4400	12.8000	+2.811%	2	365	+24.531%
2026-04-27	12.4500	12.4500	12.4500	12.4500	-7.435%	1	365	+28.032%
2026-04-22	13.4500	13.4500	13.4500	13.4500	-7.560%	30	365	+18.513%
2026-04-21	14.5500	14.5500	14.5500	14.5500	-1.689%	7	365	+9.553%
2026-04-20	14.8000	14.8000	14.8000	14.8000	-10.843%	3	365	+7.703%
2026-04-17	15.7700	16.6000	15.5600	16.6000	+29.789%	35	368	-3.976%
2026-04-16	12.7700	12.7900	12.6400	12.7900	-8.315%	23	364	+24.629%
2026-04-14	14.0000	14.0000	13.9500	13.9500	+23.780%	4	348	+14.265%
2026-04-13	11.0000	11.3500	11.0000	11.2700	+26.772%	5	345	+41.437%
2026-04-07	8.8900	8.8900	8.8900	8.8900	-5.021%	1	344	+79.303%
2026-04-02	9.7300	9.7300	9.0200	9.3600	-5.645%	8	350	+70.299%
2026-03-30	10.6000	10.6000	9.9200	9.9200	-6.767%	4	350	+60.685%
2026-03-27	10.6400	10.6400	10.6400	10.6400	-5.000%	3	352	+49.812%
2026-03-26	11.2000	11.2000	11.2000	11.2000	-5.405%	1	354	+42.321%
2026-03-23	12.3500	12.3500	11.8400	11.8400	+17.228%	11	354	+34.628%
2026-03-19	10.1000	10.1000	10.1000	10.1000	-2.510%	3	345	+57.822%
2026-03-17	10.5000	10.5000	10.3600	10.3600	+4.016%	50	347	+53.861%
2026-03-16	9.9600	9.9600	9.9600	9.9600	+4.293%	1	305	+60.040%
2026-03-13	9.5500	9.5500	9.5500	9.5500	-7.011%	15	304	+66.911%
2026-03-12	10.2700	10.2700	10.2700	10.2700	-0.097%	1	319	+55.209%
2026-03-09	10.0200	10.2800	10.0200	10.2800	-10.297%	72	318	+55.058%
2026-03-03	11.4600	11.4600	11.4600	11.4600	-15.982%	1	288	+39.092%
2026-02-27	13.4900	13.6400	13.4900	13.6400	-18.323%	41	287	+16.862%
2026-02-20	16.7000	16.7000	16.7000	16.7000	-3.468%	2	246	-4.551%
2026-02-18	17.3000	17.3000	17.3000	17.3000	+11.541%	3	248	-7.861%
2026-02-12	15.5100	15.5100	15.5100	15.5100	+4.094%	2	245	+2.772%
2026-02-11	16.5000	16.5000	14.9000	14.9000	-1.325%	51	243	+6.980%
2026-02-10	15.1000	15.1000	15.1000	15.1000	-8.651%	50	242	+5.563%
2026-02-09	16.5300	16.5300	16.5300	16.5300	-11.129%	4	210	-3.569%
2026-02-06	18.6000	18.6000	18.6000	18.6000	+0.432%	2	214	-14.301%
2026-02-02	18.5200	18.5200	18.5200	18.5200	-8.633%	1	216	-13.931%
2026-01-29	20.2700	20.2700	20.2700	20.2700	+2.529%	3	215	-21.362%
2026-01-28	19.7700	19.7700	19.7700	19.7700	-3.702%	1	218	-19.373%
2026-01-27	20.5300	20.5300	20.5300	20.5300	+35.244%	1	218	-22.358%
2026-01-26	15.3800	15.3800	15.1800	15.1800	-1.107%	2	218	+5.007%
2026-01-23	15.3600	15.3600	15.3500	15.3500	-4.954%	12	219	+3.844%
2026-01-21	16.1500	16.1500	16.1500	16.1500	-1.223%	20	214	-1.300%
2026-01-16	16.3000	16.4500	16.3000	16.3500	-11.717%	24	214	-2.508%
2026-01-13	18.5200	18.5200	18.5200	18.5200	-2.372%	1	214	-13.931%
2026-01-08	18.9700	18.9700	18.9700	18.9700	+8.400%	1	213	-15.973%
2026-01-07	17.5000	17.5000	17.5000	17.5000	+0.633%	2	212	-8.914%
2026-01-06	17.3900	17.3900	17.3900	17.3900	-4.187%	3	210	-8.338%
2026-01-05	18.1500	18.1500	18.1500	18.1500	+12.873%	2	207	-12.176%
2026-01-02	15.8400	16.0800	15.8400	16.0800	-11.745%	9	207	-0.871%
2025-12-29	18.1600	18.2200	18.1600	18.2200	-0.274%	8	198	-12.514%
2025-12-22	19.0500	19.0500	18.2700	18.2700	+7.788%	4	192	-12.753%
2025-12-17	16.9300	16.9500	16.9100	16.9500	+2.108%	85	196	-5.959%
2025-12-11	16.6000	16.6000	16.6000	16.6000	+1.840%	20	181	-3.976%
2025-12-10	16.3000	16.3000	16.3000	16.3000	+15.194%	1	181	-2.209%
2025-12-09	13.2200	14.1500	13.2200	14.1500	-0.702%	4	182	+12.650%
2025-12-05	12.4800	14.2500	12.4800	14.2500	+13.727%	2	186	+11.860%
2025-12-04	12.5300	12.5300	12.5300	12.5300	+5.117%	1	188	+27.215%
2025-12-03	12.1400	12.1400	11.9200	11.9200	+5.300%	21	188	+33.725%
2025-11-28	11.3200	11.3200	11.3200	11.3200	-1.135%	1	167	+40.813%
2025-11-26	11.0200	11.4500	11.0200	11.4500	-1.378%	9	173	+39.214%
2025-11-25	11.6500	11.6500	11.6100	11.6100	+13.490%	7	173	+37.295%
2025-11-24	10.2300	10.2300	10.2300	10.2300	+4.601%	1	176	+55.816%
2025-11-21	9.7800	9.7800	9.7800	9.7800	+4.153%	1	176	+62.986%
2025-11-19	9.2400	9.3900	9.2400	9.3900	+11.520%	3	175	+69.755%
2025-11-18	8.2000	8.4200	8.2000	8.4200	-6.961%	3	177	+89.311%
2025-11-17	9.0500	9.0500	9.0500	9.0500	-15.970%	1	176	+76.133%
2025-11-13	11.0600	11.0600	10.7200	10.7700	+2.571%	141	177	+48.004%
2025-11-12	10.5000	10.5000	10.5000	10.5000	-0.474%	1	177	+51.810%
2025-11-11	10.3000	10.5500	10.3000	10.5500	+5.500%	2	177	+51.090%
2025-11-07	10.0000	10.0000	10.0000	10.0000	+11.111%	1	177	+59.400%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-1.854%	1	177	+77.111%
2025-10-31	9.0700	9.1700	9.0700	9.1700	-5.464%	3	177	+73.828%
2025-10-29	9.7000	9.7000	9.7000	9.7000	+3.412%	1	174	+64.330%
2025-10-28	9.1500	9.3800	9.1500	9.3800	+2.290%	10	174	+69.936%
2025-10-27	9.2300	9.2300	9.0000	9.1700	-0.542%	14	163	+73.828%
2025-10-24	8.3100	9.2200	8.3100	9.2200	+16.121%	10	163	+72.885%
2025-10-23	7.6900	8.0000	7.6900	7.9400	+5.867%	92	159	+100.756%
2025-10-22	7.5400	7.5400	7.5000	7.5000	-1.316%	83	232	+112.533%
2025-10-21	5.7500	8.1000	5.7500	7.6000	+90.476%	33	295	+109.737%
2025-10-17	3.9900	3.9900	3.9900	3.9900	+22.769%	1	289	+299.499%
2025-10-08	3.2500	3.2500	3.2500	3.2500	-19.355%	1	288	+390.462%
2025-10-03	4.0300	4.0300	4.0300	4.0300	-1.467%	2	287	+295.533%
2025-10-02	4.0900	4.0900	4.0900	4.0900	-13.531%	2	287	+289.731%
2025-09-29	4.7300	4.7300	4.7300	4.7300	-7.255%	2	285	+236.998%
2025-09-26	5.1000	5.1000	5.1000	5.1000	+19.438%	10	285	+212.549%
2025-09-24	4.2700	4.2700	4.2700	4.2700	+5.432%	10	285	+273.302%
2025-09-23	4.0500	4.0500	4.0500	4.0500	+4.922%	88	275	+293.580%
2025-09-22	3.8600	3.8600	3.8600	3.8600	-0.771%	1	187	+312.953%
2025-09-19	3.8900	3.8900	3.8900	3.8900	-0.765%	1	186	+309.769%
2025-09-18	3.9000	3.9200	3.9000	3.9200	+1.818%	21	187	+306.633%
2025-09-16	3.8500	3.8500	3.8500	3.8500	+17.378%	1	172	+314.026%
2025-09-10	3.2800	3.2800	3.2800	3.2800	-7.606%	1	173	+385.976%
2025-09-08	3.4500	3.5500	3.4000	3.5500	+1.140%	3	172	+349.014%
2025-09-04	3.5100	3.5100	3.5100	3.5100	-12.250%	2	172	+354.131%
2025-08-27	3.9900	4.0100	3.9700	4.0000	+3.093%	98	172	+298.500%
2025-08-26	3.8500	3.8800	3.8500	3.8800	+3.467%	21	79	+310.825%
2025-08-25	3.7500	3.7500	3.7500	3.7500	+2.740%	3	59	+325.067%
2025-08-22	3.5000	3.6500	3.5000	3.6500	+17.742%	6	57	+336.712%
2025-08-18	3.1000	3.1000	3.1000	3.1000	+14.391%	5	57	+414.194%
2025-08-13	2.7100	2.7100	2.7100	2.7100	+0.370%	2	52	+488.192%
2025-08-11	2.7000	2.7000	2.7000	2.7000	+14.407%	20	50	+490.370%
2025-08-04	2.3000	2.3600	2.3000	2.3600	+5.357%	2	30	+575.424%
2025-07-30	2.2200	2.2400	2.2200	2.2400	-0.444%	2	30	+611.607%
2025-07-29	2.3200	2.3600	2.1600	2.2500	-10.000%	4	29	+608.444%
2025-07-28	2.5100	2.6100	2.4600	2.5000	-0.398%	6	30	+537.600%
2025-07-25	2.2300	2.5100	2.2300	2.5100	+0.803%	4	28	+535.060%
2025-07-24	2.4200	2.4900	2.4200	2.4900	+10.177%	2	27	+540.161%
2025-07-23	2.1500	2.2600	2.1500	2.2600	+38.650%	5	27	+605.310%
2025-07-22	1.5800	1.6300	1.5800	1.6300	-39.179%	2	23	+877.914%
2025-07-16	2.5800	2.6800	2.5800	2.6800	+0.752%	2	22	+494.776%
2025-07-10	2.6100	2.6600	2.6100	2.6600	+3.101%	2	22	+499.248%
2025-07-09	2.5000	2.5800	2.4800	2.5800	+4.453%	7	22	+517.829%
2025-07-08	2.5600	2.5600	2.4000	2.4700	+37.222%	7	20	+545.344%
2025-06-23	1.8000	1.8000	1.8000	1.8000	-0.552%	5	15	+785.556%
2025-06-17	1.8100	1.8100	1.8100	1.8100	0.000%	10	10	+780.663%