Dark

GM20260918C75
GM Sep 18 2026 75.00 Call (GM260918C00075000)
option OPRA

EOD

Aug 26, 2026

11.70+0.862%(+0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	11.0000	11.7100	11.0000	11.7000	+0.862%	15	983	0.000%
2026-08-25	11.2000	11.6000	11.0500	11.6000	-5.460%	7	984	+0.862%
2026-08-24	12.2100	12.2700	12.2100	12.2700	-1.761%	2	989	-4.645%
2026-08-21	12.4900	12.4900	12.4900	12.4900	+17.277%	1	990	-6.325%
2026-08-20	9.4400	10.6500	9.4400	10.6500	+0.472%	5	990	+9.859%
2026-08-19	10.7000	10.9000	10.6000	10.6000	+0.474%	3	992	+10.377%
2026-08-17	11.5200	11.5300	10.5500	10.5500	-13.525%	17	994	+10.900%
2026-08-14	12.2000	12.2000	12.0500	12.2000	-2.008%	5	1,011	-4.098%
2026-08-13	12.4500	12.4500	12.4500	12.4500	-14.726%	1	1,012	-6.024%
2026-08-11	14.6000	14.6000	14.6000	14.6000	+4.286%	20	1,013	-19.863%
2026-08-10	13.3500	14.1900	13.3500	14.0000	+5.263%	46	1,033	-16.429%
2026-08-07	13.3000	13.3000	13.3000	13.3000	-2.564%	4	1,030	-12.030%
2026-07-30	12.8500	13.6500	12.8500	13.6500	-22.443%	3	1,026	-14.286%
2026-07-29	16.9100	17.6000	16.9100	17.6000	+6.731%	5	1,027	-33.523%
2026-07-28	15.0900	16.4900	14.4200	16.4900	+29.435%	3	1,032	-29.048%
2026-07-27	11.0200	12.7400	10.7600	12.7400	+38.478%	23	1,034	-8.163%
2026-07-24	9.5300	10.0700	9.2000	9.2000	+17.949%	78	1,050	+27.174%
2026-07-23	7.3500	7.8000	6.7800	7.8000	-14.286%	56	1,082	+50.000%
2026-07-22	8.2500	10.2500	8.2500	9.1000	+30.000%	7	1,052	+28.571%
2026-07-21	5.2500	7.7500	5.2500	7.0000	+33.333%	3,055	1,055	+67.143%
2026-07-20	5.6000	5.6000	4.9400	5.2500	-4.545%	1,702	2,568	+122.857%
2026-07-17	5.7500	5.7500	5.5000	5.5000	-12.000%	9	955	+112.727%
2026-07-16	5.8800	6.2500	5.8800	6.2500	-4.580%	4	956	+87.200%
2026-07-15	6.1000	6.5500	6.1000	6.5500	+10.084%	59	956	+78.626%
2026-07-14	5.9500	5.9500	5.6300	5.9500	-0.833%	51	905	+96.639%
2026-07-13	5.9500	6.0000	5.9500	6.0000	-2.913%	11	868	+95.000%
2026-07-09	5.8800	6.1800	5.8800	6.1800	+8.421%	11	867	+89.320%
2026-07-08	5.4000	5.7000	5.4000	5.7000	-2.564%	6	861	+105.263%
2026-07-07	6.7500	6.7500	5.8000	5.8500	-18.182%	59	864	+100.000%
2026-07-06	6.4000	7.1500	6.0000	7.1500	+30.000%	95	878	+63.636%
2026-07-02	6.6000	6.6000	5.1000	5.5000	-7.563%	68	828	+112.727%
2026-07-01	6.1500	6.1500	5.9500	5.9500	-7.031%	5	828	+96.639%
2026-06-30	6.8000	6.8000	6.4000	6.4000	-13.396%	6	828	+82.813%
2026-06-29	7.4800	7.4800	7.3100	7.3900	-8.085%	4	829	+58.322%
2026-06-26	8.0400	8.0400	8.0400	8.0400	-10.766%	6	829	+45.522%
2026-06-24	8.9800	9.0100	8.9800	9.0100	+2.854%	2	829	+29.856%
2026-06-23	8.7100	8.7600	8.6500	8.7600	-20.939%	4	828	+33.562%
2026-06-22	11.0800	11.0800	11.0800	11.0800	+21.093%	2	828	+5.596%
2026-06-18	9.1000	9.1500	9.1000	9.1500	-15.668%	7	817	+27.869%
2026-06-17	10.8700	10.9000	10.8500	10.8500	-16.216%	141	817	+7.834%
2026-06-16	12.9500	12.9500	12.9500	12.9500	+38.651%	1	817	-9.653%
2026-06-11	9.6000	9.6000	9.3400	9.3400	-5.847%	42	817	+25.268%
2026-06-10	9.9200	9.9200	9.9200	9.9200	-23.516%	1	820	+17.944%
2026-06-09	12.9700	12.9700	12.9700	12.9700	+8.083%	11	820	-9.792%
2026-06-08	12.0000	12.0000	12.0000	12.0000	+2.389%	1	810	-2.500%
2026-06-05	11.7200	11.7200	11.7200	11.7200	+0.171%	6	811	-0.171%
2026-06-04	11.7000	11.7000	11.7000	11.7000	-4.255%	1	805	0.000%
2026-06-03	12.0500	12.2200	12.0500	12.2200	+14.742%	23	805	-4.255%
2026-06-02	10.6500	10.6500	10.6500	10.6500	-7.391%	4	805	+9.859%
2026-06-01	11.0900	11.5000	11.0900	11.5000	-14.815%	4	809	+1.739%
2026-05-28	13.5000	13.5000	13.5000	13.5000	+8.000%	6	810	-13.333%
2026-05-27	11.1900	12.5000	11.1900	12.5000	+30.890%	5	810	-6.400%
2026-05-26	9.8300	9.8300	9.5500	9.5500	+2.030%	6	814	+22.513%
2026-05-22	9.3600	9.3600	9.3600	9.3600	+31.831%	1	820	+25.000%
2026-05-20	5.8000	7.3100	5.8000	7.1000	+33.459%	36	821	+64.789%
2026-05-19	5.0000	5.4000	4.6500	5.3200	-10.588%	15	820	+119.925%
2026-05-18	6.7000	6.7000	5.9500	5.9500	-13.139%	6	820	+96.639%
2026-05-15	7.3000	7.3000	6.8500	6.8500	-22.860%	36	820	+70.803%
2026-05-14	7.8500	9.6000	7.8500	8.8800	+21.644%	54	794	+31.757%
2026-05-13	7.3000	7.3000	7.3000	7.3000	-1.617%	1	753	+60.274%
2026-05-12	6.8500	7.4200	6.8500	7.4200	+9.926%	3	753	+57.682%
2026-05-11	7.1300	7.1300	6.6500	6.7500	-21.420%	161	753	+73.333%
2026-05-08	8.6000	8.6000	8.5900	8.5900	-0.116%	4	610	+36.205%
2026-05-06	8.6000	8.6000	8.6000	8.6000	+13.307%	1	608	+36.047%
2026-05-05	8.1000	8.1000	7.5900	7.5900	+0.530%	3	609	+54.150%
2026-05-04	7.4300	7.5500	7.2900	7.5500	-1.178%	6	607	+54.967%
2026-05-01	7.6500	7.8400	7.4100	7.6400	-21.237%	12	603	+53.141%
2026-04-28	9.0000	9.7000	7.5400	9.7000	+1.571%	10	603	+20.619%
2026-04-27	9.5500	9.5500	9.5500	9.5500	-1.546%	1	597	+22.513%
2026-04-23	9.7000	9.7000	9.7000	9.7000	-15.136%	24	597	+20.619%
2026-04-17	11.4300	11.4300	11.4300	11.4300	+11.512%	4	584	+2.362%
2026-04-14	10.2500	10.2500	10.2500	10.2500	+18.497%	1	582	+14.146%
2026-04-13	8.6500	8.6500	8.6500	8.6500	0.000%	10	583	+35.260%
2026-04-09	8.6500	8.6500	8.6500	8.6500	+1.765%	20	583	+35.260%
2026-04-08	9.0000	9.0000	8.5000	8.5000	+26.866%	112	583	+37.647%
2026-04-07	6.6500	6.7000	6.4500	6.7000	-5.634%	16	484	+74.627%
2026-04-06	7.1000	7.1000	7.1000	7.1000	+5.970%	2	484	+64.789%
2026-04-02	6.9500	6.9500	6.7000	6.7000	-15.190%	10	474	+74.627%
2026-03-31	7.9000	7.9000	7.9000	7.9000	+7.629%	1	474	+48.101%
2026-03-30	7.5300	7.5300	7.3400	7.3400	-3.294%	12	473	+59.401%
2026-03-27	7.6500	7.6500	7.5900	7.5900	-20.524%	8	476	+54.150%
2026-03-24	9.2000	9.5500	9.2000	9.5500	+13.018%	10	471	+22.513%
2026-03-23	8.4500	8.4500	8.4500	8.4500	+7.370%	3	471	+38.462%
2026-03-18	7.8700	7.8700	7.8700	7.8700	+0.897%	1	471	+48.666%
2026-03-17	7.8000	7.8000	7.8000	7.8000	+10.638%	1	471	+50.000%
2026-03-13	7.7500	7.7500	7.0500	7.0500	-7.237%	32	470	+65.957%
2026-03-12	7.7700	7.7700	7.6000	7.6000	-15.649%	12	475	+53.947%
2026-03-10	9.0000	9.0100	9.0000	9.0100	+6.627%	4	465	+29.856%
2026-03-06	8.4500	8.4500	8.4500	8.4500	-8.152%	5	465	+38.462%
2026-03-05	9.2000	9.2000	9.2000	9.2000	-13.208%	3	465	+27.174%
2026-03-04	11.0000	11.0000	10.6000	10.6000	+10.995%	7	465	+10.377%
2026-03-03	9.5500	9.5500	9.5500	9.5500	+6.585%	3	462	+22.513%
2026-03-02	9.8000	9.8000	8.9600	8.9600	-16.262%	26	462	+30.580%
2026-02-27	11.4000	11.4000	10.7000	10.7000	-20.446%	4	444	+9.346%
2026-02-26	13.4500	13.4500	13.4500	13.4500	+22.273%	3	442	-13.011%
2026-02-23	12.6700	12.6700	11.0000	11.0000	-13.386%	3	439	+6.364%
2026-02-19	13.2300	13.2300	12.7000	12.7000	-9.609%	2	439	-7.874%
2026-02-18	14.3600	14.3600	14.0100	14.0500	+13.306%	26	439	-16.726%
2026-02-17	12.4000	12.4000	12.4000	12.4000	+9.059%	1	441	-5.645%
2026-02-11	12.3900	12.5300	11.3700	11.3700	-33.118%	7	440	+2.902%
2026-02-04	17.0000	17.0000	17.0000	17.0000	-0.527%	1	438	-31.176%
2026-01-27	17.0900	17.0900	17.0900	17.0900	+39.283%	10	438	-31.539%
2026-01-26	12.2700	12.2700	12.2700	12.2700	+0.409%	1	438	-4.645%
2026-01-23	12.2200	12.2200	12.2200	12.2200	-9.145%	13	438	-4.255%
2026-01-22	14.0000	14.0000	13.4500	13.4500	+13.983%	6	438	-13.011%
2026-01-20	11.8000	11.8000	11.8000	11.8000	-9.579%	1	438	-0.847%
2026-01-15	13.0100	13.0500	13.0100	13.0500	-9.751%	26	438	-10.345%
2026-01-12	14.4600	14.4600	14.4600	14.4600	+2.845%	1	438	-19.087%
2026-01-09	14.0600	14.0600	14.0600	14.0600	-12.015%	10	438	-16.785%
2026-01-08	15.2000	16.2500	15.2000	15.9800	+13.494%	34	438	-26.783%
2026-01-07	14.0800	14.0800	14.0800	14.0800	+8.558%	1	438	-16.903%
2026-01-02	12.9700	12.9700	12.9700	12.9700	-13.360%	7	438	-9.792%
2025-12-23	14.9700	14.9700	14.9700	14.9700	-1.123%	5	441	-21.844%
2025-12-22	15.1400	15.1400	15.1400	15.1400	+8.375%	1	441	-22.721%
2025-12-19	13.9700	13.9700	13.9700	13.9700	-3.322%	1	441	-16.249%
2025-12-16	14.4500	14.4500	14.4500	14.4500	+4.710%	5	441	-19.031%
2025-12-12	14.1200	14.1200	13.8000	13.8000	+0.364%	4	441	-15.217%
2025-12-11	13.3800	13.7500	13.3800	13.7500	+17.521%	33	443	-14.909%
2025-12-10	10.9500	11.7000	10.9500	11.7000	+11.962%	2	455	0.000%
2025-12-05	10.4500	10.4500	10.4500	10.4500	+9.424%	2	455	+11.962%
2025-12-04	9.8700	9.9500	9.5500	9.5500	+0.845%	4	455	+22.513%
2025-12-03	9.2000	9.4700	9.2000	9.4700	+5.692%	3	456	+23.548%
2025-12-01	8.9600	8.9600	8.9600	8.9600	+2.989%	30	456	+30.580%
2025-11-26	8.0600	8.7000	8.0600	8.7000	+4.442%	13	415	+34.483%
2025-11-25	8.3300	8.3300	8.3300	8.3300	+38.833%	1	415	+40.456%
2025-11-17	7.1000	7.1000	6.0000	6.0000	-27.273%	8	416	+95.000%
2025-11-13	8.7500	8.7500	8.2500	8.2500	-1.434%	8	415	+41.818%
2025-11-12	8.1700	8.4200	8.1700	8.3700	+9.843%	13	415	+39.785%
2025-11-11	8.0700	8.0700	7.6200	7.6200	+5.103%	3	412	+53.543%
2025-10-30	7.2500	7.2500	7.2500	7.2500	+3.571%	75	410	+61.379%
2025-10-29	7.3500	7.3500	6.9500	7.0000	-0.709%	17	485	+67.143%
2025-10-27	7.0900	7.1500	7.0500	7.0500	+3.829%	7	471	+65.957%
2025-10-24	6.8500	6.8500	6.7900	6.7900	+15.085%	14	471	+72.312%
2025-10-23	5.8500	6.0500	5.8500	5.9000	-2.479%	81	467	+98.305%
2025-10-21	4.3100	6.0500	4.3100	6.0500	+110.801%	6	405	+93.388%
2025-10-17	2.8800	2.8800	2.8700	2.8700	+59.444%	62	405	+307.666%
2025-10-14	1.8000	1.8000	1.8000	1.8000	-35.252%	1	408	+550.000%
2025-10-06	2.7600	2.7800	2.7600	2.7800	-13.665%	22	408	+320.863%
2025-10-03	3.2200	3.2200	3.2200	3.2200	+7.692%	1	387	+263.354%
2025-10-02	2.9900	2.9900	2.9900	2.9900	-14.571%	17	386	+291.304%
2025-09-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	371	+234.286%
2025-09-26	3.5000	3.5000	3.5000	3.5000	+17.057%	7	370	+234.286%
2025-09-24	3.0000	3.0000	2.9900	2.9900	+9.926%	8	363	+291.304%
2025-09-19	2.6700	2.7200	2.6600	2.7200	+0.369%	3	355	+330.147%
2025-09-17	2.6200	2.7100	2.6200	2.7100	0.000%	2	354	+331.734%
2025-09-12	2.7100	2.7100	2.6600	2.7100	+2.652%	341	355	+331.734%
2025-09-11	2.6400	2.6400	2.6400	2.6400	+17.857%	1	21	+343.182%
2025-09-10	2.2000	2.2400	2.2000	2.2400	-7.438%	2	20	+422.321%
2025-09-09	2.3700	2.4200	2.3700	2.4200	+0.833%	2	20	+383.471%
2025-09-04	2.4000	2.4000	2.4000	2.4000	-3.226%	2	20	+387.500%
2025-09-02	2.4300	2.4800	2.4300	2.4800	-2.745%	2	18	+371.774%
2025-08-29	2.5200	2.5500	2.5200	2.5500	-0.391%	4	17	+358.824%
2025-08-28	2.4600	2.5600	2.4600	2.5600	-5.185%	4	17	+357.031%
2025-08-27	2.6500	2.7000	2.6500	2.7000	+0.372%	2	16	+333.333%
2025-08-26	2.6500	2.7000	2.6500	2.6900	+23.394%	3	16	+334.944%
2025-08-18	2.1400	2.1800	2.1400	2.1800	0.000%	2	15	+436.697%
2025-08-15	2.2000	2.2000	2.1800	2.1800	+38.854%	2	15	+436.697%
2025-08-05	1.4900	1.5700	1.4900	1.5700	-3.086%	2	16	+645.223%
2025-08-04	1.5400	1.6200	1.5400	1.6200	+5.882%	2	16	+622.222%
2025-07-30	1.5500	1.5500	1.4900	1.5300	-5.556%	7	16	+664.706%
2025-07-29	1.5500	1.6200	1.5500	1.6200	-6.358%	2	11	+622.222%
2025-07-28	1.8000	1.8000	1.6600	1.7300	+1.170%	14	12	+576.301%
2025-07-25	1.5000	1.7100	1.5000	1.7100	-1.156%	4	2	+584.211%
2025-07-24	1.6200	1.7300	1.6200	1.7300	0.000%	2	1	+576.301%