Dark

GM20260918C77.5
GM Sep 18 2026 77.50 Call (GM260918C00077500)
option OPRA

EOD

Jul 14, 2026

4.60-1.075%(-0.05)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	4.8000	4.8000	4.6000	4.6000	-1.075%	36	1,070	0.000%
2026-07-13	5.7000	5.7000	4.6500	4.6500	-19.828%	14	1,039	-1.075%
2026-07-10	5.0500	5.8500	5.0500	5.8000	+17.172%	69	1,029	-20.690%
2026-07-09	4.7000	4.9500	4.7000	4.9500	+10.738%	93	1,015	-7.071%
2026-07-08	4.2500	4.6400	4.1700	4.4700	-4.894%	15	989	+2.908%
2026-07-07	5.1500	5.1500	4.5500	4.7000	-18.261%	154	978	-2.128%
2026-07-06	4.9000	5.7500	4.9000	5.7500	+25.000%	131	868	-20.000%
2026-07-02	4.8500	4.8500	4.0500	4.6000	-4.564%	706	528	0.000%
2026-07-01	5.6000	5.6000	4.8200	4.8200	-13.309%	12	528	-4.564%
2026-06-30	5.6000	5.6000	5.2500	5.5600	-9.002%	61	520	-17.266%
2026-06-29	5.9700	6.1600	5.9700	6.1100	-4.232%	31	479	-24.714%
2026-06-26	6.3800	6.3800	6.3800	6.3800	-19.241%	1	473	-27.900%
2026-06-25	7.2000	7.9000	7.2000	7.9000	+9.722%	13	474	-41.772%
2026-06-24	7.7500	7.7500	7.2000	7.2000	+0.699%	17	464	-36.111%
2026-06-23	7.6300	7.6300	7.1500	7.1500	-15.385%	8	457	-35.664%
2026-06-22	9.6100	9.6100	8.4500	8.4500	+6.289%	21	451	-45.562%
2026-06-18	7.7900	7.9500	7.6500	7.9500	-10.774%	8	468	-42.138%
2026-06-17	8.8400	8.9100	8.8400	8.9100	-20.730%	20	468	-48.373%
2026-06-16	11.2400	11.2400	11.2400	11.2400	+30.698%	1	468	-59.075%
2026-06-10	9.6000	9.6000	8.6000	8.6000	-15.686%	2	468	-46.512%
2026-06-09	9.6600	10.2000	9.6600	10.2000	-7.273%	2	467	-54.902%
2026-06-08	11.0000	11.0000	11.0000	11.0000	+14.464%	1	466	-58.182%
2026-06-05	10.2900	10.2900	9.6100	9.6100	-8.038%	9	466	-52.133%
2026-06-04	10.4300	10.4500	10.4300	10.4500	-1.229%	3	466	-55.981%
2026-06-03	10.5400	10.5800	10.5400	10.5800	+4.545%	2	466	-56.522%
2026-06-02	10.1200	10.1200	10.1200	10.1200	-14.958%	1	465	-54.545%
2026-05-28	11.8200	11.9000	11.8200	11.9000	+7.207%	5	466	-61.345%
2026-05-27	9.6400	11.2000	9.6400	11.1000	+43.226%	11	467	-58.559%
2026-05-22	8.1200	8.1900	7.7500	7.7500	+35.965%	16	472	-40.645%
2026-05-20	5.5500	5.7000	5.4500	5.7000	+31.034%	13	473	-19.298%
2026-05-19	4.0300	4.3500	4.0300	4.3500	-18.692%	2	465	+5.747%
2026-05-18	5.3500	5.3500	5.3500	5.3500	-6.957%	3	465	-14.019%
2026-05-15	6.3000	6.3000	5.7000	5.7500	-22.819%	53	465	-20.000%
2026-05-14	6.9500	8.0400	6.9500	7.4500	+15.325%	3	459	-38.255%
2026-05-13	6.4000	6.7600	6.4000	6.4600	+5.041%	13	452	-28.793%
2026-05-12	5.6000	6.1500	5.5500	6.1500	+7.706%	21	452	-25.203%
2026-05-11	7.5000	7.5000	5.6000	5.7100	-23.561%	95	452	-19.440%
2026-05-08	7.5200	7.5200	7.4700	7.4700	+0.674%	13	430	-38.420%
2026-05-06	7.4200	7.4200	7.4200	7.4200	+17.778%	1	428	-38.005%
2026-05-05	6.5100	6.6500	6.2500	6.3000	-3.077%	28	429	-26.984%
2026-05-04	6.4100	6.5500	6.1800	6.5000	+5.691%	26	454	-29.231%
2026-05-01	6.7200	6.8800	6.1500	6.1500	-11.511%	39	427	-25.203%
2026-04-30	7.2500	7.2500	6.8900	6.9500	+2.963%	12	427	-33.813%
2026-04-29	6.4100	6.7500	6.4100	6.7500	-16.667%	28	417	-31.852%
2026-04-28	8.2700	8.4000	6.3300	8.1000	+3.846%	18	397	-43.210%
2026-04-27	8.2200	8.2200	7.8000	7.8000	-3.704%	2	396	-41.026%
2026-04-24	8.1000	8.1000	8.1000	8.1000	+0.124%	1	394	-43.210%
2026-04-23	8.0900	8.0900	8.0900	8.0900	-24.038%	1	395	-43.140%
2026-04-17	9.9000	10.6500	9.9000	10.6500	+17.033%	13	396	-56.808%
2026-04-14	8.9500	9.1000	8.9500	9.1000	+28.895%	12	397	-49.451%
2026-04-13	7.0600	7.0600	7.0600	7.0600	-9.834%	3	392	-34.844%
2026-04-09	7.4000	7.8300	7.4000	7.8300	+8.000%	7	389	-41.252%
2026-04-08	7.4800	7.4800	7.2500	7.2500	+30.866%	3	390	-36.552%
2026-04-07	5.4500	5.5400	5.4500	5.5400	-3.652%	101	389	-16.968%
2026-04-02	6.0000	6.0100	5.5500	5.7500	-21.233%	106	406	-20.000%
2026-04-01	7.3000	7.3000	7.3000	7.3000	+12.308%	10	406	-36.986%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+3.175%	1	416	-29.231%
2026-03-30	6.6500	6.8000	6.3000	6.3000	-3.817%	16	416	-26.984%
2026-03-27	6.5500	6.5500	6.5500	6.5500	-24.713%	1	427	-29.771%
2026-03-25	8.8000	8.8000	8.7000	8.7000	+10.127%	17	427	-47.126%
2026-03-24	7.9000	7.9000	7.9000	7.9000	+1.282%	5	412	-41.772%
2026-03-23	8.0500	8.0500	7.8000	7.8000	+27.869%	6	407	-41.026%
2026-03-20	6.2500	6.2500	6.1000	6.1000	-5.719%	3	403	-24.590%
2026-03-19	6.4000	6.4700	6.4000	6.4700	-3.288%	18	403	-28.903%
2026-03-18	6.6900	6.6900	6.6900	6.6900	-0.889%	1	420	-31.241%
2026-03-12	6.7500	6.7500	6.7500	6.7500	+3.846%	1	419	-31.852%
2026-03-09	6.3000	6.5000	6.2000	6.5000	-9.722%	23	419	-29.231%
2026-03-06	7.0000	7.2000	7.0000	7.2000	-5.882%	25	405	-36.111%
2026-03-05	7.7500	7.7500	7.6500	7.6500	-17.028%	21	424	-39.869%
2026-03-04	9.3500	9.5000	9.2200	9.2200	+13.687%	26	425	-50.108%
2026-03-03	7.5300	8.2500	7.5300	8.1100	-8.154%	13	436	-43.280%
2026-03-02	8.1100	8.8300	7.3000	8.8300	-3.497%	62	439	-47.905%
2026-02-27	10.0000	10.0000	9.1500	9.1500	-19.027%	14	404	-49.727%
2026-02-24	11.7000	11.7000	11.3000	11.3000	+17.098%	13	404	-59.292%
2026-02-23	11.0600	11.0600	9.4000	9.6500	-23.715%	27	391	-52.332%
2026-02-18	12.6500	12.6500	12.6500	12.6500	+16.055%	11	403	-63.636%
2026-02-11	10.9000	10.9000	10.9000	10.9000	+1.869%	1	392	-57.798%
2026-02-10	10.7000	10.7000	10.7000	10.7000	-18.631%	1	392	-57.009%
2026-02-06	13.1500	13.1500	13.1500	13.1500	-16.082%	1	392	-65.019%
2026-02-04	15.6700	15.6700	15.6700	15.6700	+10.352%	1	392	-70.645%
2026-02-03	14.2000	14.2000	14.2000	14.2000	+7.251%	1	392	-67.606%
2026-02-02	13.2400	13.2400	13.2400	13.2400	-1.194%	1	393	-65.257%
2026-01-30	13.4000	13.4000	13.4000	13.4000	-10.904%	11	394	-65.672%
2026-01-29	15.0400	15.0400	15.0400	15.0400	+10.588%	1	405	-69.415%
2026-01-27	13.6000	13.6000	13.6000	13.6000	+25.461%	1	405	-66.176%
2026-01-23	10.8500	10.8500	10.8400	10.8400	-8.213%	32	404	-57.565%
2026-01-22	11.7300	11.8100	11.7300	11.8100	+6.205%	2	378	-61.050%
2026-01-21	10.8200	11.1200	10.8200	11.1200	+18.298%	2	376	-58.633%
2026-01-20	9.7000	9.7000	9.3500	9.4000	-27.692%	75	376	-51.064%
2026-01-06	12.9000	13.0000	12.8500	13.0000	+11.588%	31	328	-64.615%
2026-01-05	11.1000	11.6500	11.1000	11.6500	-5.438%	36	271	-60.515%
2025-12-31	12.3200	12.3200	12.3200	12.3200	-4.274%	1	271	-62.662%
2025-12-30	12.8700	12.8700	12.8700	12.8700	-2.129%	2	271	-64.258%
2025-12-26	13.1500	13.1500	13.1500	13.1500	+5.792%	1	273	-65.019%
2025-12-15	12.4300	12.4300	12.4300	12.4300	+0.485%	1	273	-62.993%
2025-12-12	12.4900	12.5800	12.3700	12.3700	-0.643%	6	274	-62.813%
2025-12-11	12.4500	12.4500	12.4500	12.4500	+3.923%	1	275	-63.052%
2025-12-10	9.9000	11.9800	9.9000	11.9800	+26.238%	5	276	-61.603%
2025-12-09	9.4900	9.4900	9.4900	9.4900	-0.105%	10	274	-51.528%
2025-12-08	9.5000	9.5000	9.5000	9.5000	+8.696%	2	264	-51.579%
2025-12-04	8.7400	8.7400	8.7400	8.7400	+13.066%	1	262	-47.368%
2025-12-01	7.6500	7.7300	7.6500	7.7300	-0.258%	2	263	-40.492%
2025-11-26	7.5000	7.8500	7.5000	7.7500	-1.650%	20	254	-40.645%
2025-11-25	7.5100	7.9700	7.5100	7.8800	+48.679%	20	254	-41.624%
2025-11-18	5.3000	5.3000	5.3000	5.3000	-28.184%	6	243	-13.208%
2025-11-13	7.5200	7.6100	7.3800	7.3800	+1.934%	25	237	-37.669%
2025-11-12	7.2000	7.2400	7.2000	7.2400	+5.386%	5	212	-36.464%
2025-11-11	6.9400	7.0000	6.8700	6.8700	+14.691%	3	204	-33.042%
2025-10-29	6.2000	6.2000	5.9900	5.9900	0.000%	204	204	-23.205%