Dark

GM20260918C80
GM Sep 18 2026 80.00 Call (GM260918C00080000)
option OPRA

EOD

Aug 27, 2026

7.22+1.690%(+0.12)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.8600	7.6000	6.8600	7.2200	+1.690%	106	3,444	0.000%
2026-08-26	6.6300	7.1000	6.6000	7.1000	-0.141%	6	3,477	+1.690%
2026-08-25	8.2000	8.2000	6.7500	7.1100	-5.200%	51	3,476	+1.547%
2026-08-24	7.2500	7.5000	7.2500	7.5000	-10.714%	118	3,463	-3.733%
2026-08-21	7.9700	8.7000	7.9700	8.4000	+22.093%	32	3,453	-14.048%
2026-08-20	6.1000	6.8800	6.1000	6.8800	+13.907%	25	3,481	+4.942%
2026-08-19	5.9000	7.0000	5.9000	6.0400	+13.962%	96	3,490	+19.536%
2026-08-18	5.5400	5.8200	5.2400	5.3000	-10.624%	168	3,576	+36.226%
2026-08-17	6.8200	7.0000	5.9100	5.9300	-22.887%	226	3,509	+21.754%
2026-08-14	7.6600	7.6900	7.6600	7.6900	-0.130%	2	3,291	-6.112%
2026-08-13	7.9500	7.9500	7.7000	7.7000	-9.412%	31	3,291	-6.234%
2026-08-12	8.7800	8.7800	8.5000	8.5000	-15.000%	30	3,311	-15.059%
2026-08-11	10.1600	10.1600	10.0000	10.0000	+8.108%	24	3,300	-27.800%
2026-08-10	8.7500	9.6000	8.2000	9.2500	+5.114%	358	3,299	-21.946%
2026-08-07	8.2500	8.9500	8.0000	8.8000	+3.651%	45	3,047	-17.955%
2026-08-06	10.0500	10.0500	8.2000	8.4900	-17.573%	11	3,040	-14.959%
2026-08-05	10.8700	10.9300	9.9000	10.3000	+4.781%	48	3,036	-29.903%
2026-08-04	8.5000	9.8300	7.8000	9.8300	+4.574%	6	3,068	-26.551%
2026-08-03	10.2700	10.2700	9.3000	9.4000	-9.962%	13	3,072	-23.191%
2026-07-31	9.2000	10.4400	9.2000	10.4400	+2.353%	20	3,083	-30.843%
2026-07-30	10.5500	10.5500	8.8900	10.2000	-11.304%	41	3,095	-29.216%
2026-07-29	11.8000	13.0500	11.5000	11.5000	-2.790%	61	3,086	-37.217%
2026-07-28	9.5600	12.2500	9.5600	11.8300	+28.587%	44	3,130	-38.969%
2026-07-27	7.4200	9.2000	7.4000	9.2000	+64.875%	284	3,135	-21.522%
2026-07-24	5.2500	6.6100	5.2500	5.5800	+13.878%	66	3,159	+29.391%
2026-07-23	5.5600	5.6000	3.9800	4.9000	-15.225%	65	3,198	+47.347%
2026-07-22	4.7500	7.2500	4.7500	5.7800	+31.364%	1,622	3,176	+24.913%
2026-07-21	2.8500	4.6400	2.8500	4.4000	+42.857%	1,759	4,353	+64.091%
2026-07-20	3.2500	3.2500	2.7600	3.0800	-6.667%	438	2,979	+134.416%
2026-07-17	3.6000	3.6000	3.3000	3.3000	-13.158%	247	2,974	+118.788%
2026-07-16	3.9500	3.9500	3.4000	3.8000	0.000%	123	2,931	+90.000%
2026-07-15	3.8000	4.2500	3.7000	3.8000	+7.042%	204	2,868	+90.000%
2026-07-14	3.5500	3.6000	3.3500	3.5500	-2.740%	212	2,761	+103.380%
2026-07-13	3.6500	3.6500	3.6500	3.6500	-17.045%	1	2,769	+97.808%
2026-07-10	4.0000	4.6000	4.0000	4.4000	+14.286%	378	2,769	+64.091%
2026-07-09	3.8000	3.8500	3.8000	3.8500	+8.757%	3	2,818	+87.532%
2026-07-08	3.5500	3.5500	3.2000	3.5400	-3.014%	59	2,817	+103.955%
2026-07-07	3.9500	3.9500	3.4500	3.6500	-20.652%	233	2,812	+97.808%
2026-07-06	3.9000	4.6000	3.8000	4.6000	+39.394%	388	2,600	+56.957%
2026-07-02	4.3300	4.3300	3.0900	3.3000	-8.333%	238	2,597	+118.788%
2026-07-01	4.1000	4.2400	3.6000	3.6000	-16.279%	37	2,597	+100.556%
2026-06-30	4.5900	4.5900	4.0000	4.3000	-13.131%	20	2,577	+67.907%
2026-06-29	5.0000	5.2000	4.7000	4.9500	-13.158%	20	2,570	+45.859%
2026-06-26	5.2200	5.9000	5.2200	5.7000	+0.885%	11	2,565	+26.667%
2026-06-25	5.9000	6.4900	5.6500	5.6500	-8.130%	21	2,565	+27.788%
2026-06-24	6.5000	6.5000	6.1500	6.1500	+2.500%	10	2,573	+17.398%
2026-06-23	6.0500	6.5000	5.9100	6.0000	-11.374%	15	2,581	+20.333%
2026-06-22	7.3000	8.5000	6.7000	6.7700	+4.637%	16	2,583	+6.647%
2026-06-18	6.3100	6.6500	6.3100	6.4700	+3.355%	26	2,579	+11.592%
2026-06-17	8.2100	8.3000	6.2600	6.2600	-23.284%	87	2,579	+15.335%
2026-06-16	9.5000	9.5000	8.1600	8.1600	-9.333%	54	2,579	-11.520%
2026-06-15	9.2600	9.2600	9.0000	9.0000	+16.129%	7	2,535	-19.778%
2026-06-12	8.2000	8.2000	7.6700	7.7500	+2.513%	12	2,535	-6.839%
2026-06-11	6.8000	7.5600	6.7500	7.5600	+6.479%	149	2,536	-4.497%
2026-06-10	8.3000	8.3000	6.8000	7.1000	-22.826%	72	2,461	+1.690%
2026-06-09	10.0000	10.0000	8.3100	9.2000	-4.465%	213	2,460	-21.522%
2026-06-08	9.0000	9.6300	9.0000	9.6300	+14.643%	8	2,593	-25.026%
2026-06-05	8.4000	8.4500	8.3500	8.4000	-6.770%	699	2,592	-14.048%
2026-06-04	8.8700	9.3000	8.7500	9.0100	+6.000%	73	3,124	-19.867%
2026-06-03	8.5000	8.5000	8.5000	8.5000	-11.458%	1	3,143	-15.059%
2026-06-02	9.6000	9.6000	9.6000	9.6000	+7.263%	1	3,143	-24.792%
2026-06-01	8.8200	8.9500	7.5000	8.9500	-1.648%	59	3,143	-19.330%
2026-05-29	9.1000	9.1000	9.1000	9.1000	-13.251%	1	3,122	-20.659%
2026-05-28	10.2200	10.5000	10.2200	10.4900	+6.714%	19	3,122	-31.173%
2026-05-27	8.0100	10.0000	8.0100	9.8300	+37.099%	93	3,124	-26.551%
2026-05-26	7.0000	7.2000	6.9000	7.1700	+7.820%	600	3,164	+0.697%
2026-05-22	6.0000	6.9300	6.0000	6.6500	+22.018%	51	2,957	+8.571%
2026-05-21	5.1000	5.5300	5.0500	5.4500	+8.566%	8	2,962	+32.477%
2026-05-20	4.0000	5.0200	4.0000	5.0200	+41.408%	71	2,962	+43.825%
2026-05-19	2.9400	3.5500	2.9400	3.5500	-7.792%	519	2,714	+103.380%
2026-05-18	4.4900	4.5800	3.8500	3.8500	-18.947%	190	2,714	+87.532%
2026-05-15	5.4500	5.8400	4.7500	4.7500	-23.387%	1,334	2,714	+52.000%
2026-05-14	5.8000	7.2000	5.8000	6.2000	+22.772%	188	2,111	+16.452%
2026-05-13	4.9500	5.7000	4.9500	5.0500	0.000%	149	2,175	+42.970%
2026-05-12	4.6000	5.1000	4.3300	5.0500	+12.222%	117	2,175	+42.970%
2026-05-11	4.9000	4.9500	4.4800	4.5000	-25.000%	38	2,175	+60.444%
2026-05-08	5.9000	6.0000	5.9000	6.0000	-1.153%	4	2,162	+20.333%
2026-05-07	6.2500	6.2500	6.0000	6.0700	-7.328%	29	2,166	+18.946%
2026-05-06	6.0500	6.6000	5.8000	6.5500	+27.184%	145	2,147	+10.229%
2026-05-05	5.4500	5.5000	5.1000	5.1500	+3.000%	156	2,238	+40.194%
2026-05-04	5.3500	5.5000	4.9000	5.0000	-1.186%	19	2,329	+44.400%
2026-05-01	5.8000	5.8000	5.0500	5.0600	-13.504%	26	2,325	+42.688%
2026-04-30	6.3000	6.4000	5.7200	5.8500	+1.739%	109	2,325	+23.419%
2026-04-29	5.7500	5.7500	5.5500	5.7500	-17.857%	106	2,314	+25.565%
2026-04-28	5.2500	7.0000	5.2500	7.0000	+3.397%	120	2,212	+3.143%
2026-04-27	6.6800	6.8000	6.5500	6.7700	-0.441%	704	2,139	+6.647%
2026-04-24	6.8500	6.9500	6.6700	6.8000	+0.147%	24	1,565	+6.176%
2026-04-23	7.1500	7.1500	6.7900	6.7900	-12.387%	2	1,566	+6.333%
2026-04-22	7.7500	7.7500	7.7500	7.7500	-2.516%	1	1,567	-6.839%
2026-04-21	8.5000	8.5000	7.9500	7.9500	-3.049%	92	1,574	-9.182%
2026-04-20	8.2000	8.2000	8.2000	8.2000	-14.405%	1	1,574	-11.951%
2026-04-17	9.1600	9.5800	9.1600	9.5800	+34.930%	13	1,574	-24.635%
2026-04-15	7.8000	7.8000	7.0500	7.1000	-9.091%	9	1,581	+1.690%
2026-04-14	7.7000	8.0500	7.7000	7.8100	+25.968%	82	1,585	-7.554%
2026-04-13	5.8000	6.2000	5.8000	6.2000	-4.615%	5	1,583	+16.452%
2026-04-10	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,578	+11.077%
2026-04-09	6.1200	6.5000	6.1200	6.5000	+1.562%	6	1,578	+11.077%
2026-04-08	5.8000	6.4700	5.8000	6.4000	+38.829%	126	1,577	+12.813%
2026-04-07	4.6500	4.7500	4.6000	4.6100	-3.958%	104	1,656	+56.616%
2026-04-06	4.8000	4.8000	4.8000	4.8000	0.000%	5	1,554	+50.417%
2026-04-02	5.0500	5.0500	4.8000	4.8000	-22.581%	104	1,604	+50.417%
2026-04-01	6.0600	6.2000	6.0600	6.2000	+6.713%	6	1,604	+16.452%
2026-03-31	5.4500	5.8100	5.4500	5.8100	+1.043%	44	1,602	+24.269%
2026-03-30	5.7500	5.7500	5.7500	5.7500	+6.481%	2	1,559	+25.565%
2026-03-27	5.4000	5.4000	5.4000	5.4000	-14.557%	10	1,559	+33.704%
2026-03-26	6.5500	6.5500	6.3200	6.3200	-10.986%	6	1,559	+14.241%
2026-03-25	7.5500	7.5500	7.1000	7.1000	+3.650%	66	1,554	+1.690%
2026-03-24	6.7500	6.8500	6.7000	6.8500	+5.873%	29	1,525	+5.401%
2026-03-23	6.1500	6.4800	6.1500	6.4700	+14.716%	12	1,520	+11.592%
2026-03-19	5.4700	5.6400	5.4700	5.6400	+0.714%	34	1,521	+28.014%
2026-03-18	5.7500	5.7500	5.6000	5.6000	+3.131%	41	1,503	+28.929%
2026-03-16	5.6600	5.6600	5.4300	5.4300	+6.471%	10	1,472	+32.965%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-9.414%	15	1,473	+41.569%
2026-03-12	5.7500	5.7500	5.6300	5.6300	-18.876%	101	1,473	+28.242%
2026-03-10	7.1000	7.2000	6.9400	6.9400	+13.770%	618	1,383	+4.035%
2026-03-09	5.4500	6.1000	5.4000	6.1000	-4.688%	13	913	+18.361%
2026-03-06	6.2000	6.4000	6.2000	6.4000	+0.946%	39	904	+12.813%
2026-03-05	7.4000	7.4000	6.3400	6.3400	-20.551%	136	892	+13.880%
2026-03-04	8.1000	8.1000	7.9800	7.9800	+11.608%	11	850	-9.524%
2026-03-03	6.4500	7.1500	6.3000	7.1500	-4.667%	32	859	+0.979%
2026-03-02	7.0000	7.5000	6.7500	7.5000	-6.250%	47	868	-3.733%
2026-02-27	8.3500	8.4800	8.0000	8.0000	-15.344%	25	845	-9.750%
2026-02-26	9.7700	9.7700	9.2500	9.4500	-7.353%	22	841	-23.598%
2026-02-24	10.2000	10.2000	10.2000	10.2000	+3.030%	1	826	-29.216%
2026-02-20	9.9000	9.9000	9.9000	9.9000	+2.062%	2	825	-27.071%
2026-02-19	9.7000	9.7000	9.7000	9.7000	-14.159%	1	823	-25.567%
2026-02-18	11.4000	11.4000	11.3000	11.3000	+17.220%	47	824	-36.106%
2026-02-12	9.6400	9.6400	9.6400	9.6400	+8.927%	1	787	-25.104%
2026-02-11	10.0000	10.0000	8.8500	8.8500	-3.804%	3	787	-18.418%
2026-02-10	9.6000	9.6000	9.2000	9.2000	-9.360%	22	785	-21.522%
2026-02-09	10.2000	10.2000	10.1500	10.1500	-24.254%	22	763	-28.867%
2026-02-04	13.4000	13.4000	13.4000	13.4000	+1.901%	1	742	-46.119%
2026-02-03	13.5000	13.5000	13.1500	13.1500	+12.393%	580	743	-45.095%
2026-02-02	11.8500	11.8500	11.4500	11.7000	-13.076%	79	589	-38.291%
2026-01-29	13.4600	13.4600	13.4600	13.4600	+3.142%	1	539	-46.360%
2026-01-28	13.0500	13.0500	13.0500	13.0500	-5.844%	30	539	-44.674%
2026-01-27	12.4000	13.8600	12.4000	13.8600	+47.604%	4	539	-47.908%
2026-01-26	9.9000	9.9000	9.3500	9.3900	-0.635%	4	539	-23.110%
2026-01-23	9.5000	9.6000	9.3000	9.4500	-11.517%	107	538	-23.598%
2026-01-22	10.5100	10.9600	10.5100	10.6800	+8.869%	14	536	-32.397%
2026-01-21	9.7700	9.8100	9.7700	9.8100	+20.368%	2	530	-26.402%
2026-01-20	8.5500	8.5500	8.1500	8.1500	-21.710%	37	529	-11.411%
2026-01-16	10.4100	10.4100	10.4100	10.4100	-13.322%	10	530	-30.644%
2026-01-13	12.0100	12.0100	12.0100	12.0100	+10.285%	10	530	-39.883%
2026-01-09	10.8900	10.8900	10.8900	10.8900	-16.166%	2	520	-33.701%
2026-01-08	11.2200	13.7900	11.2200	12.9900	+18.414%	19	518	-44.419%
2026-01-07	11.3000	11.3000	10.9700	10.9700	-4.192%	6	510	-34.184%
2026-01-06	11.3900	11.4500	11.3900	11.4500	+1.148%	24	515	-36.943%
2026-01-05	11.3200	11.3200	11.3200	11.3200	+12.637%	1	502	-36.219%
2026-01-02	10.0500	10.0500	10.0500	10.0500	-11.454%	5	502	-28.159%
2025-12-30	11.3800	11.3800	11.3500	11.3500	-4.542%	8	502	-36.388%
2025-12-29	11.6600	11.8900	11.6600	11.8900	+1.798%	2	494	-39.277%
2025-12-24	11.6800	11.6800	11.6800	11.6800	-4.653%	5	501	-38.185%
2025-12-23	12.2500	12.2500	12.2500	12.2500	+3.814%	1	501	-41.061%
2025-12-22	12.1100	12.1700	11.7500	11.8000	+2.609%	224	495	-38.814%
2025-12-19	11.0500	11.5000	11.0500	11.5000	+5.023%	5	378	-37.217%
2025-12-17	10.9500	10.9500	10.9500	10.9500	-2.232%	1	373	-34.064%
2025-12-16	11.2000	11.2000	11.2000	11.2000	+0.269%	175	372	-35.536%
2025-12-15	11.0300	11.1700	11.0300	11.1700	+2.009%	4	424	-35.363%
2025-12-11	10.6000	10.9500	10.6000	10.9500	+2.336%	31	422	-34.064%
2025-12-10	9.0000	10.7000	9.0000	10.7000	+37.179%	5	406	-32.523%
2025-12-08	7.8000	7.8000	7.8000	7.8000	-6.137%	1	404	-7.436%
2025-12-05	8.5000	8.5000	8.2000	8.3100	+7.226%	12	403	-13.117%
2025-12-04	7.7500	7.7500	7.5500	7.7500	+22.047%	22	395	-6.839%
2025-12-02	6.7300	6.7300	6.3500	6.3500	-6.342%	2	398	+13.701%
2025-12-01	6.7500	7.1700	6.7000	6.7800	+0.444%	5	397	+6.490%
2025-11-26	6.4100	7.1000	6.4100	6.7500	-2.032%	97	366	+6.963%
2025-11-25	6.6200	7.0500	6.6200	6.8900	+14.833%	23	366	+4.790%
2025-11-24	6.0500	6.0500	6.0000	6.0000	+3.448%	82	346	+20.333%
2025-11-14	5.8000	5.8000	5.8000	5.8000	-13.433%	15	270	+24.483%
2025-11-13	6.3000	6.7000	6.3000	6.7000	+10.744%	21	256	+7.761%
2025-11-12	6.0500	6.0500	6.0500	6.0500	+13.084%	1	256	+19.339%
2025-10-29	5.7000	5.7000	5.3500	5.3500	0.000%	8	255	+34.953%
2025-10-28	5.3500	5.3500	5.3500	5.3500	-0.926%	1	255	+34.953%
2025-10-27	5.2300	5.4000	5.2300	5.4000	+5.469%	12	244	+33.704%
2025-10-24	4.9500	5.1200	4.9500	5.1200	+21.615%	11	244	+41.016%
2025-10-21	3.1900	4.4000	3.1900	4.2100	+118.135%	6	243	+71.496%
2025-10-06	1.9300	1.9300	1.9300	1.9300	-13.063%	5	241	+274.093%
2025-10-03	2.2200	2.2200	2.2200	2.2200	-5.128%	1	236	+225.225%
2025-09-30	2.3500	2.3500	2.3400	2.3400	-1.266%	100	236	+208.547%
2025-09-29	2.3000	2.3700	2.3000	2.3700	+6.757%	102	315	+204.641%
2025-09-25	2.2200	2.2200	2.2200	2.2200	+3.256%	80	344	+225.225%
2025-09-24	2.1500	2.1500	2.1000	2.1500	+10.256%	122	264	+235.814%
2025-09-12	1.8900	1.9500	1.8900	1.9500	+27.451%	136	144	+270.256%
2025-09-10	1.5000	1.5300	1.5000	1.5300	-7.831%	2	8	+371.895%
2025-09-09	1.6000	1.6600	1.6000	1.6600	+5.063%	2	7	+334.940%
2025-09-08	1.5800	1.5800	1.5800	1.5800	-9.714%	1	7	+356.962%
2025-08-29	1.7200	1.7500	1.7200	1.7500	-1.130%	2	6	+312.571%
2025-08-28	1.7400	1.7700	1.7400	1.7700	-5.348%	2	6	+307.910%
2025-08-27	1.8200	1.8700	1.8200	1.8700	-1.058%	4	7	+286.096%
2025-08-26	1.8400	1.8900	1.8400	1.8900	+80.000%	4	6	+282.011%
2025-07-30	1.0500	1.0500	1.0500	1.0500	0.000%	5	5	+587.619%