Dark

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

EOD

Jul 13, 2026

3.65-17.045%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	3.6500	3.6500	3.6500	3.6500	-17.045%	1	2,769	0.000%
2026-07-10	4.0000	4.6000	4.0000	4.4000	+14.286%	378	2,769	-17.045%
2026-07-09	3.8000	3.8500	3.8000	3.8500	+8.757%	3	2,818	-5.195%
2026-07-08	3.5500	3.5500	3.2000	3.5400	-3.014%	59	2,817	+3.107%
2026-07-07	3.9500	3.9500	3.4500	3.6500	-20.652%	233	2,812	0.000%
2026-07-06	3.9000	4.6000	3.8000	4.6000	+39.394%	388	2,600	-20.652%
2026-07-02	4.3300	4.3300	3.0900	3.3000	-8.333%	238	2,597	+10.606%
2026-07-01	4.1000	4.2400	3.6000	3.6000	-16.279%	37	2,597	+1.389%
2026-06-30	4.5900	4.5900	4.0000	4.3000	-13.131%	20	2,577	-15.116%
2026-06-29	5.0000	5.2000	4.7000	4.9500	-13.158%	20	2,570	-26.263%
2026-06-26	5.2200	5.9000	5.2200	5.7000	+0.885%	11	2,565	-35.965%
2026-06-25	5.9000	6.4900	5.6500	5.6500	-8.130%	21	2,565	-35.398%
2026-06-24	6.5000	6.5000	6.1500	6.1500	+2.500%	10	2,573	-40.650%
2026-06-23	6.0500	6.5000	5.9100	6.0000	-11.374%	15	2,581	-39.167%
2026-06-22	7.3000	8.5000	6.7000	6.7700	+4.637%	16	2,583	-46.086%
2026-06-18	6.3100	6.6500	6.3100	6.4700	+3.355%	26	2,579	-43.586%
2026-06-17	8.2100	8.3000	6.2600	6.2600	-23.284%	87	2,579	-41.693%
2026-06-16	9.5000	9.5000	8.1600	8.1600	-9.333%	54	2,579	-55.270%
2026-06-15	9.2600	9.2600	9.0000	9.0000	+16.129%	7	2,535	-59.444%
2026-06-12	8.2000	8.2000	7.6700	7.7500	+2.513%	12	2,535	-52.903%
2026-06-11	6.8000	7.5600	6.7500	7.5600	+6.479%	149	2,536	-51.720%
2026-06-10	8.3000	8.3000	6.8000	7.1000	-22.826%	72	2,461	-48.592%
2026-06-09	10.0000	10.0000	8.3100	9.2000	-4.465%	213	2,460	-60.326%
2026-06-08	9.0000	9.6300	9.0000	9.6300	+14.643%	8	2,593	-62.098%
2026-06-05	8.4000	8.4500	8.3500	8.4000	-6.770%	699	2,592	-56.548%
2026-06-04	8.8700	9.3000	8.7500	9.0100	+6.000%	73	3,124	-59.489%
2026-06-03	8.5000	8.5000	8.5000	8.5000	-11.458%	1	3,143	-57.059%
2026-06-02	9.6000	9.6000	9.6000	9.6000	+7.263%	1	3,143	-61.979%
2026-06-01	8.8200	8.9500	7.5000	8.9500	-1.648%	59	3,143	-59.218%
2026-05-29	9.1000	9.1000	9.1000	9.1000	-13.251%	1	3,122	-59.890%
2026-05-28	10.2200	10.5000	10.2200	10.4900	+6.714%	19	3,122	-65.205%
2026-05-27	8.0100	10.0000	8.0100	9.8300	+37.099%	93	3,124	-62.869%
2026-05-26	7.0000	7.2000	6.9000	7.1700	+7.820%	600	3,164	-49.093%
2026-05-22	6.0000	6.9300	6.0000	6.6500	+22.018%	51	2,957	-45.113%
2026-05-21	5.1000	5.5300	5.0500	5.4500	+8.566%	8	2,962	-33.028%
2026-05-20	4.0000	5.0200	4.0000	5.0200	+41.408%	71	2,962	-27.291%
2026-05-19	2.9400	3.5500	2.9400	3.5500	-7.792%	519	2,714	+2.817%
2026-05-18	4.4900	4.5800	3.8500	3.8500	-18.947%	190	2,714	-5.195%
2026-05-15	5.4500	5.8400	4.7500	4.7500	-23.387%	1,334	2,714	-23.158%
2026-05-14	5.8000	7.2000	5.8000	6.2000	+22.772%	188	2,111	-41.129%
2026-05-13	4.9500	5.7000	4.9500	5.0500	0.000%	149	2,175	-27.723%
2026-05-12	4.6000	5.1000	4.3300	5.0500	+12.222%	117	2,175	-27.723%
2026-05-11	4.9000	4.9500	4.4800	4.5000	-25.000%	38	2,175	-18.889%
2026-05-08	5.9000	6.0000	5.9000	6.0000	-1.153%	4	2,162	-39.167%
2026-05-07	6.2500	6.2500	6.0000	6.0700	-7.328%	29	2,166	-39.868%
2026-05-06	6.0500	6.6000	5.8000	6.5500	+27.184%	145	2,147	-44.275%
2026-05-05	5.4500	5.5000	5.1000	5.1500	+3.000%	156	2,238	-29.126%
2026-05-04	5.3500	5.5000	4.9000	5.0000	-1.186%	19	2,329	-27.000%
2026-05-01	5.8000	5.8000	5.0500	5.0600	-13.504%	26	2,325	-27.866%
2026-04-30	6.3000	6.4000	5.7200	5.8500	+1.739%	109	2,325	-37.607%
2026-04-29	5.7500	5.7500	5.5500	5.7500	-17.857%	106	2,314	-36.522%
2026-04-28	5.2500	7.0000	5.2500	7.0000	+3.397%	120	2,212	-47.857%
2026-04-27	6.6800	6.8000	6.5500	6.7700	-0.441%	704	2,139	-46.086%
2026-04-24	6.8500	6.9500	6.6700	6.8000	+0.147%	24	1,565	-46.324%
2026-04-23	7.1500	7.1500	6.7900	6.7900	-12.387%	2	1,566	-46.244%
2026-04-22	7.7500	7.7500	7.7500	7.7500	-2.516%	1	1,567	-52.903%
2026-04-21	8.5000	8.5000	7.9500	7.9500	-3.049%	92	1,574	-54.088%
2026-04-20	8.2000	8.2000	8.2000	8.2000	-14.405%	1	1,574	-55.488%
2026-04-17	9.1600	9.5800	9.1600	9.5800	+34.930%	13	1,574	-61.900%
2026-04-15	7.8000	7.8000	7.0500	7.1000	-9.091%	9	1,581	-48.592%
2026-04-14	7.7000	8.0500	7.7000	7.8100	+25.968%	82	1,585	-53.265%
2026-04-13	5.8000	6.2000	5.8000	6.2000	-4.615%	5	1,583	-41.129%
2026-04-10	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,578	-43.846%
2026-04-09	6.1200	6.5000	6.1200	6.5000	+1.562%	6	1,578	-43.846%
2026-04-08	5.8000	6.4700	5.8000	6.4000	+38.829%	126	1,577	-42.969%
2026-04-07	4.6500	4.7500	4.6000	4.6100	-3.958%	104	1,656	-20.824%
2026-04-06	4.8000	4.8000	4.8000	4.8000	0.000%	5	1,554	-23.958%
2026-04-02	5.0500	5.0500	4.8000	4.8000	-22.581%	104	1,604	-23.958%
2026-04-01	6.0600	6.2000	6.0600	6.2000	+6.713%	6	1,604	-41.129%
2026-03-31	5.4500	5.8100	5.4500	5.8100	+1.043%	44	1,602	-37.177%
2026-03-30	5.7500	5.7500	5.7500	5.7500	+6.481%	2	1,559	-36.522%
2026-03-27	5.4000	5.4000	5.4000	5.4000	-14.557%	10	1,559	-32.407%
2026-03-26	6.5500	6.5500	6.3200	6.3200	-10.986%	6	1,559	-42.247%
2026-03-25	7.5500	7.5500	7.1000	7.1000	+3.650%	66	1,554	-48.592%
2026-03-24	6.7500	6.8500	6.7000	6.8500	+5.873%	29	1,525	-46.715%
2026-03-23	6.1500	6.4800	6.1500	6.4700	+14.716%	12	1,520	-43.586%
2026-03-19	5.4700	5.6400	5.4700	5.6400	+0.714%	34	1,521	-35.284%
2026-03-18	5.7500	5.7500	5.6000	5.6000	+3.131%	41	1,503	-34.821%
2026-03-16	5.6600	5.6600	5.4300	5.4300	+6.471%	10	1,472	-32.781%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-9.414%	15	1,473	-28.431%
2026-03-12	5.7500	5.7500	5.6300	5.6300	-18.876%	101	1,473	-35.169%
2026-03-10	7.1000	7.2000	6.9400	6.9400	+13.770%	618	1,383	-47.406%
2026-03-09	5.4500	6.1000	5.4000	6.1000	-4.688%	13	913	-40.164%
2026-03-06	6.2000	6.4000	6.2000	6.4000	+0.946%	39	904	-42.969%
2026-03-05	7.4000	7.4000	6.3400	6.3400	-20.551%	136	892	-42.429%
2026-03-04	8.1000	8.1000	7.9800	7.9800	+11.608%	11	850	-54.261%
2026-03-03	6.4500	7.1500	6.3000	7.1500	-4.667%	32	859	-48.951%
2026-03-02	7.0000	7.5000	6.7500	7.5000	-6.250%	47	868	-51.333%
2026-02-27	8.3500	8.4800	8.0000	8.0000	-15.344%	25	845	-54.375%
2026-02-26	9.7700	9.7700	9.2500	9.4500	-7.353%	22	841	-61.376%
2026-02-24	10.2000	10.2000	10.2000	10.2000	+3.030%	1	826	-64.216%
2026-02-20	9.9000	9.9000	9.9000	9.9000	+2.062%	2	825	-63.131%
2026-02-19	9.7000	9.7000	9.7000	9.7000	-14.159%	1	823	-62.371%
2026-02-18	11.4000	11.4000	11.3000	11.3000	+17.220%	47	824	-67.699%
2026-02-12	9.6400	9.6400	9.6400	9.6400	+8.927%	1	787	-62.137%
2026-02-11	10.0000	10.0000	8.8500	8.8500	-3.804%	3	787	-58.757%
2026-02-10	9.6000	9.6000	9.2000	9.2000	-9.360%	22	785	-60.326%
2026-02-09	10.2000	10.2000	10.1500	10.1500	-24.254%	22	763	-64.039%
2026-02-04	13.4000	13.4000	13.4000	13.4000	+1.901%	1	742	-72.761%
2026-02-03	13.5000	13.5000	13.1500	13.1500	+12.393%	580	743	-72.243%
2026-02-02	11.8500	11.8500	11.4500	11.7000	-13.076%	79	589	-68.803%
2026-01-29	13.4600	13.4600	13.4600	13.4600	+3.142%	1	539	-72.883%
2026-01-28	13.0500	13.0500	13.0500	13.0500	-5.844%	30	539	-72.031%
2026-01-27	12.4000	13.8600	12.4000	13.8600	+47.604%	4	539	-73.665%
2026-01-26	9.9000	9.9000	9.3500	9.3900	-0.635%	4	539	-61.129%
2026-01-23	9.5000	9.6000	9.3000	9.4500	-11.517%	107	538	-61.376%
2026-01-22	10.5100	10.9600	10.5100	10.6800	+8.869%	14	536	-65.824%
2026-01-21	9.7700	9.8100	9.7700	9.8100	+20.368%	2	530	-62.793%
2026-01-20	8.5500	8.5500	8.1500	8.1500	-21.710%	37	529	-55.215%
2026-01-16	10.4100	10.4100	10.4100	10.4100	-13.322%	10	530	-64.938%
2026-01-13	12.0100	12.0100	12.0100	12.0100	+10.285%	10	530	-69.609%
2026-01-09	10.8900	10.8900	10.8900	10.8900	-16.166%	2	520	-66.483%
2026-01-08	11.2200	13.7900	11.2200	12.9900	+18.414%	19	518	-71.901%
2026-01-07	11.3000	11.3000	10.9700	10.9700	-4.192%	6	510	-66.727%
2026-01-06	11.3900	11.4500	11.3900	11.4500	+1.148%	24	515	-68.122%
2026-01-05	11.3200	11.3200	11.3200	11.3200	+12.637%	1	502	-67.756%
2026-01-02	10.0500	10.0500	10.0500	10.0500	-11.454%	5	502	-63.682%
2025-12-30	11.3800	11.3800	11.3500	11.3500	-4.542%	8	502	-67.841%
2025-12-29	11.6600	11.8900	11.6600	11.8900	+1.798%	2	494	-69.302%
2025-12-24	11.6800	11.6800	11.6800	11.6800	-4.653%	5	501	-68.750%
2025-12-23	12.2500	12.2500	12.2500	12.2500	+3.814%	1	501	-70.204%
2025-12-22	12.1100	12.1700	11.7500	11.8000	+2.609%	224	495	-69.068%
2025-12-19	11.0500	11.5000	11.0500	11.5000	+5.023%	5	378	-68.261%
2025-12-17	10.9500	10.9500	10.9500	10.9500	-2.232%	1	373	-66.667%
2025-12-16	11.2000	11.2000	11.2000	11.2000	+0.269%	175	372	-67.411%
2025-12-15	11.0300	11.1700	11.0300	11.1700	+2.009%	4	424	-67.323%
2025-12-11	10.6000	10.9500	10.6000	10.9500	+2.336%	31	422	-66.667%
2025-12-10	9.0000	10.7000	9.0000	10.7000	+37.179%	5	406	-65.888%
2025-12-08	7.8000	7.8000	7.8000	7.8000	-6.137%	1	404	-53.205%
2025-12-05	8.5000	8.5000	8.2000	8.3100	+7.226%	12	403	-56.077%
2025-12-04	7.7500	7.7500	7.5500	7.7500	+22.047%	22	395	-52.903%
2025-12-02	6.7300	6.7300	6.3500	6.3500	-6.342%	2	398	-42.520%
2025-12-01	6.7500	7.1700	6.7000	6.7800	+0.444%	5	397	-46.165%
2025-11-26	6.4100	7.1000	6.4100	6.7500	-2.032%	97	366	-45.926%
2025-11-25	6.6200	7.0500	6.6200	6.8900	+14.833%	23	366	-47.025%
2025-11-24	6.0500	6.0500	6.0000	6.0000	+3.448%	82	346	-39.167%
2025-11-14	5.8000	5.8000	5.8000	5.8000	-13.433%	15	270	-37.069%
2025-11-13	6.3000	6.7000	6.3000	6.7000	+10.744%	21	256	-45.522%
2025-11-12	6.0500	6.0500	6.0500	6.0500	+13.084%	1	256	-39.669%
2025-10-29	5.7000	5.7000	5.3500	5.3500	0.000%	8	255	-31.776%
2025-10-28	5.3500	5.3500	5.3500	5.3500	-0.926%	1	255	-31.776%
2025-10-27	5.2300	5.4000	5.2300	5.4000	+5.469%	12	244	-32.407%
2025-10-24	4.9500	5.1200	4.9500	5.1200	+21.615%	11	244	-28.711%
2025-10-21	3.1900	4.4000	3.1900	4.2100	+118.135%	6	243	-13.302%
2025-10-06	1.9300	1.9300	1.9300	1.9300	-13.063%	5	241	+89.119%
2025-10-03	2.2200	2.2200	2.2200	2.2200	-5.128%	1	236	+64.414%
2025-09-30	2.3500	2.3500	2.3400	2.3400	-1.266%	100	236	+55.983%
2025-09-29	2.3000	2.3700	2.3000	2.3700	+6.757%	102	315	+54.008%
2025-09-25	2.2200	2.2200	2.2200	2.2200	+3.256%	80	344	+64.414%
2025-09-24	2.1500	2.1500	2.1000	2.1500	+10.256%	122	264	+69.767%
2025-09-12	1.8900	1.9500	1.8900	1.9500	+27.451%	136	144	+87.179%
2025-09-10	1.5000	1.5300	1.5000	1.5300	-7.831%	2	8	+138.562%
2025-09-09	1.6000	1.6600	1.6000	1.6600	+5.063%	2	7	+119.880%
2025-09-08	1.5800	1.5800	1.5800	1.5800	-9.714%	1	7	+131.013%
2025-08-29	1.7200	1.7500	1.7200	1.7500	-1.130%	2	6	+108.571%
2025-08-28	1.7400	1.7700	1.7400	1.7700	-5.348%	2	6	+106.215%
2025-08-27	1.8200	1.8700	1.8200	1.8700	-1.058%	4	7	+95.187%
2025-08-26	1.8400	1.8900	1.8400	1.8900	+80.000%	4	6	+93.122%
2025-07-30	1.0500	1.0500	1.0500	1.0500	0.000%	5	5	+247.619%