Dark

GM20260918C82.5
GM Sep 18 2026 82.50 Call (GM260918C00082500)
option OPRA

EOD

Jul 13, 2026

2.85-21.271%(-0.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	3.1500	3.2500	2.8500	2.8500	-21.271%	3	774	0.000%
2026-07-10	3.4000	3.6700	3.4000	3.6200	+27.018%	37	773	-21.271%
2026-07-09	2.7800	2.8500	2.7800	2.8500	+5.556%	2	742	0.000%
2026-07-08	2.6800	2.7100	2.5000	2.7000	-6.897%	57	741	+5.556%
2026-07-07	3.0500	3.1000	2.9000	2.9000	-18.310%	22	709	-1.724%
2026-07-06	2.9600	3.5500	2.9600	3.5500	+40.316%	42	709	-19.718%
2026-07-02	3.3000	3.3000	2.5200	2.5300	-20.938%	16	685	+12.648%
2026-07-01	3.2500	3.2500	3.2000	3.2000	-3.030%	2	685	-10.938%
2026-06-30	3.5300	3.5300	3.2000	3.3000	-17.500%	30	683	-13.636%
2026-06-29	4.0000	4.0000	4.0000	4.0000	-6.977%	1	701	-28.750%
2026-06-26	4.6500	4.8000	4.3000	4.3000	-7.527%	6	701	-33.721%
2026-06-25	4.6000	5.3500	4.6000	4.6500	-7.921%	9	698	-38.710%
2026-06-24	5.3500	5.3500	5.0000	5.0500	0.000%	16	696	-43.564%
2026-06-23	4.8000	5.3000	4.8000	5.0500	-22.901%	14	691	-43.564%
2026-06-22	6.8000	6.8000	6.4500	6.5500	+27.184%	103	688	-56.489%
2026-06-18	5.2500	5.5000	5.1500	5.1500	-23.363%	42	673	-44.660%
2026-06-17	6.9500	6.9500	6.7200	6.7200	-6.667%	18	673	-57.589%
2026-06-16	8.3800	8.6000	7.1600	7.2000	-4.636%	7	673	-60.417%
2026-06-15	7.9000	7.9800	7.5500	7.5500	+17.969%	3	670	-62.252%
2026-06-11	5.7500	6.4000	5.6000	6.4000	+2.894%	13	670	-55.469%
2026-06-10	7.2000	7.2000	5.8500	6.2200	-25.060%	32	667	-54.180%
2026-06-09	8.5000	8.5000	7.0800	8.3000	+3.106%	7	667	-65.663%
2026-06-08	8.0000	8.2500	8.0000	8.0500	+16.667%	25	666	-64.596%
2026-06-05	7.2200	7.2200	6.9000	6.9000	-2.128%	294	653	-58.696%
2026-06-03	6.4200	7.8000	6.4200	7.0500	+1.439%	11	378	-59.574%
2026-06-02	6.9500	6.9500	6.9500	6.9500	-7.825%	11	376	-58.993%
2026-06-01	6.6000	7.5400	6.4000	7.5400	+3.288%	33	366	-62.202%
2026-05-29	7.1200	7.3000	7.0500	7.3000	-17.978%	31	346	-60.959%
2026-05-28	8.9000	8.9000	8.9000	8.9000	+1.714%	1	346	-67.978%
2026-05-27	8.2200	8.7500	8.1800	8.7500	+50.086%	10	346	-67.429%
2026-05-26	5.8000	5.8300	5.8000	5.8300	+5.045%	22	343	-51.115%
2026-05-22	5.5500	5.7000	5.5000	5.5500	+35.366%	21	348	-48.649%
2026-05-20	4.0000	4.1000	4.0000	4.1000	+43.860%	2	341	-30.488%
2026-05-19	2.7400	2.8500	2.7400	2.8500	-21.918%	64	292	0.000%
2026-05-18	3.6500	3.6500	3.6500	3.6500	-3.947%	26	292	-21.918%
2026-05-15	3.9500	3.9500	3.8000	3.8000	-31.532%	25	292	-25.000%
2026-05-14	5.3000	5.5500	5.3000	5.5500	+22.788%	28	284	-48.649%
2026-05-13	4.5200	4.5200	4.5200	4.5200	+20.533%	1	281	-36.947%
2026-05-12	3.6000	3.7500	3.6000	3.7500	+1.351%	4	281	-24.000%
2026-05-11	4.0000	4.0000	3.7000	3.7000	-27.451%	26	281	-22.973%
2026-05-08	5.1000	5.1000	5.1000	5.1000	0.000%	3	255	-44.118%
2026-05-07	5.0500	5.2800	5.0500	5.1000	-4.673%	14	255	-44.118%
2026-05-06	5.4000	5.4000	4.8000	5.3500	+20.225%	11	253	-46.729%
2026-05-05	4.1000	4.5000	4.1000	4.4500	+8.537%	22	254	-35.955%
2026-05-04	4.6000	4.6000	4.1000	4.1000	-2.381%	2	239	-30.488%
2026-05-01	4.1500	4.2500	4.1500	4.2000	-20.000%	10	240	-32.143%
2026-04-30	5.2000	5.4000	5.2000	5.2500	+10.759%	9	240	-45.714%
2026-04-29	5.5800	5.5800	4.4400	4.7400	-20.202%	118	240	-39.873%
2026-04-28	4.4000	5.9400	4.4000	5.9400	+8.791%	122	315	-52.020%
2026-04-27	5.8000	5.8500	5.4600	5.4600	-5.862%	6	256	-47.802%
2026-04-24	5.6300	5.8000	5.6000	5.8000	-2.685%	102	255	-50.862%
2026-04-23	6.4000	6.4000	5.9600	5.9600	-5.096%	4	300	-52.181%
2026-04-22	6.2800	6.2800	6.2800	6.2800	-11.549%	4	298	-54.618%
2026-04-20	7.1000	7.1000	7.1000	7.1000	-13.415%	2	296	-59.859%
2026-04-17	7.2700	8.2000	7.2700	8.2000	+35.091%	81	295	-65.244%
2026-04-15	6.0700	6.0700	6.0700	6.0700	-3.956%	100	297	-53.048%
2026-04-14	6.3200	6.3200	6.3200	6.3200	+21.538%	1	223	-54.905%
2026-04-13	5.1000	5.2000	5.1000	5.2000	-2.256%	5	223	-45.192%
2026-04-09	5.3200	5.3200	5.3200	5.3200	+43.784%	2	219	-46.429%
2026-04-07	3.9500	3.9500	3.7000	3.7000	-9.756%	3	219	-22.973%
2026-04-02	3.8900	4.2000	3.8900	4.1000	-21.154%	4	216	-30.488%
2026-04-01	5.1000	5.2000	5.1000	5.2000	+8.559%	4	216	-45.192%
2026-03-31	4.7700	4.7900	4.5500	4.7900	-3.232%	23	216	-40.501%
2026-03-27	4.9500	4.9500	4.9500	4.9500	-22.047%	1	214	-42.424%
2026-03-25	6.4500	6.4500	6.3500	6.3500	+12.389%	10	214	-55.118%
2026-03-24	5.6500	5.6500	5.6500	5.6500	+36.145%	8	214	-49.558%
2026-03-20	4.4000	4.4000	4.0500	4.1500	-13.542%	3	214	-31.325%
2026-03-18	4.7500	4.8000	4.7000	4.8000	-4.192%	18	212	-40.625%
2026-03-17	5.2000	5.2000	5.0100	5.0100	+8.207%	3	212	-43.114%
2026-03-16	4.8000	4.8000	4.6300	4.6300	+7.674%	2	209	-38.445%
2026-03-13	4.6000	4.6500	4.3000	4.3000	-9.474%	23	209	-33.721%
2026-03-12	4.8000	4.8500	4.7500	4.7500	-1.042%	103	187	-40.000%
2026-03-09	4.4000	4.9500	4.4000	4.8000	-7.692%	118	236	-40.625%
2026-03-06	5.3000	5.3500	5.2000	5.2000	-9.565%	17	153	-45.192%
2026-03-05	6.3000	6.4500	5.7500	5.7500	-17.857%	99	148	-50.435%
2026-03-04	7.1000	7.1000	7.0000	7.0000	+15.702%	3	132	-59.286%
2026-03-03	5.4000	6.0500	5.4000	6.0500	+0.833%	3	131	-52.893%
2026-03-02	6.0000	6.0000	6.0000	6.0000	-16.084%	11	130	-52.500%
2026-02-27	7.4000	7.4000	7.1500	7.1500	-22.451%	8	130	-60.140%
2026-02-26	9.2200	9.2200	9.2200	9.2200	+10.024%	10	127	-69.089%
2026-02-24	8.3800	8.3800	8.3800	8.3800	+10.263%	1	122	-65.990%
2026-02-23	7.6000	7.6000	7.6000	7.6000	-15.556%	10	122	-62.500%
2026-02-20	8.3300	9.0000	8.3300	9.0000	-9.091%	5	112	-68.333%
2026-02-18	9.7500	9.9000	9.7500	9.9000	+15.789%	30	111	-71.212%
2026-02-17	8.0500	8.6000	8.0000	8.5500	+1.183%	61	115	-66.667%
2026-02-13	8.4500	8.4500	8.4500	8.4500	+1.807%	1	145	-66.272%
2026-02-12	8.3000	8.3000	8.3000	8.3000	-3.488%	3	145	-65.663%
2026-02-11	8.6000	8.6000	8.6000	8.6000	+5.781%	15	145	-66.860%
2026-02-10	8.0900	8.1300	8.0900	8.1300	-25.481%	4	145	-64.945%
2026-01-30	10.9100	10.9100	10.9100	10.9100	-8.242%	3	143	-73.877%
2026-01-29	11.8900	11.8900	11.8900	11.8900	+3.033%	1	144	-76.030%
2026-01-28	11.6200	11.6200	10.9500	11.5400	-6.860%	23	144	-75.303%
2026-01-27	12.6000	12.6000	12.3900	12.3900	+46.801%	3	132	-76.998%
2026-01-26	8.4400	8.4400	8.4400	8.4400	+2.927%	30	132	-66.232%
2026-01-23	8.5000	8.5000	8.2000	8.2000	-13.228%	90	138	-65.244%
2026-01-22	9.5900	9.5900	9.4500	9.4500	+7.877%	8	64	-69.841%
2026-01-21	8.7600	8.7600	8.7600	8.7600	+22.517%	2	57	-67.466%
2026-01-20	7.3500	7.3500	7.1000	7.1500	-25.052%	5	55	-60.140%
2026-01-14	9.5400	9.5400	9.5400	9.5400	-7.379%	3	55	-70.126%
2026-01-12	10.0500	10.3000	9.3500	10.3000	-9.965%	27	55	-72.330%
2026-01-08	11.4400	11.4400	11.4400	11.4400	+19.540%	2	37	-75.087%
2026-01-06	9.5700	9.5700	9.5700	9.5700	+7.528%	1	37	-70.219%
2026-01-05	8.8900	8.9000	8.8900	8.9000	-3.366%	6	43	-67.978%
2026-01-02	8.8500	9.2100	8.8500	9.2100	-8.358%	11	43	-69.055%
2025-12-30	10.0500	10.0500	10.0500	10.0500	-5.987%	20	32	-71.642%
2025-12-23	10.4800	10.6900	10.4800	10.6900	-0.927%	6	18	-73.340%
2025-12-22	10.3500	10.7900	10.3500	10.7900	+13.579%	3	10	-73.587%
2025-12-17	9.5000	9.5000	9.5000	9.5000	-5.095%	5	10	-70.000%
2025-12-15	10.0100	10.0100	10.0100	10.0100	+2.667%	1	5	-71.528%
2025-12-12	9.7000	9.7500	9.7000	9.7500	+15.248%	2	4	-70.769%
2025-12-10	8.4600	8.4600	8.4600	8.4600	0.000%	2	2	-66.312%