Dark

GM20260918C85
GM Sep 18 2026 85.00 Call (GM260918C00085000)
option OPRA

EOD

Jul 13, 2026

2.10-24.188%(-0.67)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	3.0500	3.0500	2.1000	2.1000	-24.188%	57	3,259	0.000%
2026-07-10	2.3500	2.8300	2.3500	2.7700	+23.111%	26	3,248	-24.188%
2026-07-09	2.3000	2.3000	2.0400	2.2500	+2.273%	141	3,251	-6.667%
2026-07-08	2.1400	2.2000	1.9100	2.2000	-1.786%	150	3,231	-4.545%
2026-07-07	2.4600	2.4600	2.0900	2.2400	-21.404%	75	3,138	-6.250%
2026-07-06	2.5200	2.8500	2.2500	2.8500	+49.215%	31	3,122	-26.316%
2026-07-02	2.1800	2.2300	1.7500	1.9100	-12.385%	64	3,063	+9.948%
2026-07-01	2.5800	2.8700	2.1800	2.1800	-15.830%	94	3,063	-3.670%
2026-06-30	2.7100	2.7300	2.4200	2.5900	-16.452%	45	3,028	-18.919%
2026-06-29	3.2500	3.2500	2.9300	3.1000	-18.635%	104	3,048	-32.258%
2026-06-26	3.7200	3.8100	3.7000	3.8100	+4.384%	13	3,004	-44.882%
2026-06-25	3.3500	4.3600	3.3500	3.6500	-10.976%	37	3,002	-42.466%
2026-06-24	4.0000	4.3000	4.0000	4.1000	+3.797%	25	3,006	-48.780%
2026-06-23	4.0000	4.1500	3.8500	3.9500	-12.804%	132	3,001	-46.835%
2026-06-22	4.4500	6.0000	4.4500	4.5300	+9.951%	139	2,917	-53.642%
2026-06-18	4.1500	4.7000	4.1000	4.1200	-7.416%	103	2,878	-49.029%
2026-06-17	5.6500	6.0000	4.4500	4.4500	-22.609%	121	2,878	-52.809%
2026-06-16	6.4500	7.0600	5.7500	5.7500	-10.156%	87	2,878	-63.478%
2026-06-15	6.7000	6.7000	6.2900	6.4000	+19.403%	292	2,838	-67.188%
2026-06-12	5.3500	5.5000	5.3500	5.3600	+2.095%	29	2,651	-60.821%
2026-06-11	4.7000	5.2500	4.5800	5.2500	+8.247%	30	2,661	-60.000%
2026-06-10	5.0600	5.1500	4.7000	4.8500	-29.197%	80	2,353	-56.701%
2026-06-09	6.4000	6.8500	6.2500	6.8500	+0.440%	1,535	2,278	-69.343%
2026-06-08	6.6000	7.0400	6.6000	6.8200	+16.581%	53	1,088	-69.208%
2026-06-05	6.2500	6.3000	5.8500	5.8500	-8.451%	40	1,087	-64.103%
2026-06-04	5.9500	6.7000	5.9500	6.3900	+8.673%	67	1,095	-67.136%
2026-06-03	5.4000	6.8000	5.4000	5.8800	-10.909%	28	1,070	-64.286%
2026-06-02	5.5000	6.8500	5.5000	6.6000	+14.783%	28	1,050	-68.182%
2026-06-01	6.0000	6.1000	5.5600	5.7500	-15.936%	50	1,037	-63.478%
2026-05-29	7.2500	7.2500	6.6200	6.8400	-8.065%	15	998	-69.298%
2026-05-28	7.3500	7.8000	7.3500	7.4400	-0.800%	14	986	-71.774%
2026-05-27	5.3000	7.5000	5.3000	7.5000	+47.059%	72	980	-72.000%
2026-05-26	5.2000	5.2000	4.8500	5.1000	+10.870%	20	995	-58.824%
2026-05-22	4.3000	4.6800	4.3000	4.6000	+27.072%	19	986	-54.348%
2026-05-21	3.3000	3.7000	3.3000	3.6200	+5.848%	451	992	-41.989%
2026-05-20	3.3500	3.4200	3.3500	3.4200	+55.455%	18	992	-38.596%
2026-05-19	2.0000	2.2000	2.0000	2.2000	-14.397%	13	1,258	-4.545%
2026-05-18	3.1000	3.1000	2.5700	2.5700	-20.923%	50	1,258	-18.288%
2026-05-15	3.5000	3.5500	3.2000	3.2500	-31.579%	113	1,258	-35.385%
2026-05-14	4.0000	5.0000	4.0000	4.7500	+43.939%	474	1,155	-55.789%
2026-05-13	3.3000	3.5900	3.3000	3.3000	+1.227%	32	886	-36.364%
2026-05-12	2.7700	3.2600	2.7700	3.2600	+8.667%	94	886	-35.583%
2026-05-11	4.0400	4.0400	3.0000	3.0000	-25.926%	27	886	-30.000%
2026-05-08	3.9000	4.1400	3.9000	4.0500	-2.410%	213	896	-48.148%
2026-05-07	4.2000	4.2000	4.1500	4.1500	-4.598%	3	849	-49.398%
2026-05-06	4.0000	4.3500	3.9500	4.3500	+20.833%	19	849	-51.724%
2026-05-05	3.6500	3.8000	3.5000	3.6000	+6.195%	107	846	-41.667%
2026-05-04	3.4000	3.4000	3.3000	3.3900	-1.739%	8	741	-38.053%
2026-05-01	3.4000	3.4700	3.2500	3.4500	-14.815%	36	747	-39.130%
2026-04-30	4.4500	4.4500	3.9300	4.0500	+7.713%	9	747	-48.148%
2026-04-29	4.5600	4.5600	3.7600	3.7600	-23.108%	16	739	-44.149%
2026-04-28	4.5900	4.8900	3.5500	4.8900	+0.825%	107	726	-57.055%
2026-04-27	4.9000	4.9000	4.5000	4.8500	-1.020%	15	823	-56.701%
2026-04-24	4.8500	4.9000	4.6700	4.9000	+2.083%	138	821	-57.143%
2026-04-23	4.9000	4.9700	4.8000	4.8000	-11.927%	11	730	-56.250%
2026-04-22	5.5500	5.5500	5.4500	5.4500	-6.838%	5	740	-61.468%
2026-04-21	6.1500	6.2000	5.8500	5.8500	-3.624%	46	739	-64.103%
2026-04-20	6.3000	6.3000	6.0700	6.0700	-12.662%	90	739	-65.404%
2026-04-17	5.8800	6.9500	5.8800	6.9500	+51.087%	113	735	-69.784%
2026-04-16	4.6000	4.6500	4.6000	4.6000	-9.270%	10	752	-54.348%
2026-04-15	5.1500	5.1500	4.9500	5.0700	-10.265%	103	759	-58.580%
2026-04-14	4.5500	5.7000	4.5500	5.6500	+32.009%	7	829	-62.832%
2026-04-13	4.2800	4.2800	4.2800	4.2800	-3.820%	1	823	-50.935%
2026-04-10	4.4500	4.4500	4.4500	4.4500	-1.111%	1	823	-52.809%
2026-04-08	4.0000	4.5200	4.0000	4.5000	+36.364%	115	824	-53.333%
2026-04-07	3.2300	3.3000	3.2300	3.3000	-2.941%	12	741	-36.364%
2026-04-06	3.5000	3.5000	3.3500	3.4000	-7.859%	17	730	-38.235%
2026-04-02	3.6900	3.6900	3.6900	3.6900	-14.186%	1	724	-43.089%
2026-04-01	4.2500	4.3000	4.2000	4.3000	+7.500%	5	724	-51.163%
2026-03-31	3.9000	4.0000	3.8500	4.0000	+8.108%	12	729	-47.500%
2026-03-30	3.9000	4.0500	3.7000	3.7000	-30.841%	30	722	-43.243%
2026-03-25	5.3500	5.4500	5.3500	5.3500	+9.856%	65	707	-60.748%
2026-03-24	4.6500	4.8700	4.6500	4.8700	+8.222%	11	705	-56.879%
2026-03-23	4.4000	4.6500	4.4000	4.5000	+25.000%	7	694	-53.333%
2026-03-20	3.5500	3.6000	3.5500	3.6000	-6.494%	47	696	-41.667%
2026-03-19	3.7500	3.8500	3.6000	3.8500	-1.282%	35	669	-45.455%
2026-03-18	3.9000	3.9000	3.9000	3.9000	+1.299%	72	661	-46.154%
2026-03-17	4.3500	4.3500	3.8500	3.8500	+4.054%	9	661	-45.455%
2026-03-16	3.7500	3.7500	3.6900	3.7000	0.000%	65	653	-43.243%
2026-03-13	3.7500	3.9000	3.7000	3.7000	-6.801%	55	624	-43.243%
2026-03-12	3.9700	3.9700	3.9700	3.9700	-18.144%	1	583	-47.103%
2026-03-11	4.8500	4.8500	4.8500	4.8500	-1.020%	1	583	-56.701%
2026-03-10	4.9000	4.9000	4.9000	4.9000	+11.364%	1	582	-57.143%
2026-03-09	4.1400	4.4000	4.0500	4.4000	-1.124%	142	582	-52.273%
2026-03-06	4.5800	4.5800	4.4500	4.4500	-7.292%	16	600	-52.809%
2026-03-05	5.4000	5.4000	4.7900	4.8000	-20.000%	288	578	-56.250%
2026-03-04	6.2000	6.2000	6.0000	6.0000	+16.505%	4	584	-65.000%
2026-03-03	4.6000	5.1500	4.4000	5.1500	-7.207%	7	584	-59.223%
2026-03-02	5.1000	5.5500	5.1000	5.5500	-7.500%	39	584	-62.162%
2026-02-27	6.4000	6.4000	6.0000	6.0000	-25.000%	2	579	-65.000%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+1.911%	4	578	-73.750%
2026-02-25	7.8500	7.8500	7.8500	7.8500	+0.641%	1	574	-73.248%
2026-02-24	8.1000	8.1000	7.6000	7.8000	+22.642%	16	574	-73.077%
2026-02-23	7.0300	7.0300	6.1000	6.3600	-13.821%	111	583	-66.981%
2026-02-20	7.3800	7.3800	7.3800	7.3800	+0.408%	10	486	-71.545%
2026-02-19	7.9000	7.9000	7.3500	7.3500	-12.500%	26	486	-71.429%
2026-02-18	7.7900	8.4500	7.7900	8.4000	+15.068%	16	485	-75.000%
2026-02-17	6.9500	7.3500	6.9500	7.3000	-0.680%	50	482	-71.233%
2026-02-13	7.4500	7.5100	7.3500	7.3500	-0.676%	16	507	-71.429%
2026-02-12	8.0000	8.0000	7.4000	7.4000	+8.504%	12	507	-71.622%
2026-02-11	7.5500	7.5500	6.8200	6.8200	-1.729%	4	513	-69.208%
2026-02-10	7.5300	7.5300	6.9400	6.9400	-7.467%	5	513	-69.741%
2026-02-09	7.6500	7.8500	7.5000	7.5000	-17.127%	3	509	-72.000%
2026-02-06	9.0500	9.0500	9.0500	9.0500	-2.162%	1	506	-76.796%
2026-02-05	9.5000	9.5000	9.2500	9.2500	-11.058%	10	505	-77.297%
2026-02-03	10.4000	10.4000	10.4000	10.4000	+14.917%	1	495	-79.808%
2026-02-02	9.0500	9.0500	9.0000	9.0500	-6.412%	15	494	-76.796%
2026-01-30	9.6700	9.6700	9.6700	9.6700	-10.130%	6	501	-78.283%
2026-01-29	10.5100	10.7600	10.5100	10.7600	+7.600%	10	501	-80.483%
2026-01-28	10.9500	10.9500	9.8500	10.0000	-10.555%	12	493	-79.000%
2026-01-27	11.2700	11.2700	11.0000	11.1800	+51.081%	13	485	-81.216%
2026-01-23	7.4000	7.4000	7.4000	7.4000	-6.566%	3	477	-71.622%
2026-01-21	7.6500	7.9200	7.6500	7.9200	-1.737%	8	477	-73.485%
2026-01-15	8.0600	8.0600	8.0600	8.0600	-16.042%	1	484	-73.945%
2026-01-13	9.5000	9.6000	9.5000	9.6000	+7.865%	5	484	-78.125%
2026-01-09	8.4500	9.0000	8.4500	8.9000	-15.076%	8	484	-76.404%
2026-01-08	9.9200	10.4800	9.9200	10.4800	+22.430%	11	483	-79.962%
2026-01-06	8.5000	8.5600	8.2000	8.5600	-5.310%	247	482	-75.467%
2026-01-05	7.8000	9.0400	7.8000	9.0400	+9.576%	2	240	-76.770%
2025-12-31	8.4600	8.4600	8.2500	8.2500	-9.341%	14	237	-74.545%
2025-12-30	9.1000	9.1000	9.1000	9.1000	-1.087%	1	237	-76.923%
2025-12-29	9.1000	9.2800	9.1000	9.2000	-0.755%	4	237	-77.174%
2025-12-24	9.4000	9.4000	9.2700	9.2700	+9.059%	2	235	-77.346%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-10.526%	2	235	-75.294%
2025-12-22	9.2500	9.5000	9.1700	9.5000	+7.710%	6	237	-77.895%
2025-12-19	8.8200	8.8200	8.8200	8.8200	+5.000%	2	237	-76.190%
2025-12-17	8.6200	8.6200	8.3900	8.4000	-11.765%	3	235	-75.000%
2025-12-16	9.5200	9.5200	9.5200	9.5200	+10.313%	1	235	-77.941%
2025-12-12	8.6300	8.6300	8.6300	8.6300	+1.291%	10	235	-75.666%
2025-12-11	8.5200	8.5200	8.5200	8.5200	+41.294%	1	235	-75.352%
2025-12-08	6.0300	6.0300	6.0300	6.0300	-5.781%	10	235	-65.174%
2025-12-05	6.4000	6.4000	6.4000	6.4000	+25.984%	2	225	-67.188%
2025-12-02	5.0800	5.0800	5.0800	5.0800	+4.098%	1	225	-58.661%
2025-12-01	5.2600	5.2600	4.8800	4.8800	-9.630%	2	225	-56.967%
2025-11-26	4.8700	5.4000	4.8700	5.4000	+22.727%	5	219	-61.111%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+27.536%	1	219	-52.273%
2025-11-18	3.4500	3.4500	3.4500	3.4500	-31.548%	50	220	-39.130%
2025-11-13	4.9600	5.0500	4.7000	5.0400	+11.504%	102	220	-58.333%
2025-11-11	4.5200	4.5200	4.5200	4.5200	+6.353%	1	220	-53.540%
2025-11-10	3.8400	4.2500	3.8400	4.2500	+3.659%	12	220	-50.588%
2025-11-05	3.7400	4.1000	3.7400	4.1000	+3.797%	182	221	-48.780%
2025-10-27	3.9600	3.9600	3.8500	3.9500	+22.671%	55	50	-46.835%
2025-10-23	3.2200	3.2200	3.2200	3.2200	+31.967%	1	50	-34.783%
2025-10-21	2.4400	2.4400	2.4400	2.4400	+65.986%	1	49	-13.934%
2025-09-25	1.4200	1.4700	1.3900	1.4700	0.000%	48	48	+42.857%