Dark

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

EOD

Aug 27, 2026

3.52+0.860%(+0.03)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.6800	3.7500	3.5000	3.5200	+0.860%	18	4,762	0.000%
2026-08-26	3.0500	3.4900	2.8200	3.4900	+2.647%	50	4,776	+0.860%
2026-08-25	3.3000	3.8500	3.3000	3.4000	-16.462%	14	4,800	+3.529%
2026-08-24	3.8500	4.0700	3.4000	4.0700	-15.031%	9	4,789	-13.514%
2026-08-21	3.8400	4.7900	3.8400	4.7900	+33.056%	155	4,789	-26.514%
2026-08-20	2.8200	3.7900	2.3700	3.6000	+27.208%	1,113	4,735	-2.222%
2026-08-19	3.2000	3.4500	2.8300	2.8300	+15.041%	333	4,120	+24.382%
2026-08-18	2.7000	2.8100	2.3300	2.4600	-15.172%	327	4,034	+43.089%
2026-08-17	3.6000	3.7500	2.9000	2.9000	-32.558%	468	3,921	+21.379%
2026-08-14	4.3000	4.3500	4.0000	4.3000	+3.614%	53	3,672	-18.140%
2026-08-13	4.2000	4.7700	4.1100	4.1500	-12.076%	152	3,665	-15.181%
2026-08-12	5.1800	5.1800	4.6000	4.7200	-24.480%	42	3,682	-25.424%
2026-08-11	6.0000	6.5500	6.0000	6.2500	+6.838%	45	3,691	-43.680%
2026-08-10	5.3000	6.1000	4.9000	5.8500	+11.429%	75	3,691	-39.829%
2026-08-07	4.8500	5.4500	4.8500	5.2500	+2.941%	42	3,659	-32.952%
2026-08-06	6.2600	6.2600	5.0500	5.1000	-24.444%	22	3,683	-30.980%
2026-08-05	7.1000	7.1000	6.7500	6.7500	+6.299%	21	3,673	-47.852%
2026-08-04	4.8400	6.3500	4.8400	6.3500	+7.083%	14	3,692	-44.567%
2026-08-03	6.3100	6.3100	5.7500	5.9300	-11.493%	29	3,696	-40.641%
2026-07-31	6.4000	6.9000	5.7500	6.7000	+2.761%	19	3,688	-47.463%
2026-07-30	6.0900	6.6300	5.5900	6.5200	-14.211%	122	3,681	-46.012%
2026-07-29	8.2500	8.7000	7.5300	7.6000	-5.000%	60	3,703	-53.684%
2026-07-28	6.0500	8.8500	6.0500	8.0000	+41.593%	298	3,715	-56.000%
2026-07-27	4.6200	5.6500	4.2500	5.6500	+79.365%	269	3,851	-37.699%
2026-07-24	3.3000	3.9500	3.1500	3.1500	+25.000%	342	3,962	+11.746%
2026-07-23	3.0000	3.0000	2.1000	2.5200	-20.505%	260	3,968	+39.683%
2026-07-22	3.3000	4.3200	3.0500	3.1700	+25.794%	224	4,051	+11.041%
2026-07-21	1.6300	2.5600	1.3200	2.5200	+53.659%	250	4,039	+39.683%
2026-07-20	2.0000	2.0000	1.4300	1.6400	-12.766%	160	4,063	+114.634%
2026-07-17	1.7200	2.1300	1.7200	1.8800	-12.558%	749	4,021	+87.234%
2026-07-16	2.2100	2.2700	1.8900	2.1500	0.000%	101	3,367	+63.721%
2026-07-15	2.2800	2.3000	2.0600	2.1500	+5.392%	155	3,378	+63.721%
2026-07-14	2.1100	2.1500	1.8500	2.0400	-2.857%	166	3,333	+72.549%
2026-07-13	3.0500	3.0500	2.1000	2.1000	-24.188%	57	3,259	+67.619%
2026-07-10	2.3500	2.8300	2.3500	2.7700	+23.111%	26	3,248	+27.076%
2026-07-09	2.3000	2.3000	2.0400	2.2500	+2.273%	141	3,251	+56.444%
2026-07-08	2.1400	2.2000	1.9100	2.2000	-1.786%	150	3,231	+60.000%
2026-07-07	2.4600	2.4600	2.0900	2.2400	-21.404%	75	3,138	+57.143%
2026-07-06	2.5200	2.8500	2.2500	2.8500	+49.215%	31	3,122	+23.509%
2026-07-02	2.1800	2.2300	1.7500	1.9100	-12.385%	64	3,063	+84.293%
2026-07-01	2.5800	2.8700	2.1800	2.1800	-15.830%	94	3,063	+61.468%
2026-06-30	2.7100	2.7300	2.4200	2.5900	-16.452%	45	3,028	+35.907%
2026-06-29	3.2500	3.2500	2.9300	3.1000	-18.635%	104	3,048	+13.548%
2026-06-26	3.7200	3.8100	3.7000	3.8100	+4.384%	13	3,004	-7.612%
2026-06-25	3.3500	4.3600	3.3500	3.6500	-10.976%	37	3,002	-3.562%
2026-06-24	4.0000	4.3000	4.0000	4.1000	+3.797%	25	3,006	-14.146%
2026-06-23	4.0000	4.1500	3.8500	3.9500	-12.804%	132	3,001	-10.886%
2026-06-22	4.4500	6.0000	4.4500	4.5300	+9.951%	139	2,917	-22.296%
2026-06-18	4.1500	4.7000	4.1000	4.1200	-7.416%	103	2,878	-14.563%
2026-06-17	5.6500	6.0000	4.4500	4.4500	-22.609%	121	2,878	-20.899%
2026-06-16	6.4500	7.0600	5.7500	5.7500	-10.156%	87	2,878	-38.783%
2026-06-15	6.7000	6.7000	6.2900	6.4000	+19.403%	292	2,838	-45.000%
2026-06-12	5.3500	5.5000	5.3500	5.3600	+2.095%	29	2,651	-34.328%
2026-06-11	4.7000	5.2500	4.5800	5.2500	+8.247%	30	2,661	-32.952%
2026-06-10	5.0600	5.1500	4.7000	4.8500	-29.197%	80	2,353	-27.423%
2026-06-09	6.4000	6.8500	6.2500	6.8500	+0.440%	1,535	2,278	-48.613%
2026-06-08	6.6000	7.0400	6.6000	6.8200	+16.581%	53	1,088	-48.387%
2026-06-05	6.2500	6.3000	5.8500	5.8500	-8.451%	40	1,087	-39.829%
2026-06-04	5.9500	6.7000	5.9500	6.3900	+8.673%	67	1,095	-44.914%
2026-06-03	5.4000	6.8000	5.4000	5.8800	-10.909%	28	1,070	-40.136%
2026-06-02	5.5000	6.8500	5.5000	6.6000	+14.783%	28	1,050	-46.667%
2026-06-01	6.0000	6.1000	5.5600	5.7500	-15.936%	50	1,037	-38.783%
2026-05-29	7.2500	7.2500	6.6200	6.8400	-8.065%	15	998	-48.538%
2026-05-28	7.3500	7.8000	7.3500	7.4400	-0.800%	14	986	-52.688%
2026-05-27	5.3000	7.5000	5.3000	7.5000	+47.059%	72	980	-53.067%
2026-05-26	5.2000	5.2000	4.8500	5.1000	+10.870%	20	995	-30.980%
2026-05-22	4.3000	4.6800	4.3000	4.6000	+27.072%	19	986	-23.478%
2026-05-21	3.3000	3.7000	3.3000	3.6200	+5.848%	451	992	-2.762%
2026-05-20	3.3500	3.4200	3.3500	3.4200	+55.455%	18	992	+2.924%
2026-05-19	2.0000	2.2000	2.0000	2.2000	-14.397%	13	1,258	+60.000%
2026-05-18	3.1000	3.1000	2.5700	2.5700	-20.923%	50	1,258	+36.965%
2026-05-15	3.5000	3.5500	3.2000	3.2500	-31.579%	113	1,258	+8.308%
2026-05-14	4.0000	5.0000	4.0000	4.7500	+43.939%	474	1,155	-25.895%
2026-05-13	3.3000	3.5900	3.3000	3.3000	+1.227%	32	886	+6.667%
2026-05-12	2.7700	3.2600	2.7700	3.2600	+8.667%	94	886	+7.975%
2026-05-11	4.0400	4.0400	3.0000	3.0000	-25.926%	27	886	+17.333%
2026-05-08	3.9000	4.1400	3.9000	4.0500	-2.410%	213	896	-13.086%
2026-05-07	4.2000	4.2000	4.1500	4.1500	-4.598%	3	849	-15.181%
2026-05-06	4.0000	4.3500	3.9500	4.3500	+20.833%	19	849	-19.080%
2026-05-05	3.6500	3.8000	3.5000	3.6000	+6.195%	107	846	-2.222%
2026-05-04	3.4000	3.4000	3.3000	3.3900	-1.739%	8	741	+3.835%
2026-05-01	3.4000	3.4700	3.2500	3.4500	-14.815%	36	747	+2.029%
2026-04-30	4.4500	4.4500	3.9300	4.0500	+7.713%	9	747	-13.086%
2026-04-29	4.5600	4.5600	3.7600	3.7600	-23.108%	16	739	-6.383%
2026-04-28	4.5900	4.8900	3.5500	4.8900	+0.825%	107	726	-28.016%
2026-04-27	4.9000	4.9000	4.5000	4.8500	-1.020%	15	823	-27.423%
2026-04-24	4.8500	4.9000	4.6700	4.9000	+2.083%	138	821	-28.163%
2026-04-23	4.9000	4.9700	4.8000	4.8000	-11.927%	11	730	-26.667%
2026-04-22	5.5500	5.5500	5.4500	5.4500	-6.838%	5	740	-35.413%
2026-04-21	6.1500	6.2000	5.8500	5.8500	-3.624%	46	739	-39.829%
2026-04-20	6.3000	6.3000	6.0700	6.0700	-12.662%	90	739	-42.010%
2026-04-17	5.8800	6.9500	5.8800	6.9500	+51.087%	113	735	-49.353%
2026-04-16	4.6000	4.6500	4.6000	4.6000	-9.270%	10	752	-23.478%
2026-04-15	5.1500	5.1500	4.9500	5.0700	-10.265%	103	759	-30.572%
2026-04-14	4.5500	5.7000	4.5500	5.6500	+32.009%	7	829	-37.699%
2026-04-13	4.2800	4.2800	4.2800	4.2800	-3.820%	1	823	-17.757%
2026-04-10	4.4500	4.4500	4.4500	4.4500	-1.111%	1	823	-20.899%
2026-04-08	4.0000	4.5200	4.0000	4.5000	+36.364%	115	824	-21.778%
2026-04-07	3.2300	3.3000	3.2300	3.3000	-2.941%	12	741	+6.667%
2026-04-06	3.5000	3.5000	3.3500	3.4000	-7.859%	17	730	+3.529%
2026-04-02	3.6900	3.6900	3.6900	3.6900	-14.186%	1	724	-4.607%
2026-04-01	4.2500	4.3000	4.2000	4.3000	+7.500%	5	724	-18.140%
2026-03-31	3.9000	4.0000	3.8500	4.0000	+8.108%	12	729	-12.000%
2026-03-30	3.9000	4.0500	3.7000	3.7000	-30.841%	30	722	-4.865%
2026-03-25	5.3500	5.4500	5.3500	5.3500	+9.856%	65	707	-34.206%
2026-03-24	4.6500	4.8700	4.6500	4.8700	+8.222%	11	705	-27.721%
2026-03-23	4.4000	4.6500	4.4000	4.5000	+25.000%	7	694	-21.778%
2026-03-20	3.5500	3.6000	3.5500	3.6000	-6.494%	47	696	-2.222%
2026-03-19	3.7500	3.8500	3.6000	3.8500	-1.282%	35	669	-8.571%
2026-03-18	3.9000	3.9000	3.9000	3.9000	+1.299%	72	661	-9.744%
2026-03-17	4.3500	4.3500	3.8500	3.8500	+4.054%	9	661	-8.571%
2026-03-16	3.7500	3.7500	3.6900	3.7000	0.000%	65	653	-4.865%
2026-03-13	3.7500	3.9000	3.7000	3.7000	-6.801%	55	624	-4.865%
2026-03-12	3.9700	3.9700	3.9700	3.9700	-18.144%	1	583	-11.335%
2026-03-11	4.8500	4.8500	4.8500	4.8500	-1.020%	1	583	-27.423%
2026-03-10	4.9000	4.9000	4.9000	4.9000	+11.364%	1	582	-28.163%
2026-03-09	4.1400	4.4000	4.0500	4.4000	-1.124%	142	582	-20.000%
2026-03-06	4.5800	4.5800	4.4500	4.4500	-7.292%	16	600	-20.899%
2026-03-05	5.4000	5.4000	4.7900	4.8000	-20.000%	288	578	-26.667%
2026-03-04	6.2000	6.2000	6.0000	6.0000	+16.505%	4	584	-41.333%
2026-03-03	4.6000	5.1500	4.4000	5.1500	-7.207%	7	584	-31.650%
2026-03-02	5.1000	5.5500	5.1000	5.5500	-7.500%	39	584	-36.577%
2026-02-27	6.4000	6.4000	6.0000	6.0000	-25.000%	2	579	-41.333%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+1.911%	4	578	-56.000%
2026-02-25	7.8500	7.8500	7.8500	7.8500	+0.641%	1	574	-55.159%
2026-02-24	8.1000	8.1000	7.6000	7.8000	+22.642%	16	574	-54.872%
2026-02-23	7.0300	7.0300	6.1000	6.3600	-13.821%	111	583	-44.654%
2026-02-20	7.3800	7.3800	7.3800	7.3800	+0.408%	10	486	-52.304%
2026-02-19	7.9000	7.9000	7.3500	7.3500	-12.500%	26	486	-52.109%
2026-02-18	7.7900	8.4500	7.7900	8.4000	+15.068%	16	485	-58.095%
2026-02-17	6.9500	7.3500	6.9500	7.3000	-0.680%	50	482	-51.781%
2026-02-13	7.4500	7.5100	7.3500	7.3500	-0.676%	16	507	-52.109%
2026-02-12	8.0000	8.0000	7.4000	7.4000	+8.504%	12	507	-52.432%
2026-02-11	7.5500	7.5500	6.8200	6.8200	-1.729%	4	513	-48.387%
2026-02-10	7.5300	7.5300	6.9400	6.9400	-7.467%	5	513	-49.280%
2026-02-09	7.6500	7.8500	7.5000	7.5000	-17.127%	3	509	-53.067%
2026-02-06	9.0500	9.0500	9.0500	9.0500	-2.162%	1	506	-61.105%
2026-02-05	9.5000	9.5000	9.2500	9.2500	-11.058%	10	505	-61.946%
2026-02-03	10.4000	10.4000	10.4000	10.4000	+14.917%	1	495	-66.154%
2026-02-02	9.0500	9.0500	9.0000	9.0500	-6.412%	15	494	-61.105%
2026-01-30	9.6700	9.6700	9.6700	9.6700	-10.130%	6	501	-63.599%
2026-01-29	10.5100	10.7600	10.5100	10.7600	+7.600%	10	501	-67.286%
2026-01-28	10.9500	10.9500	9.8500	10.0000	-10.555%	12	493	-64.800%
2026-01-27	11.2700	11.2700	11.0000	11.1800	+51.081%	13	485	-68.515%
2026-01-23	7.4000	7.4000	7.4000	7.4000	-6.566%	3	477	-52.432%
2026-01-21	7.6500	7.9200	7.6500	7.9200	-1.737%	8	477	-55.556%
2026-01-15	8.0600	8.0600	8.0600	8.0600	-16.042%	1	484	-56.328%
2026-01-13	9.5000	9.6000	9.5000	9.6000	+7.865%	5	484	-63.333%
2026-01-09	8.4500	9.0000	8.4500	8.9000	-15.076%	8	484	-60.449%
2026-01-08	9.9200	10.4800	9.9200	10.4800	+22.430%	11	483	-66.412%
2026-01-06	8.5000	8.5600	8.2000	8.5600	-5.310%	247	482	-58.879%
2026-01-05	7.8000	9.0400	7.8000	9.0400	+9.576%	2	240	-61.062%
2025-12-31	8.4600	8.4600	8.2500	8.2500	-9.341%	14	237	-57.333%
2025-12-30	9.1000	9.1000	9.1000	9.1000	-1.087%	1	237	-61.319%
2025-12-29	9.1000	9.2800	9.1000	9.2000	-0.755%	4	237	-61.739%
2025-12-24	9.4000	9.4000	9.2700	9.2700	+9.059%	2	235	-62.028%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-10.526%	2	235	-58.588%
2025-12-22	9.2500	9.5000	9.1700	9.5000	+7.710%	6	237	-62.947%
2025-12-19	8.8200	8.8200	8.8200	8.8200	+5.000%	2	237	-60.091%
2025-12-17	8.6200	8.6200	8.3900	8.4000	-11.765%	3	235	-58.095%
2025-12-16	9.5200	9.5200	9.5200	9.5200	+10.313%	1	235	-63.025%
2025-12-12	8.6300	8.6300	8.6300	8.6300	+1.291%	10	235	-59.212%
2025-12-11	8.5200	8.5200	8.5200	8.5200	+41.294%	1	235	-58.685%
2025-12-08	6.0300	6.0300	6.0300	6.0300	-5.781%	10	235	-41.625%
2025-12-05	6.4000	6.4000	6.4000	6.4000	+25.984%	2	225	-45.000%
2025-12-02	5.0800	5.0800	5.0800	5.0800	+4.098%	1	225	-30.709%
2025-12-01	5.2600	5.2600	4.8800	4.8800	-9.630%	2	225	-27.869%
2025-11-26	4.8700	5.4000	4.8700	5.4000	+22.727%	5	219	-34.815%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+27.536%	1	219	-20.000%
2025-11-18	3.4500	3.4500	3.4500	3.4500	-31.548%	50	220	+2.029%
2025-11-13	4.9600	5.0500	4.7000	5.0400	+11.504%	102	220	-30.159%
2025-11-11	4.5200	4.5200	4.5200	4.5200	+6.353%	1	220	-22.124%
2025-11-10	3.8400	4.2500	3.8400	4.2500	+3.659%	12	220	-17.176%
2025-11-05	3.7400	4.1000	3.7400	4.1000	+3.797%	182	221	-14.146%
2025-10-27	3.9600	3.9600	3.8500	3.9500	+22.671%	55	50	-10.886%
2025-10-23	3.2200	3.2200	3.2200	3.2200	+31.967%	1	50	+9.317%
2025-10-21	2.4400	2.4400	2.4400	2.4400	+65.986%	1	49	+44.262%
2025-09-25	1.4200	1.4700	1.3900	1.4700	0.000%	48	48	+139.456%