Dark

GM20260918C90
GM Sep 18 2026 90.00 Call (GM260918C00090000)
option OPRA

EOD

Aug 27, 2026

1.13-13.077%(-0.17)1,360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.9600	1.4500	0.9600	1.1300	-13.077%	1,360	15,657	0.000%
2026-08-26	1.1800	1.3600	0.9000	1.3000	+7.438%	742	15,659	-13.077%
2026-08-25	1.7000	1.7000	1.1700	1.2100	-31.638%	2,300	15,990	-6.612%
2026-08-24	2.0400	2.2500	1.3000	1.7700	-17.674%	1,650	17,154	-36.158%
2026-08-21	1.6500	2.3400	1.5800	2.1500	+61.654%	6,446	16,997	-47.442%
2026-08-20	1.0000	1.5800	0.8200	1.3300	+23.148%	829	13,421	-15.038%
2026-08-19	1.0000	1.4800	1.0000	1.0800	+20.000%	309	13,486	+4.630%
2026-08-18	1.1500	1.1500	0.8800	0.9000	-24.370%	215	13,476	+25.556%
2026-08-17	1.8200	1.8200	1.1800	1.1900	-33.889%	858	13,461	-5.042%
2026-08-14	2.0400	2.1000	1.7300	1.8000	-7.216%	406	13,497	-37.222%
2026-08-13	2.1000	2.3300	1.8500	1.9400	-10.185%	1,409	13,473	-41.753%
2026-08-12	3.4000	3.4000	2.1600	2.1600	-35.135%	1,613	13,155	-47.685%
2026-08-11	3.1000	3.7500	3.1000	3.3300	+11.000%	1,020	12,125	-66.066%
2026-08-10	2.8200	3.4000	2.5000	3.0000	+3.448%	976	11,738	-62.333%
2026-08-07	2.6500	2.9500	2.4200	2.9000	+3.571%	697	11,459	-61.034%
2026-08-06	3.4000	3.6000	2.5000	2.8000	-26.893%	381	11,273	-59.643%
2026-08-05	4.3500	4.3500	3.5500	3.8300	+3.794%	121	11,098	-70.496%
2026-08-04	3.2500	3.7900	2.6000	3.6900	+6.034%	118	11,019	-69.377%
2026-08-03	4.5900	4.5900	3.2200	3.4800	-11.899%	124	11,044	-67.529%
2026-07-31	3.4000	4.1000	3.4000	3.9500	+2.597%	83	11,032	-71.392%
2026-07-30	4.5000	4.5000	3.1800	3.8500	-13.483%	652	10,973	-70.649%
2026-07-29	5.1400	5.9500	4.4000	4.4500	-14.423%	205	10,821	-74.607%
2026-07-28	3.6500	5.6000	3.6500	5.2000	+52.941%	499	10,787	-78.269%
2026-07-27	2.5300	3.4000	2.2800	3.4000	+83.784%	372	10,778	-66.765%
2026-07-24	1.9000	2.0600	1.6000	1.8500	+42.308%	1,174	10,722	-38.919%
2026-07-23	1.7500	1.7500	1.0300	1.3000	-21.212%	213	10,834	-13.077%
2026-07-22	1.6400	2.4000	1.6400	1.6500	+35.246%	10,200	10,890	-31.515%
2026-07-21	0.8900	1.3400	0.8900	1.2200	+40.230%	178	1,677	-7.377%
2026-07-20	0.8700	0.8900	0.8000	0.8700	-9.375%	19	1,636	+29.885%
2026-07-17	1.2000	1.2000	0.9600	0.9600	-6.796%	13	1,627	+17.708%
2026-07-16	1.2200	1.2200	1.0300	1.0300	-12.712%	35	1,626	+9.709%
2026-07-15	1.1500	1.2300	1.1500	1.1800	+20.408%	11	1,654	-4.237%
2026-07-14	1.2000	1.2000	0.9700	0.9800	-14.783%	12	1,651	+15.306%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-25.325%	5	1,651	-1.739%
2026-07-10	1.6600	1.6600	1.5400	1.5400	+30.508%	31	1,651	-26.623%
2026-07-08	1.2600	1.2600	1.1000	1.1800	-1.667%	40	1,641	-4.237%
2026-07-07	1.3600	1.3800	1.1900	1.2000	-27.273%	44	1,676	-5.833%
2026-07-06	1.3100	1.6500	1.3100	1.6500	+47.321%	52	1,680	-31.515%
2026-07-02	1.1200	1.1200	1.1200	1.1200	-11.811%	1	1,629	+0.893%
2026-07-01	1.6600	1.6600	1.2700	1.2700	-17.532%	7	1,629	-11.024%
2026-06-30	1.6200	1.6200	1.4700	1.5400	-23.000%	12	1,631	-26.623%
2026-06-29	1.9500	2.0000	1.8300	2.0000	-17.012%	16	1,641	-43.500%
2026-06-26	2.4100	2.4100	2.4100	2.4100	+8.559%	1	1,636	-53.112%
2026-06-25	2.6000	2.8100	2.2200	2.2200	-14.286%	23	1,636	-49.099%
2026-06-24	2.7000	2.8500	2.5900	2.5900	0.000%	143	1,620	-56.371%
2026-06-23	2.5000	2.5900	2.4600	2.5900	-13.667%	49	1,515	-56.371%
2026-06-22	3.3000	3.7800	3.0000	3.0000	+6.007%	38	1,516	-62.333%
2026-06-18	2.6900	2.8300	2.6600	2.8300	-20.282%	28	1,480	-60.071%
2026-06-17	3.8500	4.0000	3.5500	3.5500	-14.044%	11	1,480	-68.169%
2026-06-16	4.9000	4.9000	4.1300	4.1300	-4.839%	14	1,480	-72.639%
2026-06-15	4.2700	4.5000	4.2700	4.3400	+17.297%	132	1,479	-73.963%
2026-06-12	3.7000	3.7000	3.6500	3.7000	0.000%	25	1,372	-69.459%
2026-06-11	3.1600	3.7000	3.1000	3.7000	+13.846%	90	1,379	-69.459%
2026-06-10	3.3500	3.5500	3.2500	3.2500	-33.673%	18	1,428	-65.231%
2026-06-09	4.0000	4.9000	4.0000	4.9000	-1.010%	102	1,441	-76.939%
2026-06-08	4.5500	4.9700	4.5100	4.9500	+20.732%	277	1,450	-77.172%
2026-06-05	4.3000	4.4000	4.1000	4.1000	-12.766%	22	1,249	-72.439%
2026-06-04	4.3000	4.8500	4.3000	4.7000	+2.174%	13	1,235	-75.957%
2026-06-03	4.6000	4.6000	4.6000	4.6000	+1.099%	10	1,234	-75.435%
2026-06-02	3.9000	5.0000	3.9000	4.5500	+13.750%	101	1,224	-75.165%
2026-06-01	4.0000	4.0000	3.7000	4.0000	-15.789%	18	1,168	-71.750%
2026-05-29	5.2000	5.2000	4.4500	4.7500	-11.710%	32	1,152	-76.211%
2026-05-28	5.5000	5.6000	5.3800	5.3800	0.000%	51	1,147	-78.996%
2026-05-27	4.4000	5.5000	4.4000	5.3800	+51.549%	410	1,123	-78.996%
2026-05-26	3.3400	3.5500	3.3400	3.5500	+10.938%	54	1,249	-68.169%
2026-05-22	2.7500	3.2500	2.7500	3.2000	+64.103%	24	1,248	-64.688%
2026-05-20	1.9500	1.9500	1.9500	1.9500	+3.723%	3	1,228	-42.051%
2026-05-18	1.9500	1.9500	1.8400	1.8800	-12.558%	114	1,329	-39.894%
2026-05-15	2.0000	2.1600	2.0000	2.1500	-32.813%	8	1,329	-47.442%
2026-05-14	3.1500	3.3000	3.1400	3.2000	+43.498%	191	1,335	-64.688%
2026-05-13	2.3500	2.4100	2.2300	2.2300	+8.780%	38	1,237	-49.327%
2026-05-12	1.8300	2.0500	1.7900	2.0500	+16.477%	63	1,237	-44.878%
2026-05-11	1.7500	1.7600	1.7500	1.7600	-31.783%	8	1,237	-35.795%
2026-05-07	2.7500	2.8500	2.5500	2.5800	+1.176%	9	1,236	-56.202%
2026-05-06	2.5500	2.5500	2.5500	2.5500	+7.143%	10	1,231	-55.686%
2026-05-05	2.3800	2.3800	2.3800	2.3800	+6.250%	1	1,221	-52.521%
2026-05-04	2.4600	2.4600	2.2400	2.2400	+0.901%	12	1,221	-49.554%
2026-05-01	2.4500	2.4500	2.2000	2.2200	-12.941%	28	1,192	-49.099%
2026-04-30	2.6200	2.6200	2.5500	2.5500	-1.923%	3	1,192	-55.686%
2026-04-29	2.5400	2.6000	2.5400	2.6000	-6.810%	20	1,191	-56.538%
2026-04-28	3.1600	3.1600	2.5400	2.7900	-22.500%	10	1,171	-59.498%
2026-04-27	3.3500	3.6000	3.0900	3.6000	+8.108%	746	1,171	-68.611%
2026-04-24	3.2500	3.3800	3.2500	3.3300	-3.478%	13	742	-66.066%
2026-04-23	3.5000	3.5000	3.4500	3.4500	-4.167%	2	737	-67.246%
2026-04-22	3.8000	3.8500	3.6000	3.6000	-10.448%	36	738	-68.611%
2026-04-21	4.3500	4.3500	4.0200	4.0200	-7.159%	14	740	-71.891%
2026-04-20	4.4300	4.4400	4.3300	4.3300	+36.164%	15	740	-73.903%
2026-04-16	3.1300	3.2000	3.1300	3.1800	-9.143%	92	740	-64.465%
2026-04-15	3.5000	3.5000	3.3500	3.5000	-9.091%	37	729	-67.714%
2026-04-14	3.8900	3.9500	3.8000	3.8500	+29.630%	20	736	-70.649%
2026-04-10	3.1500	3.1500	2.8500	2.9700	-2.623%	84	727	-61.953%
2026-04-09	3.0500	3.0500	3.0500	3.0500	+3.390%	1	780	-62.951%
2026-04-08	2.9200	2.9500	2.9200	2.9500	+38.498%	7	781	-61.695%
2026-04-07	2.1700	2.1800	2.0000	2.1300	-9.362%	9	773	-46.948%
2026-04-06	2.1000	2.3800	2.1000	2.3500	+10.329%	126	774	-51.915%
2026-04-02	2.3300	2.3300	2.1300	2.1300	-24.199%	9	826	-46.948%
2026-04-01	2.8100	2.8100	2.8100	2.8100	+5.639%	2	826	-59.786%
2026-03-31	2.6700	2.8100	2.6600	2.6600	+5.138%	20	824	-57.519%
2026-03-30	2.5700	2.7900	2.5300	2.5300	-5.948%	9	821	-55.336%
2026-03-27	2.9100	2.9100	2.6900	2.6900	-13.505%	6	817	-57.993%
2026-03-26	3.4000	3.4000	3.1100	3.1100	-11.648%	110	789	-63.666%
2026-03-25	3.7000	3.8500	3.5200	3.5200	+10.000%	78	704	-67.898%
2026-03-24	3.2000	3.3500	3.2000	3.2000	-2.439%	16	642	-64.688%
2026-03-23	3.2800	3.2800	3.2800	3.2800	+33.878%	10	638	-65.549%
2026-03-20	2.4800	2.4800	2.4500	2.4500	-6.844%	2	648	-53.878%
2026-03-19	2.6300	2.6300	2.6300	2.6300	-9.622%	1	649	-57.034%
2026-03-18	2.8000	2.9100	2.8000	2.9100	+15.476%	11	649	-61.168%
2026-03-16	2.5100	2.5200	2.5100	2.5200	+0.800%	4	648	-55.159%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-21.630%	10	646	-54.800%
2026-03-11	3.2000	3.2000	3.1900	3.1900	-15.385%	4	636	-64.577%
2026-03-10	3.8500	3.8500	3.7700	3.7700	+15.291%	2	640	-70.027%
2026-03-06	3.1500	3.3000	3.1500	3.2700	-2.388%	26	639	-65.443%
2026-03-05	4.1000	4.1000	3.3500	3.3500	-22.093%	99	625	-66.269%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+11.688%	6	566	-73.721%
2026-03-03	3.2500	3.8500	3.1400	3.8500	-3.750%	39	566	-70.649%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-11.111%	3	582	-71.750%
2026-02-27	4.6000	4.6500	4.5000	4.5000	-17.431%	66	576	-74.889%
2026-02-26	6.0400	6.0400	5.4500	5.4500	-9.167%	76	517	-79.266%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+5.263%	5	451	-81.167%
2026-02-24	5.8200	5.8200	5.5500	5.7000	+21.277%	30	451	-80.175%
2026-02-23	4.7000	4.7000	4.7000	4.7000	-12.150%	4	473	-75.957%
2026-02-20	5.3500	5.4500	5.3500	5.3500	-5.310%	87	477	-78.879%
2026-02-19	5.6500	5.6500	5.6500	5.6500	-11.024%	30	391	-80.000%
2026-02-18	5.5000	6.4500	5.5000	6.3500	+23.301%	33	364	-82.205%
2026-02-17	5.1500	5.1500	5.1500	5.1500	-5.505%	2	335	-78.058%
2026-02-13	5.4500	5.5500	5.4500	5.4500	+1.490%	35	325	-79.266%
2026-02-12	5.6000	5.6000	5.3000	5.3700	-4.107%	4	325	-78.957%
2026-02-11	5.5500	5.6000	5.5500	5.6000	+2.752%	21	322	-79.821%
2026-02-10	5.5000	5.5000	5.4500	5.4500	-21.920%	2	318	-79.266%
2026-02-06	6.9800	6.9800	6.9800	6.9800	-12.201%	1	319	-83.811%
2026-02-03	7.7500	7.9500	7.7500	7.9500	+14.388%	37	319	-85.786%
2026-02-02	6.7500	6.9500	6.7500	6.9500	-7.333%	16	282	-83.741%
2026-01-30	7.5000	7.5000	7.5000	7.5000	-9.639%	6	277	-84.933%
2026-01-29	8.3000	8.3000	8.3000	8.3000	+49.550%	4	271	-86.386%
2026-01-23	5.6500	5.6500	5.5500	5.5500	-5.932%	28	267	-79.640%
2026-01-22	5.9800	6.1000	5.9000	5.9000	+0.511%	11	254	-80.847%
2026-01-16	6.0800	6.0800	5.8700	5.8700	-8.281%	18	232	-80.750%
2026-01-15	6.4500	6.4500	6.4000	6.4000	-0.775%	9	232	-82.344%
2026-01-14	6.4500	6.4500	6.4500	6.4500	-7.857%	2	227	-82.481%
2026-01-12	6.5700	7.0000	6.5700	7.0000	+2.941%	41	227	-83.857%
2026-01-09	6.8000	6.8000	6.8000	6.8000	-16.049%	7	228	-83.382%
2026-01-08	7.6400	8.3000	7.6400	8.1000	+25.581%	107	223	-86.049%
2026-01-06	6.4500	6.4500	6.4500	6.4500	-9.155%	1	166	-82.481%
2026-01-05	7.0700	7.1000	7.0700	7.1000	+2.453%	26	141	-84.085%
2025-12-30	6.9500	6.9500	6.9300	6.9300	-1.841%	6	141	-83.694%
2025-12-29	7.0600	7.0600	7.0600	7.0600	+3.066%	1	135	-83.994%
2025-12-26	6.8500	6.8500	6.8500	6.8500	-4.463%	1	134	-83.504%
2025-12-23	7.2000	7.2000	7.1700	7.1700	+7.496%	41	134	-84.240%
2025-12-19	6.7600	6.7800	6.6700	6.6700	+1.832%	43	93	-83.058%
2025-12-17	6.4000	6.5500	6.4000	6.5500	-4.380%	6	54	-82.748%
2025-12-16	7.2500	7.2500	6.8000	6.8500	+1.935%	38	54	-83.504%
2025-12-12	6.7200	6.7200	6.7200	6.7200	+0.299%	2	41	-83.185%
2025-12-11	6.4000	6.7000	6.4000	6.7000	+21.818%	5	41	-83.134%
2025-12-10	5.5000	5.5000	5.5000	5.5000	+14.108%	2	41	-79.455%
2025-12-05	4.8200	4.8200	4.8200	4.8200	+19.900%	2	39	-76.556%
2025-12-03	4.0200	4.0200	4.0200	4.0200	+7.200%	5	37	-71.891%
2025-12-02	3.7500	3.7500	3.7500	3.7500	+0.536%	5	42	-69.867%
2025-11-26	3.7200	3.7400	3.7200	3.7300	+2.192%	7	44	-69.705%
2025-11-25	3.6300	3.6500	3.6300	3.6500	+9.940%	11	44	-69.041%
2025-11-24	3.3200	3.3200	3.3200	3.3200	+30.196%	1	33	-65.964%
2025-11-17	2.7000	2.7000	2.5500	2.5500	-24.332%	25	32	-55.686%
2025-11-11	3.3700	3.3700	3.3700	3.3700	+20.789%	1	12	-66.469%
2025-11-10	2.7900	2.7900	2.7900	2.7900	-7.000%	10	12	-59.498%
2025-10-27	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	-62.333%