Dark

GM20260918C95
GM Sep 18 2026 95.00 Call (GM260918C00095000)
option OPRA

EOD

Jul 10, 2026

0.8600+19.444%(+0.1400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.7200	0.9300	0.7200	0.8600	+19.444%	8	10,879	0.000%
2026-07-09	0.7500	0.7500	0.6500	0.7200	+20.000%	17	10,885	+19.444%
2026-07-08	0.6100	0.6100	0.6000	0.6000	-13.043%	3	10,891	+43.333%
2026-07-07	0.7100	0.7100	0.6900	0.6900	-28.125%	18	10,891	+24.638%
2026-07-06	0.9300	0.9900	0.9300	0.9600	+68.421%	4	10,906	-10.417%
2026-07-02	0.6000	0.6000	0.5700	0.5700	-24.000%	10	10,911	+50.877%
2026-07-01	0.8400	0.8400	0.6900	0.7500	-16.667%	5	10,911	+14.667%
2026-06-30	0.9400	0.9400	0.8700	0.9000	-15.888%	15	10,910	-4.444%
2026-06-29	1.4300	1.4300	1.0700	1.0700	-19.549%	10	10,918	-19.626%
2026-06-26	1.4000	1.4200	1.2800	1.3300	-22.222%	118	10,916	-35.338%
2026-06-25	1.4200	1.7100	1.4200	1.7100	+3.012%	11	10,821	-49.708%
2026-06-24	1.7600	1.7600	1.6500	1.6600	+4.403%	28	10,822	-48.193%
2026-06-23	1.6200	1.6300	1.5900	1.5900	-27.727%	18	10,802	-45.912%
2026-06-22	2.2000	2.4100	2.2000	2.2000	+30.952%	36	10,806	-60.909%
2026-06-18	2.0000	2.0000	1.6800	1.6800	-6.145%	199	10,669	-48.810%
2026-06-17	2.7700	2.7700	1.7900	1.7900	-34.672%	135	10,669	-51.955%
2026-06-16	3.3000	3.3000	2.7400	2.7400	-4.530%	49	10,669	-68.613%
2026-06-15	2.9500	3.5500	2.8600	2.8700	+12.992%	103	10,680	-70.035%
2026-06-12	2.5100	2.5500	2.4400	2.5400	+2.419%	48	10,696	-66.142%
2026-06-11	2.2000	2.4800	2.1000	2.4800	+12.727%	3,934	10,655	-65.323%
2026-06-10	3.0000	3.0000	2.1300	2.2000	-35.294%	3,082	6,654	-60.909%
2026-06-09	2.7500	3.4800	2.7500	3.4000	+2.410%	3,016	4,057	-74.706%
2026-06-08	3.0000	3.4500	3.0000	3.3200	+12.542%	50	1,608	-74.096%
2026-06-05	2.5300	2.9500	2.5300	2.9500	-6.349%	50	1,579	-70.847%
2026-06-04	3.1000	3.2000	3.1000	3.1500	-3.077%	27	1,579	-72.698%
2026-06-03	3.2500	3.2500	3.2500	3.2500	+6.557%	10	1,567	-73.538%
2026-06-02	2.7100	3.2500	2.6900	3.0500	-3.175%	29	1,557	-71.803%
2026-06-01	3.4500	3.4500	3.1000	3.1500	+9.375%	16	1,534	-72.698%
2026-05-29	2.6500	2.8800	2.6500	2.8800	-28.000%	4	1,542	-70.139%
2026-05-28	3.4700	4.0000	3.4700	4.0000	+11.111%	84	1,541	-78.500%
2026-05-27	3.1500	3.8000	3.1500	3.6000	+60.714%	280	1,540	-76.111%
2026-05-26	2.2400	2.2400	2.2400	2.2400	+6.161%	4	1,542	-61.607%
2026-05-22	1.9500	2.1100	1.9500	2.1100	+38.816%	13	1,543	-59.242%
2026-05-21	1.5200	1.5200	1.5200	1.5200	+39.450%	9	1,543	-43.421%
2026-05-20	1.0900	1.0900	1.0900	1.0900	+13.542%	4	1,543	-21.101%
2026-05-19	0.9600	0.9600	0.9600	0.9600	-23.200%	2	1,549	-10.417%
2026-05-18	1.3000	1.3000	1.2500	1.2500	-10.072%	4	1,549	-31.200%
2026-05-15	1.4900	1.4900	1.3900	1.3900	-33.493%	87	1,549	-38.129%
2026-05-14	1.5300	2.3600	1.5300	2.0900	+52.555%	151	1,556	-58.852%
2026-05-13	1.3000	1.4000	1.3000	1.3700	+11.382%	296	1,631	-37.226%
2026-05-12	1.1000	1.2500	1.1000	1.2300	+10.811%	21	1,631	-30.081%
2026-05-11	1.2600	1.2600	1.1100	1.1100	-31.481%	112	1,631	-22.523%
2026-05-08	1.6100	1.6200	1.6100	1.6200	-4.142%	13	1,669	-46.914%
2026-05-07	1.5900	1.6900	1.5900	1.6900	-1.170%	2	1,665	-49.112%
2026-05-06	1.7100	1.7100	1.7100	1.7100	+15.541%	5	1,667	-49.708%
2026-05-01	1.6500	1.7100	1.4200	1.4800	-17.778%	22	1,651	-41.892%
2026-04-30	1.8600	1.8600	1.8000	1.8000	+9.091%	102	1,651	-52.222%
2026-04-29	1.8800	1.8800	1.6500	1.6500	-29.787%	3	1,749	-47.879%
2026-04-28	2.0000	2.3500	1.6700	2.3500	+8.295%	72	1,751	-63.404%
2026-04-27	2.3100	2.3100	2.1300	2.1700	-3.556%	31	1,716	-60.369%
2026-04-24	2.1700	2.2500	2.1700	2.2500	-5.858%	4	1,737	-61.778%
2026-04-23	2.3800	2.3900	2.3200	2.3900	-15.845%	1,138	1,740	-64.017%
2026-04-21	2.8400	2.8400	2.8400	2.8400	-1.045%	1	2,022	-69.718%
2026-04-20	2.9900	3.0500	2.8700	2.8700	-7.419%	24	2,022	-70.035%
2026-04-17	2.6400	3.5000	2.6400	3.1000	+32.479%	1,145	2,037	-72.258%
2026-04-15	2.4600	2.4600	2.3300	2.3400	-11.698%	12	951	-63.248%
2026-04-14	2.6300	2.6500	2.6200	2.6500	+35.897%	102	954	-67.547%
2026-04-10	1.9400	1.9700	1.9300	1.9500	0.000%	16	854	-55.897%
2026-04-09	1.9200	1.9500	1.9200	1.9500	+1.563%	43	858	-55.897%
2026-04-08	2.0000	2.0000	1.9200	1.9200	+28.000%	123	829	-55.208%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-18.033%	1	764	-42.667%
2026-03-31	1.7800	1.8300	1.7800	1.8300	+3.977%	2	763	-53.005%
2026-03-30	1.7500	1.7700	1.7500	1.7600	-12.871%	14	761	-51.136%
2026-03-27	2.0200	2.0200	2.0200	2.0200	-14.407%	1	747	-57.426%
2026-03-26	2.3600	2.3600	2.3600	2.3600	-2.881%	5	748	-63.559%
2026-03-25	2.4900	2.4900	2.4100	2.4300	+42.941%	12	743	-64.609%
2026-03-20	2.1000	2.1000	1.7000	1.7000	-4.494%	3	741	-49.412%
2026-03-19	1.7800	1.7800	1.7800	1.7800	-3.261%	16	739	-51.685%
2026-03-18	1.8400	1.8400	1.8400	1.8400	+8.235%	1	723	-53.261%
2026-03-13	1.7000	1.7000	1.7000	1.7000	-31.174%	15	722	-49.412%
2026-03-10	2.4700	2.4700	2.4700	2.4700	+8.333%	1	707	-65.182%
2026-03-06	2.2800	2.2800	2.2800	2.2800	-5.000%	14	718	-62.281%
2026-03-05	2.7000	2.7000	2.4000	2.4000	-21.053%	12	732	-64.167%
2026-03-04	3.2100	3.2400	3.0400	3.0400	+16.475%	49	739	-71.711%
2026-03-03	2.1500	2.6200	2.1500	2.6100	-6.786%	8	717	-67.050%
2026-03-02	2.5900	2.8400	2.5900	2.8000	-6.977%	14	724	-69.286%
2026-02-27	3.3800	3.7500	3.0100	3.0100	-25.679%	64	711	-71.429%
2026-02-26	4.0500	4.0500	4.0500	4.0500	-7.955%	3	647	-78.765%
2026-02-25	4.1000	4.4000	4.1000	4.4000	+6.024%	7	644	-80.455%
2026-02-24	4.1500	4.1500	4.1000	4.1500	+33.871%	13	644	-79.277%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-21.519%	2	631	-72.258%
2026-02-20	3.9500	3.9500	3.9000	3.9500	-7.059%	17	632	-78.228%
2026-02-19	4.2500	4.2500	4.2500	4.2500	-10.338%	1	615	-79.765%
2026-02-18	4.7000	4.7500	4.7000	4.7400	+23.438%	11	614	-81.857%
2026-02-17	3.8000	3.8400	3.7900	3.8400	-11.521%	11	604	-77.604%
2026-02-09	4.3400	4.3400	4.3400	4.3400	-21.091%	4	593	-80.184%
2026-02-05	5.5000	5.5000	5.5000	5.5000	+5.769%	25	589	-84.364%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-4.762%	1	614	-83.462%
2026-01-30	5.4500	5.5000	5.4500	5.4600	-9.000%	26	613	-84.249%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+50.000%	50	620	-85.667%
2026-01-23	4.0500	4.0500	4.0000	4.0000	-15.789%	50	644	-78.500%
2026-01-22	4.7500	4.7500	4.7000	4.7500	+41.791%	52	694	-81.895%
2026-01-20	3.4000	3.4000	3.3500	3.3500	-25.556%	100	684	-74.328%
2026-01-14	4.5000	4.5000	4.5000	4.5000	-13.462%	2	720	-80.889%
2026-01-12	5.2000	5.2000	5.2000	5.2000	-5.455%	50	720	-83.462%
2026-01-09	5.1500	5.5000	5.1500	5.5000	+3.774%	150	720	-84.364%
2026-01-06	5.3000	5.3000	5.3000	5.3000	-4.847%	6	745	-83.774%
2025-12-22	5.4600	5.5700	5.3700	5.5700	+3.148%	23	739	-84.560%
2025-12-19	5.1000	5.4000	5.1000	5.4000	+3.846%	130	726	-84.074%
2025-12-18	5.0000	5.2000	5.0000	5.2000	+6.122%	104	596	-83.462%
2025-12-17	4.9000	4.9000	4.9000	4.9000	-6.844%	5	554	-82.449%
2025-12-16	5.2600	5.2600	5.2600	5.2600	-6.903%	2	552	-83.650%
2025-12-15	5.1200	5.6500	5.1200	5.6500	+9.284%	5	551	-84.779%
2025-12-12	5.1700	5.1700	5.1700	5.1700	+1.174%	2	549	-83.366%
2025-12-11	5.0000	5.1100	5.0000	5.1100	+2.200%	51	547	-83.170%
2025-12-10	3.9400	5.0000	3.7400	5.0000	+32.275%	155	546	-82.800%
2025-12-09	3.5200	3.7800	3.5200	3.7800	+11.504%	7	395	-77.249%
2025-12-08	3.5000	3.5000	3.3200	3.3900	+21.942%	6	394	-74.631%
2025-11-26	2.7800	2.7800	2.7800	2.7800	-4.795%	5	387	-69.065%
2025-11-25	2.8000	2.9500	2.8000	2.9200	+24.255%	226	387	-70.548%
2025-11-05	2.3500	2.3500	2.3500	2.3500	+3.982%	229	230	-63.404%
2025-10-28	2.2600	2.2600	2.2600	2.2600	+26.966%	1	1	-61.947%
2025-10-24	1.7800	1.7800	1.7800	1.7800	0.000%	1	1	-51.685%