Dark

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

EOD

Aug 27, 2026

0.3500-12.500%(-0.0500)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.4000	0.4400	0.3500	0.3500	-12.500%	134	8,121	0.000%
2026-08-26	0.3400	0.4000	0.3300	0.4000	+5.263%	26	8,113	-12.500%
2026-08-25	0.5500	0.5500	0.3800	0.3800	-36.667%	116	8,113	-7.895%
2026-08-24	0.8100	0.8100	0.4800	0.6000	-24.051%	70	8,111	-41.667%
2026-08-21	0.6000	0.8400	0.5600	0.7900	+64.583%	216	8,096	-55.696%
2026-08-20	0.3100	0.5300	0.2800	0.4800	+11.628%	75	8,050	-27.083%
2026-08-19	0.3800	0.5000	0.3400	0.4300	+30.303%	55	8,034	-18.605%
2026-08-18	0.3800	0.4000	0.3000	0.3300	-25.000%	142	8,004	+6.061%
2026-08-17	0.6500	0.6500	0.4400	0.4400	-45.000%	414	8,011	-20.455%
2026-08-14	0.8500	0.8500	0.7500	0.8000	+3.896%	48	8,267	-56.250%
2026-08-13	1.0400	1.0400	0.7700	0.7700	-17.204%	109	8,240	-54.545%
2026-08-12	1.6700	1.7200	0.9300	0.9300	-42.945%	341	8,260	-62.366%
2026-08-11	1.5700	1.8500	1.5500	1.6300	+9.396%	957	8,222	-78.528%
2026-08-10	1.1900	1.7200	1.1900	1.4900	+3.472%	147	8,133	-76.510%
2026-08-07	1.1000	1.4600	1.1000	1.4400	+14.286%	88	8,047	-75.694%
2026-08-06	2.0300	2.0300	1.2100	1.2600	-37.000%	165	8,093	-72.222%
2026-08-05	2.1500	2.4000	1.8600	2.0000	-4.762%	261	8,192	-82.500%
2026-08-04	1.5300	2.1000	1.2900	2.1000	+19.318%	1,216	8,045	-83.333%
2026-08-03	2.2200	2.2200	1.7000	1.7600	-18.519%	213	7,206	-80.114%
2026-07-31	1.9000	2.2700	1.7500	2.1600	+1.408%	389	7,173	-83.796%
2026-07-30	1.9700	2.1300	1.6700	2.1300	-14.113%	245	7,022	-83.568%
2026-07-29	3.0000	3.4900	2.4800	2.4800	-14.483%	240	6,888	-85.887%
2026-07-28	2.2200	3.4000	2.2200	2.9000	+62.921%	579	6,771	-87.931%
2026-07-27	1.4500	1.7900	1.1900	1.7800	+93.478%	95	6,580	-80.337%
2026-07-24	0.9800	1.0100	0.7500	0.9200	+61.404%	270	6,610	-61.957%
2026-07-23	0.8000	0.8000	0.5700	0.5700	-39.362%	9	6,632	-38.596%
2026-07-22	0.8000	1.2800	0.7800	0.9400	+64.912%	10,050	6,630	-62.766%
2026-07-21	0.3600	0.5700	0.3600	0.5700	+39.024%	2	10,903	-38.596%
2026-07-20	0.4300	0.4300	0.4100	0.4100	-30.508%	50	10,902	-14.634%
2026-07-14	0.5900	0.5900	0.5900	0.5900	-31.395%	1	10,879	-40.678%
2026-07-10	0.7200	0.9300	0.7200	0.8600	+19.444%	8	10,879	-59.302%
2026-07-09	0.7500	0.7500	0.6500	0.7200	+20.000%	17	10,885	-51.389%
2026-07-08	0.6100	0.6100	0.6000	0.6000	-13.043%	3	10,891	-41.667%
2026-07-07	0.7100	0.7100	0.6900	0.6900	-28.125%	18	10,891	-49.275%
2026-07-06	0.9300	0.9900	0.9300	0.9600	+68.421%	4	10,906	-63.542%
2026-07-02	0.6000	0.6000	0.5700	0.5700	-24.000%	10	10,911	-38.596%
2026-07-01	0.8400	0.8400	0.6900	0.7500	-16.667%	5	10,911	-53.333%
2026-06-30	0.9400	0.9400	0.8700	0.9000	-15.888%	15	10,910	-61.111%
2026-06-29	1.4300	1.4300	1.0700	1.0700	-19.549%	10	10,918	-67.290%
2026-06-26	1.4000	1.4200	1.2800	1.3300	-22.222%	118	10,916	-73.684%
2026-06-25	1.4200	1.7100	1.4200	1.7100	+3.012%	11	10,821	-79.532%
2026-06-24	1.7600	1.7600	1.6500	1.6600	+4.403%	28	10,822	-78.916%
2026-06-23	1.6200	1.6300	1.5900	1.5900	-27.727%	18	10,802	-77.987%
2026-06-22	2.2000	2.4100	2.2000	2.2000	+30.952%	36	10,806	-84.091%
2026-06-18	2.0000	2.0000	1.6800	1.6800	-6.145%	199	10,669	-79.167%
2026-06-17	2.7700	2.7700	1.7900	1.7900	-34.672%	135	10,669	-80.447%
2026-06-16	3.3000	3.3000	2.7400	2.7400	-4.530%	49	10,669	-87.226%
2026-06-15	2.9500	3.5500	2.8600	2.8700	+12.992%	103	10,680	-87.805%
2026-06-12	2.5100	2.5500	2.4400	2.5400	+2.419%	48	10,696	-86.220%
2026-06-11	2.2000	2.4800	2.1000	2.4800	+12.727%	3,934	10,655	-85.887%
2026-06-10	3.0000	3.0000	2.1300	2.2000	-35.294%	3,082	6,654	-84.091%
2026-06-09	2.7500	3.4800	2.7500	3.4000	+2.410%	3,016	4,057	-89.706%
2026-06-08	3.0000	3.4500	3.0000	3.3200	+12.542%	50	1,608	-89.458%
2026-06-05	2.5300	2.9500	2.5300	2.9500	-6.349%	50	1,579	-88.136%
2026-06-04	3.1000	3.2000	3.1000	3.1500	-3.077%	27	1,579	-88.889%
2026-06-03	3.2500	3.2500	3.2500	3.2500	+6.557%	10	1,567	-89.231%
2026-06-02	2.7100	3.2500	2.6900	3.0500	-3.175%	29	1,557	-88.525%
2026-06-01	3.4500	3.4500	3.1000	3.1500	+9.375%	16	1,534	-88.889%
2026-05-29	2.6500	2.8800	2.6500	2.8800	-28.000%	4	1,542	-87.847%
2026-05-28	3.4700	4.0000	3.4700	4.0000	+11.111%	84	1,541	-91.250%
2026-05-27	3.1500	3.8000	3.1500	3.6000	+60.714%	280	1,540	-90.278%
2026-05-26	2.2400	2.2400	2.2400	2.2400	+6.161%	4	1,542	-84.375%
2026-05-22	1.9500	2.1100	1.9500	2.1100	+38.816%	13	1,543	-83.412%
2026-05-21	1.5200	1.5200	1.5200	1.5200	+39.450%	9	1,543	-76.974%
2026-05-20	1.0900	1.0900	1.0900	1.0900	+13.542%	4	1,543	-67.890%
2026-05-19	0.9600	0.9600	0.9600	0.9600	-23.200%	2	1,549	-63.542%
2026-05-18	1.3000	1.3000	1.2500	1.2500	-10.072%	4	1,549	-72.000%
2026-05-15	1.4900	1.4900	1.3900	1.3900	-33.493%	87	1,549	-74.820%
2026-05-14	1.5300	2.3600	1.5300	2.0900	+52.555%	151	1,556	-83.254%
2026-05-13	1.3000	1.4000	1.3000	1.3700	+11.382%	296	1,631	-74.453%
2026-05-12	1.1000	1.2500	1.1000	1.2300	+10.811%	21	1,631	-71.545%
2026-05-11	1.2600	1.2600	1.1100	1.1100	-31.481%	112	1,631	-68.468%
2026-05-08	1.6100	1.6200	1.6100	1.6200	-4.142%	13	1,669	-78.395%
2026-05-07	1.5900	1.6900	1.5900	1.6900	-1.170%	2	1,665	-79.290%
2026-05-06	1.7100	1.7100	1.7100	1.7100	+15.541%	5	1,667	-79.532%
2026-05-01	1.6500	1.7100	1.4200	1.4800	-17.778%	22	1,651	-76.351%
2026-04-30	1.8600	1.8600	1.8000	1.8000	+9.091%	102	1,651	-80.556%
2026-04-29	1.8800	1.8800	1.6500	1.6500	-29.787%	3	1,749	-78.788%
2026-04-28	2.0000	2.3500	1.6700	2.3500	+8.295%	72	1,751	-85.106%
2026-04-27	2.3100	2.3100	2.1300	2.1700	-3.556%	31	1,716	-83.871%
2026-04-24	2.1700	2.2500	2.1700	2.2500	-5.858%	4	1,737	-84.444%
2026-04-23	2.3800	2.3900	2.3200	2.3900	-15.845%	1,138	1,740	-85.356%
2026-04-21	2.8400	2.8400	2.8400	2.8400	-1.045%	1	2,022	-87.676%
2026-04-20	2.9900	3.0500	2.8700	2.8700	-7.419%	24	2,022	-87.805%
2026-04-17	2.6400	3.5000	2.6400	3.1000	+32.479%	1,145	2,037	-88.710%
2026-04-15	2.4600	2.4600	2.3300	2.3400	-11.698%	12	951	-85.043%
2026-04-14	2.6300	2.6500	2.6200	2.6500	+35.897%	102	954	-86.792%
2026-04-10	1.9400	1.9700	1.9300	1.9500	0.000%	16	854	-82.051%
2026-04-09	1.9200	1.9500	1.9200	1.9500	+1.563%	43	858	-82.051%
2026-04-08	2.0000	2.0000	1.9200	1.9200	+28.000%	123	829	-81.771%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-18.033%	1	764	-76.667%
2026-03-31	1.7800	1.8300	1.7800	1.8300	+3.977%	2	763	-80.874%
2026-03-30	1.7500	1.7700	1.7500	1.7600	-12.871%	14	761	-80.114%
2026-03-27	2.0200	2.0200	2.0200	2.0200	-14.407%	1	747	-82.673%
2026-03-26	2.3600	2.3600	2.3600	2.3600	-2.881%	5	748	-85.169%
2026-03-25	2.4900	2.4900	2.4100	2.4300	+42.941%	12	743	-85.597%
2026-03-20	2.1000	2.1000	1.7000	1.7000	-4.494%	3	741	-79.412%
2026-03-19	1.7800	1.7800	1.7800	1.7800	-3.261%	16	739	-80.337%
2026-03-18	1.8400	1.8400	1.8400	1.8400	+8.235%	1	723	-80.978%
2026-03-13	1.7000	1.7000	1.7000	1.7000	-31.174%	15	722	-79.412%
2026-03-10	2.4700	2.4700	2.4700	2.4700	+8.333%	1	707	-85.830%
2026-03-06	2.2800	2.2800	2.2800	2.2800	-5.000%	14	718	-84.649%
2026-03-05	2.7000	2.7000	2.4000	2.4000	-21.053%	12	732	-85.417%
2026-03-04	3.2100	3.2400	3.0400	3.0400	+16.475%	49	739	-88.487%
2026-03-03	2.1500	2.6200	2.1500	2.6100	-6.786%	8	717	-86.590%
2026-03-02	2.5900	2.8400	2.5900	2.8000	-6.977%	14	724	-87.500%
2026-02-27	3.3800	3.7500	3.0100	3.0100	-25.679%	64	711	-88.372%
2026-02-26	4.0500	4.0500	4.0500	4.0500	-7.955%	3	647	-91.358%
2026-02-25	4.1000	4.4000	4.1000	4.4000	+6.024%	7	644	-92.045%
2026-02-24	4.1500	4.1500	4.1000	4.1500	+33.871%	13	644	-91.566%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-21.519%	2	631	-88.710%
2026-02-20	3.9500	3.9500	3.9000	3.9500	-7.059%	17	632	-91.139%
2026-02-19	4.2500	4.2500	4.2500	4.2500	-10.338%	1	615	-91.765%
2026-02-18	4.7000	4.7500	4.7000	4.7400	+23.438%	11	614	-92.616%
2026-02-17	3.8000	3.8400	3.7900	3.8400	-11.521%	11	604	-90.885%
2026-02-09	4.3400	4.3400	4.3400	4.3400	-21.091%	4	593	-91.935%
2026-02-05	5.5000	5.5000	5.5000	5.5000	+5.769%	25	589	-93.636%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-4.762%	1	614	-93.269%
2026-01-30	5.4500	5.5000	5.4500	5.4600	-9.000%	26	613	-93.590%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+50.000%	50	620	-94.167%
2026-01-23	4.0500	4.0500	4.0000	4.0000	-15.789%	50	644	-91.250%
2026-01-22	4.7500	4.7500	4.7000	4.7500	+41.791%	52	694	-92.632%
2026-01-20	3.4000	3.4000	3.3500	3.3500	-25.556%	100	684	-89.552%
2026-01-14	4.5000	4.5000	4.5000	4.5000	-13.462%	2	720	-92.222%
2026-01-12	5.2000	5.2000	5.2000	5.2000	-5.455%	50	720	-93.269%
2026-01-09	5.1500	5.5000	5.1500	5.5000	+3.774%	150	720	-93.636%
2026-01-06	5.3000	5.3000	5.3000	5.3000	-4.847%	6	745	-93.396%
2025-12-22	5.4600	5.5700	5.3700	5.5700	+3.148%	23	739	-93.716%
2025-12-19	5.1000	5.4000	5.1000	5.4000	+3.846%	130	726	-93.519%
2025-12-18	5.0000	5.2000	5.0000	5.2000	+6.122%	104	596	-93.269%
2025-12-17	4.9000	4.9000	4.9000	4.9000	-6.844%	5	554	-92.857%
2025-12-16	5.2600	5.2600	5.2600	5.2600	-6.903%	2	552	-93.346%
2025-12-15	5.1200	5.6500	5.1200	5.6500	+9.284%	5	551	-93.805%
2025-12-12	5.1700	5.1700	5.1700	5.1700	+1.174%	2	549	-93.230%
2025-12-11	5.0000	5.1100	5.0000	5.1100	+2.200%	51	547	-93.151%
2025-12-10	3.9400	5.0000	3.7400	5.0000	+32.275%	155	546	-93.000%
2025-12-09	3.5200	3.7800	3.5200	3.7800	+11.504%	7	395	-90.741%
2025-12-08	3.5000	3.5000	3.3200	3.3900	+21.942%	6	394	-89.676%
2025-11-26	2.7800	2.7800	2.7800	2.7800	-4.795%	5	387	-87.410%
2025-11-25	2.8000	2.9500	2.8000	2.9200	+24.255%	226	387	-88.014%
2025-11-05	2.3500	2.3500	2.3500	2.3500	+3.982%	229	230	-85.106%
2025-10-28	2.2600	2.2600	2.2600	2.2600	+26.966%	1	1	-84.513%
2025-10-24	1.7800	1.7800	1.7800	1.7800	0.000%	1	1	-80.337%