Dark

GM20260918P50
GM Sep 18 2026 50.00 Put (GM260918P00050000)
option OPRA

EOD

Jul 8, 2026

0.1800+50.000%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1800	0.1800	0.1800	0.1800	+50.000%	1	781	0.000%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-25.000%	1	781	+50.000%
2026-07-01	0.1400	0.1600	0.1400	0.1600	0.000%	2	781	+12.500%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-36.000%	1	781	+12.500%
2026-06-11	0.2500	0.2500	0.2500	0.2500	0.000%	1	781	-28.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	+38.889%	8	780	-28.000%
2026-06-03	0.2500	0.2500	0.1800	0.1800	-18.182%	36	780	0.000%
2026-06-02	0.2300	0.2300	0.2200	0.2200	+22.222%	40	781	-18.182%
2026-05-29	0.1800	0.2000	0.1800	0.1800	-48.571%	15	786	0.000%
2026-05-27	0.2600	0.3500	0.2600	0.3500	-14.634%	11	776	-48.571%
2026-05-19	0.4000	0.4100	0.4000	0.4100	+2.500%	9	771	-56.098%
2026-05-18	0.4000	0.4000	0.4000	0.4000	+21.212%	1	765	-55.000%
2026-05-15	0.4500	0.4500	0.3300	0.3300	-5.714%	6	765	-45.455%
2026-05-11	0.3400	0.3500	0.3400	0.3500	-12.500%	4	760	-48.571%
2026-05-06	0.4000	0.4400	0.3700	0.4000	-20.000%	15	760	-55.000%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-16.667%	1	750	-64.000%
2026-04-29	0.5000	0.6000	0.5000	0.6000	-13.043%	22	749	-70.000%
2026-04-27	0.6900	0.6900	0.6900	0.6900	-5.479%	3	751	-73.913%
2026-04-15	0.6800	0.7300	0.6800	0.7300	-12.048%	11	754	-75.342%
2026-04-09	0.8300	0.8300	0.8300	0.8300	-25.893%	5	744	-78.313%
2026-04-07	1.1200	1.1200	1.1200	1.1200	+2.752%	5	740	-83.929%
2026-04-06	1.2000	1.2000	1.0900	1.0900	-1.802%	27	740	-83.486%
2026-04-02	1.1100	1.1100	1.1100	1.1100	+11.000%	1	712	-83.784%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-20.000%	2	712	-82.000%
2026-03-13	1.1600	1.2500	1.1600	1.2500	+8.696%	20	711	-85.600%
2026-03-09	1.1400	1.1500	1.1000	1.1500	+35.294%	64	723	-84.348%
2026-03-02	0.8800	0.8800	0.7500	0.8500	+28.788%	58	734	-78.824%
2026-02-27	0.6600	0.6600	0.6600	0.6600	-5.714%	1	677	-72.727%
2026-02-11	0.7000	0.7000	0.7000	0.7000	+1.449%	1	676	-74.286%
2026-02-10	0.6900	0.6900	0.6900	0.6900	+9.524%	1	677	-73.913%
2026-02-02	0.5900	0.6300	0.5900	0.6300	+16.667%	2	677	-71.429%
2026-01-30	0.5400	0.5400	0.5400	0.5400	-10.000%	1	678	-66.667%
2026-01-29	0.6000	0.6000	0.6000	0.6000	+9.091%	3	677	-70.000%
2026-01-28	0.5500	0.5500	0.5500	0.5500	-8.333%	4	674	-67.273%
2026-01-27	0.5800	0.6000	0.5800	0.6000	-25.000%	7	674	-70.000%
2026-01-16	0.8000	0.8000	0.8000	0.8000	-20.000%	4	671	-77.500%
2026-01-15	1.0000	1.0000	1.0000	1.0000	+40.845%	1	671	-82.000%
2026-01-13	0.7100	0.7100	0.7100	0.7100	-5.333%	1	671	-74.648%
2026-01-09	0.7500	0.7500	0.7500	0.7500	-20.213%	5	671	-76.000%
2026-01-08	0.7100	0.9400	0.7100	0.9400	+23.684%	28	671	-80.851%
2026-01-05	0.7600	0.7600	0.7600	0.7600	-20.000%	101	652	-76.316%
2025-12-12	0.9500	0.9500	0.9500	0.9500	-13.636%	4	734	-81.053%
2025-12-09	1.0100	1.1000	1.0100	1.1000	-21.986%	11	738	-83.636%
2025-12-02	1.4100	1.4100	1.4100	1.4100	-0.704%	1	749	-87.234%
2025-12-01	1.4200	1.4200	1.4200	1.4200	-19.318%	1	749	-87.324%
2025-11-24	1.7000	1.7600	1.7000	1.7600	-15.385%	121	749	-89.773%
2025-11-18	2.0800	2.0800	2.0800	2.0800	+26.061%	1	628	-91.346%
2025-11-11	1.5000	1.6500	1.5000	1.6500	-27.313%	2	628	-89.091%
2025-11-05	2.2700	2.2700	2.2700	2.2700	+17.617%	1	626	-92.070%
2025-11-04	1.9300	1.9300	1.9300	1.9300	-1.026%	1	625	-90.674%
2025-11-03	1.9500	1.9500	1.9500	1.9500	+7.143%	2	624	-90.769%
2025-10-24	1.7700	1.8200	1.7700	1.8200	-9.000%	11	624	-90.110%
2025-10-23	2.0000	2.0000	2.0000	2.0000	-2.913%	1	629	-91.000%
2025-10-22	2.0800	2.0800	2.0600	2.0600	-39.053%	11	628	-91.262%
2025-10-17	3.3800	3.3800	3.3800	3.3800	-7.650%	1	632	-94.675%
2025-10-14	3.6600	3.6600	3.6600	3.6600	-10.294%	1	632	-95.082%
2025-10-10	4.0800	4.0800	4.0800	4.0800	+8.800%	2	632	-95.588%
2025-10-08	3.7600	3.7600	3.7500	3.7500	+2.740%	3	632	-95.200%
2025-10-07	3.6500	3.6500	3.6500	3.6500	+9.610%	18	650	-95.068%
2025-10-06	3.3300	3.3300	3.3300	3.3300	+9.180%	2	650	-94.595%
2025-10-02	2.9700	3.0500	2.9700	3.0500	+12.963%	5	650	-94.098%
2025-10-01	2.8400	2.8400	2.6400	2.7000	-3.226%	18	654	-93.333%
2025-09-30	2.7400	2.7900	2.7400	2.7900	+2.198%	2	650	-93.548%
2025-09-29	2.7700	2.8200	2.7200	2.7300	+0.738%	5	650	-93.407%
2025-09-26	2.6800	2.7100	2.6800	2.7100	-16.615%	2	650	-93.358%
2025-09-23	3.2500	3.2500	3.2500	3.2500	+3.175%	30	650	-94.462%
2025-09-17	3.5000	3.5000	3.1500	3.1500	-1.563%	136	620	-94.286%
2025-09-15	3.2000	3.2000	3.2000	3.2000	0.000%	1	493	-94.375%
2025-09-12	3.2000	3.2000	3.2000	3.2000	-0.621%	250	492	-94.375%
2025-09-05	3.2200	3.2200	3.2200	3.2200	-3.881%	1	318	-94.410%
2025-09-02	3.4000	3.4000	3.3500	3.3500	0.000%	2	318	-94.627%
2025-08-29	3.3500	3.3500	3.3500	3.3500	+1.208%	12	307	-94.627%
2025-08-28	3.3100	3.3100	3.3100	3.3100	-2.647%	1	307	-94.562%
2025-08-22	3.4500	3.4500	3.4000	3.4000	-5.556%	19	306	-94.706%
2025-08-20	3.6000	3.6000	3.6000	3.6000	-2.703%	33	306	-95.000%
2025-08-19	3.6500	3.7000	3.6500	3.7000	-1.333%	5	339	-95.135%
2025-08-15	3.7500	3.7500	3.7500	3.7500	-17.219%	4	340	-95.200%
2025-08-11	4.5300	4.5300	4.5300	4.5300	-8.669%	1	336	-96.026%
2025-08-07	4.9600	4.9600	4.9600	4.9600	-1.782%	1	336	-96.371%
2025-08-06	5.1500	5.1500	5.0500	5.0500	-0.786%	9	338	-96.436%
2025-08-05	4.9500	5.0900	4.9500	5.0900	+3.455%	16	330	-96.464%
2025-08-04	5.0000	5.0000	4.9200	4.9200	-8.889%	41	329	-96.341%
2025-08-01	5.4000	5.4000	5.4000	5.4000	+15.385%	19	299	-96.667%
2025-07-31	4.6300	4.6800	4.6300	4.6800	-5.455%	16	287	-96.154%
2025-07-29	5.1000	5.1000	4.9500	4.9500	+1.020%	33	287	-96.364%
2025-07-25	5.1600	5.1800	4.9000	4.9000	-4.854%	13	268	-96.327%
2025-07-24	5.1500	5.1500	5.1500	5.1500	+4.040%	20	268	-96.505%
2025-07-23	5.6000	5.6000	4.9500	4.9500	-20.546%	20	248	-96.364%
2025-07-22	6.2300	6.2300	6.2300	6.2300	+27.143%	1	229	-97.111%
2025-07-21	4.9000	4.9000	4.9000	4.9000	-2.000%	1	228	-96.327%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-1.961%	28	227	-96.400%
2025-07-17	5.1000	5.1000	5.1000	5.1000	-1.923%	9	199	-96.471%
2025-07-16	5.2000	5.2000	5.2000	5.2000	-11.111%	6	190	-96.538%
2025-07-07	5.6500	5.8500	5.6500	5.8500	-12.687%	111	185	-96.923%
2025-06-24	6.8000	6.8000	6.6500	6.7000	-2.190%	74	75	-97.313%
2025-05-30	6.7100	6.9100	6.7100	6.8500	-7.432%	6	1	-97.372%
2025-05-28	7.2500	7.4000	7.2500	7.4000	0.000%	2	0	-97.568%