Dark

GM20260918P65
GM Sep 18 2026 65.00 Put (GM260918P00065000)
option OPRA

EOD

Jul 13, 2026

0.9900+15.116%(+0.1300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.9600	0.9900	0.9600	0.9900	+15.116%	7	1,456	0.000%
2026-07-10	0.8700	0.9500	0.8600	0.8600	-27.731%	7	1,458	+15.116%
2026-07-09	1.1800	1.1900	1.1800	1.1900	0.000%	2	1,459	-16.807%
2026-07-08	1.2800	1.2800	1.1900	1.1900	-2.459%	5	1,459	-16.807%
2026-07-07	1.1700	1.2600	1.1700	1.2200	+18.447%	24	1,459	-18.852%
2026-07-06	1.1600	1.1700	1.0300	1.0300	-27.972%	47	1,459	-3.883%
2026-07-02	1.4300	1.5800	1.4300	1.4300	-2.721%	15	1,451	-30.769%
2026-07-01	1.3500	1.4800	1.2400	1.4700	+8.088%	66	1,451	-32.653%
2026-06-30	1.3700	1.4100	1.3400	1.3600	+10.569%	35	1,455	-27.206%
2026-06-29	1.2600	1.2600	1.2000	1.2300	-1.600%	3	1,434	-19.512%
2026-06-26	1.1900	1.2500	1.1900	1.2500	+13.636%	9	1,432	-20.800%
2026-06-25	1.1000	1.1000	1.1000	1.1000	-5.983%	1	1,437	-10.000%
2026-06-24	1.1600	1.1700	1.1300	1.1700	+2.632%	7	1,436	-15.385%
2026-06-23	1.2400	1.2400	1.1400	1.1400	+1.786%	4	1,431	-13.158%
2026-06-22	0.9400	1.1200	0.9400	1.1200	-2.609%	3	1,431	-11.607%
2026-06-17	0.9600	1.1500	0.9400	1.1500	+35.294%	6	1,427	-13.913%
2026-06-16	0.8900	0.8900	0.8500	0.8500	-30.894%	4	1,427	+16.471%
2026-06-12	1.2300	1.2300	1.2300	1.2300	-18.543%	1	1,424	-19.512%
2026-06-11	1.5100	1.5100	1.5100	1.5100	+2.721%	1	1,424	-34.437%
2026-06-10	1.4700	1.4700	1.4700	1.4700	+14.844%	1	1,421	-32.653%
2026-06-05	1.2500	1.2800	1.1800	1.2800	+6.667%	8	1,421	-22.656%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-2.439%	1	1,423	-17.500%
2026-06-03	1.5000	1.5000	1.1000	1.2300	0.000%	10	1,423	-19.512%
2026-06-02	1.2800	1.2800	1.0600	1.2300	+2.500%	10	1,423	-19.512%
2026-06-01	1.2900	1.4000	1.1900	1.2000	+3.448%	7	1,421	-17.500%
2026-05-29	1.2100	1.3000	1.0900	1.1600	+2.655%	8	1,420	-14.655%
2026-05-28	1.1100	1.1400	1.0800	1.1300	-3.419%	46	1,422	-12.389%
2026-05-27	1.4400	1.4400	1.1700	1.1700	-27.778%	8	1,397	-15.385%
2026-05-26	1.5600	1.6600	1.5600	1.6200	-2.410%	26	1,394	-38.889%
2026-05-22	1.8400	1.8400	1.6000	1.6600	-12.169%	17	1,401	-40.361%
2026-05-21	2.0800	2.0800	1.8900	1.8900	-12.500%	16	1,410	-47.619%
2026-05-20	2.2800	2.2800	2.1000	2.1600	-22.302%	247	1,410	-54.167%
2026-05-19	3.2900	3.3000	2.7800	2.7800	+11.200%	45	1,334	-64.388%
2026-05-18	2.4700	2.5000	2.4700	2.5000	+8.696%	4	1,334	-60.400%
2026-05-15	2.2500	2.3000	2.1100	2.3000	+21.693%	16	1,334	-56.957%
2026-05-14	1.9200	1.9600	1.8900	1.8900	-12.500%	8	1,339	-47.619%
2026-05-13	1.9000	2.2000	1.8900	2.1600	+11.917%	62	1,288	-54.167%
2026-05-12	2.0400	2.2000	1.9000	1.9300	-9.813%	37	1,288	-48.705%
2026-05-11	1.8500	2.1400	1.8500	2.1400	+28.144%	54	1,288	-53.738%
2026-05-08	1.7800	1.7800	1.6300	1.6700	-0.595%	10	1,253	-40.719%
2026-05-07	1.7100	1.7100	1.6400	1.6800	+1.205%	8	1,252	-41.071%
2026-05-06	1.5400	1.7800	1.5400	1.6600	-21.698%	29	1,252	-40.361%
2026-05-05	2.0900	2.1500	2.0800	2.1200	-7.424%	63	1,255	-53.302%
2026-05-01	2.2000	2.3300	2.2000	2.2900	0.000%	6	1,247	-56.769%
2026-04-30	2.2800	2.2900	2.2700	2.2900	-8.032%	3	1,247	-56.769%
2026-04-29	2.3800	2.4900	2.3800	2.4900	+23.881%	11	1,247	-60.241%
2026-04-28	2.4000	2.7500	2.0100	2.0100	-22.093%	21	1,246	-50.746%
2026-04-27	2.5800	2.6400	2.5800	2.5800	+1.976%	14	1,225	-61.628%
2026-04-24	2.5000	2.5300	2.5000	2.5300	+6.751%	3	1,223	-60.870%
2026-04-23	2.4800	2.5400	2.3700	2.3700	+3.493%	6	1,222	-58.228%
2026-04-22	2.2200	2.2900	2.2200	2.2900	+2.232%	4	1,222	-56.769%
2026-04-21	2.2000	2.2400	2.2000	2.2400	+7.177%	2	1,221	-55.804%
2026-04-20	2.0900	2.0900	2.0900	2.0900	-30.333%	5	1,221	-52.632%
2026-04-13	3.0500	3.0500	3.0000	3.0000	-24.051%	5	1,216	-67.000%
2026-04-07	3.9500	3.9500	3.9500	3.9500	+0.765%	3	1,216	-74.937%
2026-04-06	4.1000	4.1000	3.9200	3.9200	-4.390%	3	1,219	-74.745%
2026-04-02	4.0000	4.1000	4.0000	4.1000	+17.143%	2	1,215	-75.854%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-4.372%	5	1,215	-71.714%
2026-03-31	3.8500	4.0000	3.6600	3.6600	-9.630%	10	1,215	-72.951%
2026-03-30	4.0000	4.1500	3.9500	4.0500	-1.937%	20	1,215	-75.556%
2026-03-27	3.9500	4.1300	3.7800	4.1300	+35.410%	18	1,212	-76.029%
2026-03-25	3.0500	3.0500	3.0500	3.0500	-6.154%	27	1,220	-67.541%
2026-03-24	3.4000	3.4000	3.2500	3.2500	-1.515%	210	1,220	-69.538%
2026-03-23	3.3000	3.3500	3.2000	3.3000	-18.519%	32	1,127	-70.000%
2026-03-20	4.1000	4.1000	4.0500	4.0500	-1.699%	2	1,103	-75.556%
2026-03-19	3.9500	4.1500	3.9500	4.1200	+10.160%	47	1,102	-75.971%
2026-03-18	3.7500	3.8000	3.7300	3.7400	+0.268%	27	1,102	-73.529%
2026-03-17	3.8500	3.8500	3.7300	3.7300	-11.401%	127	1,081	-73.458%
2026-03-16	4.0000	4.2800	4.0000	4.2100	-2.771%	128	1,048	-76.485%
2026-03-13	4.3000	4.3500	4.2000	4.3300	+6.914%	839	1,020	-77.136%
2026-03-12	4.1100	4.1100	3.9500	4.0500	+11.878%	7	305	-75.556%
2026-03-11	3.4500	3.6200	3.4500	3.6200	+4.928%	3	305	-72.652%
2026-03-10	3.5000	3.5500	3.4500	3.4500	-11.082%	4	305	-71.304%
2026-03-09	4.3100	4.3100	3.8800	3.8800	+6.887%	51	304	-74.485%
2026-03-06	3.8000	3.8000	3.6300	3.6300	+3.714%	17	294	-72.727%
2026-03-05	3.5000	3.5000	3.5000	3.5000	+24.555%	2	294	-71.714%
2026-03-04	2.7100	2.8100	2.7100	2.8100	-21.067%	3	293	-64.769%
2026-03-03	3.6000	3.7500	3.5200	3.5600	+16.721%	4	293	-72.191%
2026-03-02	3.3700	3.3700	3.0100	3.0500	+7.394%	22	294	-67.541%
2026-02-27	2.8500	2.8500	2.8400	2.8400	+14.056%	12	285	-65.141%
2026-02-19	2.4500	2.4900	2.4500	2.4900	-0.400%	2	285	-60.241%
2026-02-17	2.4700	2.5000	2.4700	2.5000	-1.961%	10	286	-60.400%
2026-02-11	2.5500	2.5500	2.5500	2.5500	-6.250%	10	286	-61.176%
2026-02-10	2.5000	2.7200	2.5000	2.7200	+0.741%	7	276	-63.603%
2026-02-09	2.7000	2.7000	2.7000	2.7000	+18.943%	145	271	-63.333%
2026-02-06	2.2700	2.2700	2.2700	2.2700	+13.500%	1	126	-56.388%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+14.286%	50	126	-50.500%
2026-01-27	2.2100	2.2100	1.7500	1.7500	-39.655%	78	169	-43.429%
2026-01-23	2.7500	2.9000	2.7500	2.9000	+8.209%	55	180	-65.862%
2026-01-22	2.6800	2.6800	2.6800	2.6800	-16.250%	1	125	-63.060%
2026-01-20	2.9100	3.2000	2.9100	3.2000	+31.148%	84	125	-69.063%
2026-01-14	2.4400	2.4400	2.4400	2.4400	-11.273%	6	61	-59.426%
2026-01-09	2.6500	2.7500	2.5700	2.7500	+7.843%	3	66	-64.000%
2026-01-08	2.5500	2.5500	2.5500	2.5500	-4.135%	1	64	-61.176%
2025-12-30	2.6600	2.6600	2.6600	2.6600	-8.904%	1	63	-62.782%
2025-12-19	2.9200	2.9200	2.9200	2.9200	-2.013%	1	62	-66.096%
2025-12-15	3.0000	3.0000	2.9400	2.9800	+1.017%	3	62	-66.779%
2025-12-11	3.0500	3.0500	2.9500	2.9500	-11.411%	23	59	-66.441%
2025-12-10	3.3300	3.3300	3.3300	3.3300	-7.242%	1	81	-70.270%
2025-12-05	3.5900	3.5900	3.5900	3.5900	-14.524%	5	81	-72.423%
2025-12-03	4.2000	4.2000	4.2000	4.2000	-9.483%	1	76	-76.429%
2025-12-01	4.6400	4.6400	4.6400	4.6400	-7.937%	1	76	-78.664%
2025-11-25	5.1600	5.1600	5.0400	5.0400	-25.882%	58	75	-80.357%
2025-11-21	6.8000	6.8000	6.8000	6.8000	+51.111%	1	71	-85.441%
2025-11-13	4.5000	4.5000	4.5000	4.5000	-10.359%	7	71	-78.000%
2025-11-12	5.0200	5.0200	5.0200	5.0200	-8.727%	2	64	-80.279%
2025-10-31	5.5000	5.5000	5.5000	5.5000	-15.902%	1	65	-82.000%
2025-10-21	6.8000	6.8000	6.5400	6.5400	-44.576%	9	64	-84.862%
2025-10-14	11.8000	11.8000	11.8000	11.8000	+6.306%	2	55	-91.610%
2025-10-08	11.1000	11.1000	11.1000	11.1000	+26.424%	20	55	-91.081%
2025-09-26	8.7800	8.7800	8.7800	8.7800	-9.485%	1	35	-88.724%
2025-09-25	9.7000	9.7000	9.7000	9.7000	-8.920%	6	35	-89.794%
2025-09-10	10.6500	10.6500	10.6500	10.6500	+8.673%	1	35	-90.704%
2025-08-27	9.8000	9.8000	9.8000	9.8000	-3.922%	2	34	-89.898%
2025-08-25	10.2000	10.2000	10.2000	10.2000	-0.488%	31	32	-90.294%
2025-08-22	10.2500	10.2500	10.2500	10.2500	-42.090%	1	1	-90.341%
2025-06-03	17.7000	17.7000	17.7000	17.7000	0.000%	1	1	-94.407%