Dark

GM20260918P70
GM Sep 18 2026 70.00 Put (GM260918P00070000)
option OPRA

EOD

Jul 14, 2026

1.97-4.831%(-0.10)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.9100	1.9900	1.9100	1.9700	-4.831%	39	1,740	0.000%
2026-07-13	1.8100	2.0700	1.8100	2.0700	+20.349%	8	1,713	-4.831%
2026-07-10	1.7500	1.7500	1.7200	1.7200	-22.172%	12	1,706	+14.535%
2026-07-09	2.3500	2.4100	2.2100	2.2100	-10.887%	20	1,711	-10.860%
2026-07-08	2.6200	2.6500	2.4800	2.4800	+20.976%	17	1,701	-20.565%
2026-07-06	2.2600	2.2600	2.0500	2.0500	-31.894%	15	1,692	-3.902%
2026-07-02	2.7800	3.0100	2.7800	3.0100	+6.738%	70	1,654	-34.551%
2026-07-01	2.5400	2.8300	2.5000	2.8200	+10.588%	18	1,654	-30.142%
2026-06-30	2.5700	2.7000	2.5000	2.5500	+10.870%	148	1,653	-22.745%
2026-06-29	2.4000	2.4000	2.2800	2.3000	+5.991%	33	1,590	-14.348%
2026-06-26	2.1700	2.1700	2.1700	2.1700	-6.867%	1	1,559	-9.217%
2026-06-25	2.0500	2.3300	1.9900	2.3300	+6.881%	30	1,558	-15.451%
2026-06-24	2.1000	2.1800	2.0600	2.1800	+3.318%	92	1,581	-9.633%
2026-06-23	2.1700	2.3600	2.0800	2.1100	+7.107%	6	1,571	-6.635%
2026-06-22	1.8300	1.9800	1.7000	1.9700	-10.860%	55	1,572	0.000%
2026-06-18	2.2500	2.2500	2.2100	2.2100	+0.455%	16	1,550	-10.860%
2026-06-17	1.7800	2.2000	1.7800	2.2000	+20.879%	4	1,550	-10.455%
2026-06-16	1.5400	1.8200	1.3900	1.8200	+10.976%	74	1,550	+8.242%
2026-06-15	1.7400	1.7400	1.6400	1.6400	-25.455%	2	1,559	+20.122%
2026-06-12	2.2000	2.2000	2.2000	2.2000	-8.333%	1	1,559	-10.455%
2026-06-11	2.7000	2.7000	2.4000	2.4000	-8.745%	32	1,558	-17.917%
2026-06-10	2.0000	2.7500	2.0000	2.6300	+23.474%	9	1,560	-25.095%
2026-06-09	2.0100	2.1300	2.0100	2.1300	+12.105%	32	1,561	-7.512%
2026-06-08	2.0700	2.0800	1.9000	1.9000	-6.404%	5	1,533	+3.684%
2026-06-05	2.0300	2.0300	2.0300	2.0300	-1.456%	1	1,530	-2.956%
2026-06-04	2.0200	2.0600	2.0200	2.0600	+1.478%	15	1,529	-4.369%
2026-06-03	2.4600	2.4600	1.9000	2.0300	-8.969%	33	1,518	-2.956%
2026-06-02	2.0700	2.2300	2.0400	2.2300	+10.945%	17	1,513	-11.659%
2026-06-01	2.2500	2.3000	2.0100	2.0100	+0.500%	23	1,524	-1.990%
2026-05-29	2.0000	2.0000	2.0000	2.0000	+5.263%	2	1,512	-1.500%
2026-05-28	2.0000	2.0000	1.8700	1.9000	-1.042%	4	1,510	+3.684%
2026-05-27	2.3400	2.3400	1.9200	1.9200	-30.182%	55	1,508	+2.604%
2026-05-26	2.7500	2.8000	2.7100	2.7500	-5.172%	15	1,541	-28.364%
2026-05-22	2.8500	2.9000	2.6700	2.9000	-11.585%	17	1,551	-32.069%
2026-05-21	3.4500	3.4500	3.2800	3.2800	-8.889%	86	1,552	-39.939%
2026-05-20	3.7500	3.7500	3.6000	3.6000	-21.739%	29	1,552	-45.278%
2026-05-19	5.1000	5.2000	4.6000	4.6000	+8.491%	33	1,498	-57.174%
2026-05-18	3.7500	4.2400	3.7500	4.2400	+12.467%	37	1,498	-53.538%
2026-05-15	3.8000	3.8500	3.6000	3.7700	+19.683%	17	1,498	-47.745%
2026-05-14	3.0500	3.2500	2.9800	3.1500	-12.500%	7	1,495	-37.460%
2026-05-13	3.4500	3.6000	3.1000	3.6000	+10.769%	47	1,527	-45.278%
2026-05-12	3.6000	3.6000	3.2000	3.2500	-10.959%	235	1,527	-39.385%
2026-05-11	2.9500	3.6500	2.9500	3.6500	+32.246%	34	1,527	-46.027%
2026-05-08	2.7800	2.7800	2.7400	2.7600	+1.099%	10	1,544	-28.623%
2026-05-07	2.7300	2.7300	2.7300	2.7300	+1.866%	11	1,545	-27.839%
2026-05-06	2.9000	3.0100	2.5800	2.6800	-20.710%	22	1,545	-26.493%
2026-05-05	3.4000	3.4000	3.3800	3.3800	-13.333%	22	1,533	-41.716%
2026-05-04	3.5500	3.9000	3.5500	3.9000	+1.299%	19	1,519	-49.487%
2026-05-01	3.6500	3.8500	3.6500	3.8500	+6.944%	52	1,544	-48.831%
2026-04-30	3.5500	3.6000	3.5500	3.6000	-1.907%	2	1,544	-45.278%
2026-04-29	3.6700	3.6700	3.6700	3.6700	+2.514%	1	1,543	-46.322%
2026-04-28	4.1800	4.1800	3.5800	3.5800	-8.205%	26	1,542	-44.972%
2026-04-27	4.0000	4.0000	3.9000	3.9000	+2.094%	20	1,517	-49.487%
2026-04-24	3.7700	3.8200	3.7700	3.8200	+0.526%	2	1,513	-48.429%
2026-04-23	3.7500	3.8200	3.7500	3.8000	+6.145%	22	1,513	-48.158%
2026-04-22	3.4500	3.5800	3.4000	3.5800	+4.678%	5	1,493	-44.972%
2026-04-21	3.3500	3.4200	3.3500	3.4200	+6.875%	3	1,493	-42.398%
2026-04-20	3.2000	3.2000	3.2000	3.2000	0.000%	6	1,493	-38.438%
2026-04-17	3.2000	3.2000	3.2000	3.2000	-18.575%	5	1,487	-38.438%
2026-04-16	3.9300	3.9300	3.9300	3.9300	+4.800%	8	1,487	-49.873%
2026-04-15	3.7500	3.7500	3.7500	3.7500	+6.838%	50	1,487	-47.467%
2026-04-14	3.5000	3.5100	3.5000	3.5100	-20.227%	11	1,537	-43.875%
2026-04-13	4.6000	4.6000	4.4000	4.4000	+4.265%	100	1,541	-55.227%
2026-04-09	4.7200	4.7200	4.2200	4.2200	-2.989%	2	1,541	-53.318%
2026-04-08	4.3100	4.3500	4.3000	4.3500	-24.348%	52	1,540	-54.713%
2026-04-07	6.0500	6.0500	5.7500	5.7500	0.000%	7	1,541	-65.739%
2026-04-06	5.7500	5.7500	5.7500	5.7500	-2.872%	5	1,544	-65.739%
2026-04-02	5.8000	5.9200	5.8000	5.9200	+16.078%	4	1,544	-66.723%
2026-04-01	4.9000	5.1000	4.9000	5.1000	-4.494%	27	1,544	-61.373%
2026-03-31	5.7000	5.7000	5.3400	5.3400	-6.316%	5	1,543	-63.109%
2026-03-30	5.7000	6.0500	5.6500	5.7000	+0.529%	51	1,540	-65.439%
2026-03-27	5.6500	5.6700	5.6500	5.6700	+9.671%	37	1,535	-65.256%
2026-03-26	4.7000	5.1700	4.7000	5.1700	+11.183%	20	1,535	-61.896%
2026-03-25	4.7000	4.7000	4.5500	4.6500	-5.680%	13	1,534	-57.634%
2026-03-24	4.8500	4.9300	4.8500	4.9300	+3.138%	27	1,521	-60.041%
2026-03-23	4.8000	4.8000	4.7000	4.7800	-22.903%	59	1,500	-58.787%
2026-03-20	5.9000	6.2000	5.9000	6.2000	+7.081%	5	1,473	-68.226%
2026-03-19	5.7500	5.8600	5.7500	5.7900	+7.222%	38	1,468	-65.976%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-2.878%	1	1,470	-63.519%
2026-03-17	5.5300	5.5600	5.5300	5.5600	-8.251%	2	1,470	-64.568%
2026-03-16	5.7200	6.0600	5.7200	6.0600	-1.463%	6	1,470	-67.492%
2026-03-13	6.1800	6.2500	6.1000	6.1500	+5.128%	436	1,468	-67.967%
2026-03-12	5.8100	5.8500	5.8000	5.8500	+12.934%	9	1,412	-66.325%
2026-03-11	5.1100	5.1800	5.1100	5.1800	+6.584%	2	1,412	-61.969%
2026-03-10	5.1000	5.1500	4.6500	4.8600	-15.771%	123	1,412	-59.465%
2026-03-09	5.9500	6.0500	5.7700	5.7700	+5.872%	12	1,458	-65.858%
2026-03-06	5.7000	5.7000	5.4200	5.4500	+7.708%	10	1,459	-63.853%
2026-03-05	4.6500	5.2000	4.6500	5.0600	+19.059%	35	1,457	-61.067%
2026-03-04	4.1500	4.2500	4.1000	4.2500	-7.205%	63	1,464	-53.647%
2026-03-03	5.2800	5.2800	4.5800	4.5800	+5.046%	74	1,436	-56.987%
2026-03-02	5.0500	5.0500	4.3600	4.3600	+2.588%	22	1,450	-54.817%
2026-02-27	4.0500	4.2500	3.9800	4.2500	+17.080%	14	1,440	-53.647%
2026-02-26	3.6300	3.6300	3.6300	3.6300	+10.671%	5	1,441	-45.730%
2026-02-25	3.5200	3.5200	3.2800	3.2800	-7.606%	7	1,439	-39.939%
2026-02-24	3.5500	3.5500	3.5200	3.5500	-1.934%	3	1,439	-44.507%
2026-02-19	3.6300	3.6500	3.6200	3.6200	+16.774%	3	1,438	-45.580%
2026-02-18	3.1000	3.1000	3.1000	3.1000	-20.716%	1	1,438	-36.452%
2026-02-17	3.7300	4.0000	3.7300	3.9100	+11.714%	12	1,437	-49.616%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-10.256%	1	1,436	-43.714%
2026-02-11	3.9000	3.9000	3.9000	3.9000	-1.763%	1	1,435	-49.487%
2026-02-10	3.7600	3.9800	3.7600	3.9700	+3.385%	4	1,434	-50.378%
2026-02-09	3.8400	3.8400	3.8400	3.8400	+10.983%	4	1,432	-48.698%
2026-02-06	3.5000	3.5000	3.4600	3.4600	+24.460%	4	1,434	-43.064%
2026-02-03	2.8500	2.8500	2.7800	2.7800	-11.746%	11	1,437	-29.137%
2026-02-02	3.1500	3.1500	3.1500	3.1500	+16.667%	1	1,446	-37.460%
2026-01-27	3.2600	3.4500	2.7000	2.7000	-34.146%	55	1,445	-27.037%
2026-01-23	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,485	-51.951%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-1.266%	5	1,486	-49.487%
2026-01-21	4.1000	4.1000	3.8500	3.9500	-15.054%	148	1,491	-50.127%
2026-01-20	4.5300	4.7000	4.5300	4.6500	+27.397%	19	1,378	-57.634%
2026-01-14	3.6500	3.6500	3.6500	3.6500	-3.694%	1	1,363	-46.027%
2026-01-09	3.9200	3.9200	3.7900	3.7900	+8.286%	2	1,363	-48.021%
2026-01-08	3.5500	3.5500	3.5000	3.5000	-3.846%	33	1,362	-43.714%
2026-01-06	3.6400	3.6400	3.6400	3.6400	-0.274%	1	1,343	-45.879%
2026-01-05	3.6000	3.6500	3.6000	3.6500	-6.170%	125	1,343	-46.027%
2026-01-02	3.8900	3.8900	3.8900	3.8900	+1.039%	1	1,409	-49.357%
2025-12-31	3.8200	3.8500	3.8200	3.8500	+13.235%	2	1,407	-48.831%
2025-12-29	3.4000	3.4000	3.4000	3.4000	-5.817%	1	1,407	-42.059%
2025-12-22	3.6500	3.6500	3.6100	3.6100	-15.059%	12	1,408	-45.429%
2025-12-18	4.2500	4.2500	4.2500	4.2500	+1.190%	5	1,397	-53.647%
2025-12-15	4.2100	4.2100	4.2000	4.2000	0.000%	5	1,397	-53.095%
2025-12-11	4.2000	4.3000	4.2000	4.2000	-1.408%	83	1,397	-53.095%
2025-12-10	4.7700	4.7700	4.2600	4.2600	-34.462%	33	1,397	-53.756%
2025-12-02	6.6700	6.6700	6.5000	6.5000	-3.704%	3	1,368	-69.692%
2025-11-25	7.5000	7.5000	6.7500	6.7500	-12.338%	5	1,366	-70.815%
2025-11-24	7.7000	7.7000	7.5000	7.7000	-9.942%	40	1,364	-74.416%
2025-11-19	8.5500	8.5500	8.5500	8.5500	-2.286%	1	1,326	-76.959%
2025-11-18	8.8000	8.9500	8.7500	8.7500	+3.919%	1,022	1,326	-77.486%
2025-11-17	8.4200	8.4200	8.4200	8.4200	+13.020%	2	319	-76.603%
2025-11-14	7.3000	7.5400	7.3000	7.4500	+4.930%	18	319	-73.557%
2025-11-13	6.9900	7.1000	6.9900	7.1000	0.000%	4	317	-72.254%
2025-11-12	7.1500	7.1500	6.9500	7.1000	-2.069%	5	318	-72.254%
2025-11-11	7.5000	7.5000	7.2500	7.2500	+1.399%	8	314	-72.828%
2025-11-10	7.1500	7.1500	7.1500	7.1500	-17.816%	1	307	-72.448%
2025-11-06	8.6500	8.7000	8.6500	8.7000	+3.571%	16	306	-77.356%
2025-10-29	7.9500	8.4000	7.9000	8.4000	+0.599%	239	290	-76.548%
2025-10-27	8.3500	8.3500	8.3500	8.3500	-5.650%	33	37	-76.407%
2025-10-23	8.8000	8.8500	8.8000	8.8500	-2.533%	6	37	-77.740%
2025-10-21	9.6000	9.6000	9.0000	9.0800	-24.333%	22	34	-78.304%
2025-09-30	12.0000	12.0000	12.0000	12.0000	0.000%	20	20	-83.583%