Dark

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

EOD

Aug 27, 2026

0.0400-33.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0400	0.0400	0.0400	0.0400	-33.333%	1	2,551	0.000%
2026-08-25	0.0600	0.0600	0.0600	0.0600	-25.000%	5	2,551	-33.333%
2026-08-24	0.0800	0.0800	0.0800	0.0800	+60.000%	501	2,555	-50.000%
2026-08-21	0.0600	0.0600	0.0500	0.0500	-61.538%	3	2,228	-20.000%
2026-08-18	0.1200	0.1300	0.1000	0.1300	+44.444%	27	2,229	-69.231%
2026-08-17	0.1200	0.1200	0.0900	0.0900	+12.500%	8	2,240	-55.556%
2026-08-14	0.0800	0.0800	0.0800	0.0800	-46.667%	2	2,248	-50.000%
2026-08-13	0.1200	0.1500	0.0800	0.1500	+66.667%	3	2,249	-73.333%
2026-08-11	0.1400	0.1400	0.0900	0.0900	-30.769%	7	2,250	-55.556%
2026-08-10	0.1400	0.1400	0.0800	0.1300	-7.143%	19	2,249	-69.231%
2026-08-07	0.1700	0.1700	0.1200	0.1400	-17.647%	3	2,253	-71.429%
2026-08-06	0.1500	0.2100	0.1500	0.1700	-5.556%	52	2,254	-76.471%
2026-08-05	0.2500	0.2500	0.1500	0.1800	-30.769%	30	2,221	-77.778%
2026-08-04	0.3000	0.3000	0.2600	0.2600	0.000%	5	2,207	-84.615%
2026-08-03	0.2500	0.2700	0.2500	0.2600	-21.212%	74	2,206	-84.615%
2026-07-30	0.3100	0.3300	0.3000	0.3300	+3.125%	4	2,231	-87.879%
2026-07-29	0.3000	0.3200	0.2600	0.3200	+18.519%	13	2,233	-87.500%
2026-07-28	0.6000	0.6000	0.2300	0.2700	-38.636%	34	2,229	-85.185%
2026-07-27	0.4900	0.5500	0.4000	0.4400	-32.308%	27	2,232	-90.909%
2026-07-24	0.7200	0.7200	0.5700	0.6500	-26.966%	6	2,222	-93.846%
2026-07-23	0.8400	1.0700	0.7800	0.8900	+21.918%	77	2,220	-95.506%
2026-07-22	0.8600	0.8600	0.6000	0.7300	-29.808%	66	2,185	-94.521%
2026-07-21	1.9900	1.9900	1.0300	1.0400	-51.628%	103	2,179	-96.154%
2026-07-20	2.1400	2.1700	2.0000	2.1500	+2.381%	84	2,188	-98.140%
2026-07-17	1.7500	2.1000	1.7500	2.1000	+16.667%	612	2,164	-98.095%
2026-07-16	1.8000	1.8000	1.8000	1.8000	-8.629%	1	1,774	-97.778%
2026-07-15	1.7600	1.9700	1.7300	1.9700	0.000%	54	1,775	-97.970%
2026-07-14	1.9100	1.9900	1.9100	1.9700	-4.831%	39	1,740	-97.970%
2026-07-13	1.8100	2.0700	1.8100	2.0700	+20.349%	8	1,713	-98.068%
2026-07-10	1.7500	1.7500	1.7200	1.7200	-22.172%	12	1,706	-97.674%
2026-07-09	2.3500	2.4100	2.2100	2.2100	-10.887%	20	1,711	-98.190%
2026-07-08	2.6200	2.6500	2.4800	2.4800	+20.976%	17	1,701	-98.387%
2026-07-06	2.2600	2.2600	2.0500	2.0500	-31.894%	15	1,692	-98.049%
2026-07-02	2.7800	3.0100	2.7800	3.0100	+6.738%	70	1,654	-98.671%
2026-07-01	2.5400	2.8300	2.5000	2.8200	+10.588%	18	1,654	-98.582%
2026-06-30	2.5700	2.7000	2.5000	2.5500	+10.870%	148	1,653	-98.431%
2026-06-29	2.4000	2.4000	2.2800	2.3000	+5.991%	33	1,590	-98.261%
2026-06-26	2.1700	2.1700	2.1700	2.1700	-6.867%	1	1,559	-98.157%
2026-06-25	2.0500	2.3300	1.9900	2.3300	+6.881%	30	1,558	-98.283%
2026-06-24	2.1000	2.1800	2.0600	2.1800	+3.318%	92	1,581	-98.165%
2026-06-23	2.1700	2.3600	2.0800	2.1100	+7.107%	6	1,571	-98.104%
2026-06-22	1.8300	1.9800	1.7000	1.9700	-10.860%	55	1,572	-97.970%
2026-06-18	2.2500	2.2500	2.2100	2.2100	+0.455%	16	1,550	-98.190%
2026-06-17	1.7800	2.2000	1.7800	2.2000	+20.879%	4	1,550	-98.182%
2026-06-16	1.5400	1.8200	1.3900	1.8200	+10.976%	74	1,550	-97.802%
2026-06-15	1.7400	1.7400	1.6400	1.6400	-25.455%	2	1,559	-97.561%
2026-06-12	2.2000	2.2000	2.2000	2.2000	-8.333%	1	1,559	-98.182%
2026-06-11	2.7000	2.7000	2.4000	2.4000	-8.745%	32	1,558	-98.333%
2026-06-10	2.0000	2.7500	2.0000	2.6300	+23.474%	9	1,560	-98.479%
2026-06-09	2.0100	2.1300	2.0100	2.1300	+12.105%	32	1,561	-98.122%
2026-06-08	2.0700	2.0800	1.9000	1.9000	-6.404%	5	1,533	-97.895%
2026-06-05	2.0300	2.0300	2.0300	2.0300	-1.456%	1	1,530	-98.030%
2026-06-04	2.0200	2.0600	2.0200	2.0600	+1.478%	15	1,529	-98.058%
2026-06-03	2.4600	2.4600	1.9000	2.0300	-8.969%	33	1,518	-98.030%
2026-06-02	2.0700	2.2300	2.0400	2.2300	+10.945%	17	1,513	-98.206%
2026-06-01	2.2500	2.3000	2.0100	2.0100	+0.500%	23	1,524	-98.010%
2026-05-29	2.0000	2.0000	2.0000	2.0000	+5.263%	2	1,512	-98.000%
2026-05-28	2.0000	2.0000	1.8700	1.9000	-1.042%	4	1,510	-97.895%
2026-05-27	2.3400	2.3400	1.9200	1.9200	-30.182%	55	1,508	-97.917%
2026-05-26	2.7500	2.8000	2.7100	2.7500	-5.172%	15	1,541	-98.545%
2026-05-22	2.8500	2.9000	2.6700	2.9000	-11.585%	17	1,551	-98.621%
2026-05-21	3.4500	3.4500	3.2800	3.2800	-8.889%	86	1,552	-98.780%
2026-05-20	3.7500	3.7500	3.6000	3.6000	-21.739%	29	1,552	-98.889%
2026-05-19	5.1000	5.2000	4.6000	4.6000	+8.491%	33	1,498	-99.130%
2026-05-18	3.7500	4.2400	3.7500	4.2400	+12.467%	37	1,498	-99.057%
2026-05-15	3.8000	3.8500	3.6000	3.7700	+19.683%	17	1,498	-98.939%
2026-05-14	3.0500	3.2500	2.9800	3.1500	-12.500%	7	1,495	-98.730%
2026-05-13	3.4500	3.6000	3.1000	3.6000	+10.769%	47	1,527	-98.889%
2026-05-12	3.6000	3.6000	3.2000	3.2500	-10.959%	235	1,527	-98.769%
2026-05-11	2.9500	3.6500	2.9500	3.6500	+32.246%	34	1,527	-98.904%
2026-05-08	2.7800	2.7800	2.7400	2.7600	+1.099%	10	1,544	-98.551%
2026-05-07	2.7300	2.7300	2.7300	2.7300	+1.866%	11	1,545	-98.535%
2026-05-06	2.9000	3.0100	2.5800	2.6800	-20.710%	22	1,545	-98.507%
2026-05-05	3.4000	3.4000	3.3800	3.3800	-13.333%	22	1,533	-98.817%
2026-05-04	3.5500	3.9000	3.5500	3.9000	+1.299%	19	1,519	-98.974%
2026-05-01	3.6500	3.8500	3.6500	3.8500	+6.944%	52	1,544	-98.961%
2026-04-30	3.5500	3.6000	3.5500	3.6000	-1.907%	2	1,544	-98.889%
2026-04-29	3.6700	3.6700	3.6700	3.6700	+2.514%	1	1,543	-98.910%
2026-04-28	4.1800	4.1800	3.5800	3.5800	-8.205%	26	1,542	-98.883%
2026-04-27	4.0000	4.0000	3.9000	3.9000	+2.094%	20	1,517	-98.974%
2026-04-24	3.7700	3.8200	3.7700	3.8200	+0.526%	2	1,513	-98.953%
2026-04-23	3.7500	3.8200	3.7500	3.8000	+6.145%	22	1,513	-98.947%
2026-04-22	3.4500	3.5800	3.4000	3.5800	+4.678%	5	1,493	-98.883%
2026-04-21	3.3500	3.4200	3.3500	3.4200	+6.875%	3	1,493	-98.830%
2026-04-20	3.2000	3.2000	3.2000	3.2000	0.000%	6	1,493	-98.750%
2026-04-17	3.2000	3.2000	3.2000	3.2000	-18.575%	5	1,487	-98.750%
2026-04-16	3.9300	3.9300	3.9300	3.9300	+4.800%	8	1,487	-98.982%
2026-04-15	3.7500	3.7500	3.7500	3.7500	+6.838%	50	1,487	-98.933%
2026-04-14	3.5000	3.5100	3.5000	3.5100	-20.227%	11	1,537	-98.860%
2026-04-13	4.6000	4.6000	4.4000	4.4000	+4.265%	100	1,541	-99.091%
2026-04-09	4.7200	4.7200	4.2200	4.2200	-2.989%	2	1,541	-99.052%
2026-04-08	4.3100	4.3500	4.3000	4.3500	-24.348%	52	1,540	-99.080%
2026-04-07	6.0500	6.0500	5.7500	5.7500	0.000%	7	1,541	-99.304%
2026-04-06	5.7500	5.7500	5.7500	5.7500	-2.872%	5	1,544	-99.304%
2026-04-02	5.8000	5.9200	5.8000	5.9200	+16.078%	4	1,544	-99.324%
2026-04-01	4.9000	5.1000	4.9000	5.1000	-4.494%	27	1,544	-99.216%
2026-03-31	5.7000	5.7000	5.3400	5.3400	-6.316%	5	1,543	-99.251%
2026-03-30	5.7000	6.0500	5.6500	5.7000	+0.529%	51	1,540	-99.298%
2026-03-27	5.6500	5.6700	5.6500	5.6700	+9.671%	37	1,535	-99.295%
2026-03-26	4.7000	5.1700	4.7000	5.1700	+11.183%	20	1,535	-99.226%
2026-03-25	4.7000	4.7000	4.5500	4.6500	-5.680%	13	1,534	-99.140%
2026-03-24	4.8500	4.9300	4.8500	4.9300	+3.138%	27	1,521	-99.189%
2026-03-23	4.8000	4.8000	4.7000	4.7800	-22.903%	59	1,500	-99.163%
2026-03-20	5.9000	6.2000	5.9000	6.2000	+7.081%	5	1,473	-99.355%
2026-03-19	5.7500	5.8600	5.7500	5.7900	+7.222%	38	1,468	-99.309%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-2.878%	1	1,470	-99.259%
2026-03-17	5.5300	5.5600	5.5300	5.5600	-8.251%	2	1,470	-99.281%
2026-03-16	5.7200	6.0600	5.7200	6.0600	-1.463%	6	1,470	-99.340%
2026-03-13	6.1800	6.2500	6.1000	6.1500	+5.128%	436	1,468	-99.350%
2026-03-12	5.8100	5.8500	5.8000	5.8500	+12.934%	9	1,412	-99.316%
2026-03-11	5.1100	5.1800	5.1100	5.1800	+6.584%	2	1,412	-99.228%
2026-03-10	5.1000	5.1500	4.6500	4.8600	-15.771%	123	1,412	-99.177%
2026-03-09	5.9500	6.0500	5.7700	5.7700	+5.872%	12	1,458	-99.307%
2026-03-06	5.7000	5.7000	5.4200	5.4500	+7.708%	10	1,459	-99.266%
2026-03-05	4.6500	5.2000	4.6500	5.0600	+19.059%	35	1,457	-99.209%
2026-03-04	4.1500	4.2500	4.1000	4.2500	-7.205%	63	1,464	-99.059%
2026-03-03	5.2800	5.2800	4.5800	4.5800	+5.046%	74	1,436	-99.127%
2026-03-02	5.0500	5.0500	4.3600	4.3600	+2.588%	22	1,450	-99.083%
2026-02-27	4.0500	4.2500	3.9800	4.2500	+17.080%	14	1,440	-99.059%
2026-02-26	3.6300	3.6300	3.6300	3.6300	+10.671%	5	1,441	-98.898%
2026-02-25	3.5200	3.5200	3.2800	3.2800	-7.606%	7	1,439	-98.780%
2026-02-24	3.5500	3.5500	3.5200	3.5500	-1.934%	3	1,439	-98.873%
2026-02-19	3.6300	3.6500	3.6200	3.6200	+16.774%	3	1,438	-98.895%
2026-02-18	3.1000	3.1000	3.1000	3.1000	-20.716%	1	1,438	-98.710%
2026-02-17	3.7300	4.0000	3.7300	3.9100	+11.714%	12	1,437	-98.977%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-10.256%	1	1,436	-98.857%
2026-02-11	3.9000	3.9000	3.9000	3.9000	-1.763%	1	1,435	-98.974%
2026-02-10	3.7600	3.9800	3.7600	3.9700	+3.385%	4	1,434	-98.992%
2026-02-09	3.8400	3.8400	3.8400	3.8400	+10.983%	4	1,432	-98.958%
2026-02-06	3.5000	3.5000	3.4600	3.4600	+24.460%	4	1,434	-98.844%
2026-02-03	2.8500	2.8500	2.7800	2.7800	-11.746%	11	1,437	-98.561%
2026-02-02	3.1500	3.1500	3.1500	3.1500	+16.667%	1	1,446	-98.730%
2026-01-27	3.2600	3.4500	2.7000	2.7000	-34.146%	55	1,445	-98.519%
2026-01-23	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,485	-99.024%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-1.266%	5	1,486	-98.974%
2026-01-21	4.1000	4.1000	3.8500	3.9500	-15.054%	148	1,491	-98.987%
2026-01-20	4.5300	4.7000	4.5300	4.6500	+27.397%	19	1,378	-99.140%
2026-01-14	3.6500	3.6500	3.6500	3.6500	-3.694%	1	1,363	-98.904%
2026-01-09	3.9200	3.9200	3.7900	3.7900	+8.286%	2	1,363	-98.945%
2026-01-08	3.5500	3.5500	3.5000	3.5000	-3.846%	33	1,362	-98.857%
2026-01-06	3.6400	3.6400	3.6400	3.6400	-0.274%	1	1,343	-98.901%
2026-01-05	3.6000	3.6500	3.6000	3.6500	-6.170%	125	1,343	-98.904%
2026-01-02	3.8900	3.8900	3.8900	3.8900	+1.039%	1	1,409	-98.972%
2025-12-31	3.8200	3.8500	3.8200	3.8500	+13.235%	2	1,407	-98.961%
2025-12-29	3.4000	3.4000	3.4000	3.4000	-5.817%	1	1,407	-98.824%
2025-12-22	3.6500	3.6500	3.6100	3.6100	-15.059%	12	1,408	-98.892%
2025-12-18	4.2500	4.2500	4.2500	4.2500	+1.190%	5	1,397	-99.059%
2025-12-15	4.2100	4.2100	4.2000	4.2000	0.000%	5	1,397	-99.048%
2025-12-11	4.2000	4.3000	4.2000	4.2000	-1.408%	83	1,397	-99.048%
2025-12-10	4.7700	4.7700	4.2600	4.2600	-34.462%	33	1,397	-99.061%
2025-12-02	6.6700	6.6700	6.5000	6.5000	-3.704%	3	1,368	-99.385%
2025-11-25	7.5000	7.5000	6.7500	6.7500	-12.338%	5	1,366	-99.407%
2025-11-24	7.7000	7.7000	7.5000	7.7000	-9.942%	40	1,364	-99.481%
2025-11-19	8.5500	8.5500	8.5500	8.5500	-2.286%	1	1,326	-99.532%
2025-11-18	8.8000	8.9500	8.7500	8.7500	+3.919%	1,022	1,326	-99.543%
2025-11-17	8.4200	8.4200	8.4200	8.4200	+13.020%	2	319	-99.525%
2025-11-14	7.3000	7.5400	7.3000	7.4500	+4.930%	18	319	-99.463%
2025-11-13	6.9900	7.1000	6.9900	7.1000	0.000%	4	317	-99.437%
2025-11-12	7.1500	7.1500	6.9500	7.1000	-2.069%	5	318	-99.437%
2025-11-11	7.5000	7.5000	7.2500	7.2500	+1.399%	8	314	-99.448%
2025-11-10	7.1500	7.1500	7.1500	7.1500	-17.816%	1	307	-99.441%
2025-11-06	8.6500	8.7000	8.6500	8.7000	+3.571%	16	306	-99.540%
2025-10-29	7.9500	8.4000	7.9000	8.4000	+0.599%	239	290	-99.524%
2025-10-27	8.3500	8.3500	8.3500	8.3500	-5.650%	33	37	-99.521%
2025-10-23	8.8000	8.8500	8.8000	8.8500	-2.533%	6	37	-99.548%
2025-10-21	9.6000	9.6000	9.0000	9.0800	-24.333%	22	34	-99.559%
2025-09-30	12.0000	12.0000	12.0000	12.0000	0.000%	20	20	-99.667%