Dark

GM20260918P75
GM Sep 18 2026 75.00 Put (GM260918P00075000)
option OPRA

EOD

Jul 13, 2026

3.60+5.882%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	3.6000	3.6000	3.6000	3.6000	+5.882%	1	3,237	0.000%
2026-07-10	3.7400	3.7400	3.3500	3.4000	-17.073%	4	3,237	+5.882%
2026-07-09	4.1000	4.1000	4.1000	4.1000	-13.684%	55	3,236	-12.195%
2026-07-08	4.6000	4.7500	4.6000	4.7500	+5.556%	4	3,221	-24.211%
2026-07-07	4.3000	4.5000	4.2500	4.5000	+20.643%	8	3,217	-20.000%
2026-07-06	4.3000	4.3000	3.7300	3.7300	-23.878%	28	3,209	-3.485%
2026-07-02	4.3000	5.2000	4.3000	4.9000	+1.660%	106	3,098	-26.531%
2026-07-01	4.4500	4.8700	4.4000	4.8200	+14.762%	271	3,098	-25.311%
2026-06-30	4.2600	4.7900	4.2000	4.2000	+6.329%	24	2,915	-14.286%
2026-06-29	4.0500	4.1500	3.9500	3.9500	-0.754%	115	2,910	-8.861%
2026-06-26	3.8500	3.9800	3.7500	3.9800	+0.759%	595	2,867	-9.548%
2026-06-25	3.8000	4.0000	3.5500	3.9500	+5.333%	630	3,174	-8.861%
2026-06-24	3.5500	3.7500	3.5500	3.7500	-3.846%	6	2,572	-4.000%
2026-06-23	4.0000	4.0300	3.6000	3.9000	+30.435%	45	2,571	-7.692%
2026-06-22	3.1000	3.1000	2.9700	2.9900	-23.333%	838	2,570	+20.401%
2026-06-18	3.9000	3.9000	3.7000	3.9000	-0.763%	786	2,138	-7.692%
2026-06-17	3.0500	3.9300	3.0500	3.9300	+30.565%	403	2,138	-8.397%
2026-06-16	2.5100	3.0200	2.5100	3.0100	+7.500%	10	2,138	+19.601%
2026-06-15	2.8000	2.8500	2.8000	2.8000	-23.288%	17	2,138	+28.571%
2026-06-12	3.7300	3.8000	3.6500	3.6500	-8.750%	10	2,154	-1.370%
2026-06-11	4.3500	4.4500	4.0000	4.0000	-4.306%	29	2,151	-10.000%
2026-06-10	4.0500	4.3500	4.0500	4.1800	+14.521%	22	2,163	-13.876%
2026-06-09	3.5400	3.6500	3.5200	3.6500	+17.742%	102	2,150	-1.370%
2026-06-08	3.3500	3.4500	3.1000	3.1000	-11.429%	119	2,238	+16.129%
2026-06-05	3.4000	3.5000	3.4000	3.5000	+6.707%	38	2,232	+2.857%
2026-06-04	3.4000	3.4000	3.2800	3.2800	-9.642%	7	2,234	+9.756%
2026-06-02	3.2000	3.6300	3.2000	3.6300	+6.765%	14	2,233	-0.826%
2026-06-01	3.7500	4.0500	3.4000	3.4000	0.000%	257	2,220	+5.882%
2026-05-29	3.2000	3.6500	3.2000	3.4000	+7.937%	118	2,005	+5.882%
2026-05-28	3.5000	3.5000	3.0300	3.1500	-6.250%	108	1,893	+14.286%
2026-05-27	3.4500	3.5500	3.3500	3.3600	-24.494%	30	1,826	+7.143%
2026-05-26	4.2500	4.5500	4.2500	4.4500	-5.520%	23	1,828	-19.101%
2026-05-22	4.8100	4.8100	4.5500	4.7100	-11.132%	21	1,845	-23.567%
2026-05-21	5.6000	5.6000	5.2000	5.3000	-7.018%	112	1,828	-32.075%
2026-05-20	6.3500	6.3500	5.6500	5.7000	-20.723%	14	1,828	-36.842%
2026-05-19	7.1900	7.1900	7.1900	7.1900	+13.228%	1	1,884	-49.930%
2026-05-18	6.3000	6.3500	6.3000	6.3500	+6.902%	2	1,884	-43.307%
2026-05-15	5.6100	6.0000	5.6100	5.9400	+15.340%	11	1,884	-39.394%
2026-05-13	5.1500	5.1500	5.1500	5.1500	+0.390%	1	1,886	-30.097%
2026-05-12	5.6500	5.7000	5.1300	5.1300	-7.899%	17	1,890	-29.825%
2026-05-11	5.1600	5.7500	5.1500	5.5700	+28.046%	510	1,890	-35.368%
2026-05-08	4.5500	4.5500	4.3000	4.3500	-2.247%	108	1,913	-17.241%
2026-05-07	4.5000	4.5500	4.2000	4.4500	+1.136%	43	1,874	-19.101%
2026-05-06	4.4000	4.6000	4.2500	4.4000	-17.757%	40	1,890	-18.182%
2026-05-05	5.3000	5.4800	5.3000	5.3500	-8.859%	71	1,869	-32.710%
2026-05-04	5.3000	5.8700	5.3000	5.8700	+1.207%	14	1,914	-38.671%
2026-05-01	5.9000	5.9000	5.8000	5.8000	+9.434%	2	1,904	-37.931%
2026-04-30	5.5000	5.5500	5.3000	5.3000	-8.463%	18	1,904	-32.075%
2026-04-29	6.0000	6.0000	5.7000	5.7900	+13.976%	7	1,906	-37.824%
2026-04-28	6.6500	6.6500	5.0800	5.0800	-14.908%	4	1,905	-29.134%
2026-04-27	5.5500	6.1000	5.5500	5.9700	+5.106%	75	1,905	-39.698%
2026-04-24	5.6100	5.6800	5.6100	5.6800	+1.429%	2	1,837	-36.620%
2026-04-23	5.5500	5.6000	5.5500	5.6000	+3.896%	2	1,837	-35.714%
2026-04-22	5.1100	5.3900	5.1100	5.3900	+6.102%	6	1,837	-33.210%
2026-04-21	5.0000	5.0800	5.0000	5.0800	+15.455%	5	1,832	-29.134%
2026-04-17	4.5000	4.5000	4.4000	4.4000	-13.725%	3	1,832	-18.182%
2026-04-14	5.3000	5.3200	5.0500	5.1000	-20.930%	4	1,831	-29.412%
2026-04-13	6.7500	6.7500	6.4500	6.4500	+5.392%	8	1,831	-44.186%
2026-04-10	6.0200	6.1200	6.0200	6.1200	+0.328%	3	1,825	-41.176%
2026-04-09	6.8000	6.8000	6.1000	6.1000	-6.154%	2	1,825	-40.984%
2026-04-08	6.2000	6.5000	6.2000	6.5000	-17.408%	49	1,823	-44.615%
2026-04-06	7.9500	7.9500	7.8700	7.8700	-4.606%	3	1,776	-54.257%
2026-04-02	8.6500	8.8000	7.9500	8.2500	+14.583%	8	1,768	-56.364%
2026-04-01	7.1200	7.2500	7.1200	7.2000	-5.512%	4	1,768	-50.000%
2026-03-31	7.6200	7.6200	7.6200	7.6200	-10.247%	1	1,768	-52.756%
2026-03-30	8.4500	8.4900	7.9000	8.4900	+0.118%	38	1,769	-57.597%
2026-03-27	7.7400	8.4800	7.7400	8.4800	+16.966%	5	1,763	-57.547%
2026-03-26	6.8500	7.2500	6.6500	7.2500	+11.026%	34	1,760	-50.345%
2026-03-25	6.4500	6.5300	6.4500	6.5300	-2.537%	2	1,728	-44.870%
2026-03-23	6.8700	6.8700	6.7000	6.7000	-18.293%	27	1,727	-46.269%
2026-03-20	8.3300	8.3300	8.2000	8.2000	+1.863%	35	1,727	-56.098%
2026-03-19	8.0500	8.0500	8.0500	8.0500	+3.871%	2	1,696	-55.280%
2026-03-18	7.7500	7.7500	7.7500	7.7500	-1.274%	11	1,694	-53.548%
2026-03-17	7.8500	7.8500	7.8500	7.8500	-2.726%	25	1,683	-54.140%
2026-03-12	7.8400	8.0700	7.8400	8.0700	+13.025%	3	1,658	-55.390%
2026-03-10	7.2000	7.2000	6.7900	7.1400	-9.620%	5	1,660	-49.580%
2026-03-09	8.2500	8.4000	7.9000	7.9000	0.000%	6	1,659	-54.430%
2026-03-06	7.3500	7.9000	7.3500	7.9000	+8.815%	14	1,661	-54.430%
2026-03-05	6.2000	7.4000	6.2000	7.2600	+20.000%	70	1,661	-50.413%
2026-03-04	5.9000	6.1000	5.9000	6.0500	-7.634%	10	1,605	-40.496%
2026-03-03	7.5000	7.5000	6.5500	6.5500	+0.769%	9	1,600	-45.038%
2026-03-02	6.7500	6.8000	6.5000	6.5000	+11.301%	7	1,601	-44.615%
2026-02-27	5.7700	5.8700	5.6900	5.8400	+13.619%	7	1,595	-38.356%
2026-02-26	5.2500	5.2500	5.1400	5.1400	+1.782%	2	1,595	-29.961%
2026-02-25	5.0300	5.0800	5.0100	5.0500	-1.751%	4	1,596	-28.713%
2026-02-24	5.0000	5.1400	4.9000	5.1400	-10.609%	30	1,596	-29.961%
2026-02-23	6.0500	6.0500	5.7500	5.7500	+16.397%	52	1,607	-37.391%
2026-02-20	5.0000	5.0000	4.9400	4.9400	-4.264%	21	1,564	-27.126%
2026-02-19	5.0000	5.2000	5.0000	5.1600	+11.931%	32	1,584	-30.233%
2026-02-18	4.7700	4.7700	4.6100	4.6100	-18.407%	2	1,574	-21.909%
2026-02-17	5.4500	5.6500	5.4500	5.6500	+2.727%	17	1,574	-36.283%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+1.852%	13	1,584	-34.545%
2026-02-11	5.4000	5.4000	5.4000	5.4000	-6.250%	1	1,584	-33.333%
2026-02-10	5.5000	5.7600	5.5000	5.7600	+4.727%	3	1,584	-37.500%
2026-02-09	5.4000	5.5000	5.4000	5.5000	+9.562%	8	1,584	-34.545%
2026-02-06	4.7500	5.0200	4.7500	5.0200	+25.500%	9	1,585	-28.287%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-10.112%	26	1,584	-10.000%
2026-02-02	4.4500	4.4500	4.4500	4.4500	+1.136%	1	1,558	-19.101%
2026-01-28	4.4000	4.4000	4.4000	4.4000	+6.280%	1	1,558	-18.182%
2026-01-27	4.6000	4.6000	3.8000	4.1400	-29.831%	3	1,558	-13.043%
2026-01-26	5.9000	5.9000	5.9000	5.9000	-3.279%	2	1,556	-38.983%
2026-01-23	6.1200	6.1200	6.1000	6.1000	+8.929%	6	1,556	-40.984%
2026-01-22	5.6000	5.6000	5.6000	5.6000	-4.274%	1	1,560	-35.714%
2026-01-21	5.8500	5.9000	5.7600	5.8500	-11.364%	23	1,560	-38.462%
2026-01-20	6.0500	6.7000	6.0500	6.6000	+20.000%	33	1,549	-45.455%
2026-01-15	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,555	-34.545%
2026-01-14	5.4300	5.6000	5.4300	5.6000	+9.804%	8	1,553	-35.714%
2026-01-13	5.1600	5.1600	5.1000	5.1000	+4.082%	6	1,557	-29.412%
2026-01-08	4.9900	4.9900	4.8500	4.9000	-4.854%	8	1,552	-26.531%
2026-01-05	5.3400	5.3400	5.1500	5.1500	-9.649%	2	1,550	-30.097%
2026-01-02	5.7700	5.7700	5.7000	5.7000	+9.615%	9	1,550	-36.842%
2025-12-30	5.2000	5.2000	5.2000	5.2000	+1.961%	3	1,544	-30.769%
2025-12-22	5.2000	5.2500	5.1000	5.1000	-15.702%	8	1,547	-29.412%
2025-12-17	6.0500	6.0500	6.0500	6.0500	+2.542%	5	1,549	-40.496%
2025-12-16	5.7900	5.9000	5.7900	5.9000	+0.340%	3	1,544	-38.983%
2025-12-12	5.8800	5.8800	5.8800	5.8800	-14.161%	1	1,543	-38.776%
2025-12-10	6.4100	6.8500	6.4100	6.8500	-19.883%	7	1,544	-47.445%
2025-12-03	8.5500	8.5500	8.5500	8.5500	-5.000%	500	1,540	-57.895%
2025-11-26	9.2500	9.2500	9.0000	9.0000	-9.091%	27	1,015	-60.000%
2025-11-25	9.9000	9.9000	9.9000	9.9000	-9.589%	1	1,015	-63.636%
2025-11-17	10.9500	10.9500	10.9500	10.9500	+13.472%	1	1,014	-67.123%
2025-11-14	9.6500	9.6500	9.6500	9.6500	-0.618%	1	1,015	-62.694%
2025-11-13	9.5500	9.7100	9.3000	9.7100	-2.412%	4	1,016	-62.925%
2025-11-11	10.0000	10.0000	9.9500	9.9500	-6.132%	3	1,013	-63.819%
2025-11-07	10.6000	10.6000	10.6000	10.6000	-11.667%	2	1,013	-66.038%
2025-11-04	12.0000	12.0000	12.0000	12.0000	+6.667%	1	1,011	-70.000%
2025-10-29	10.5000	11.2500	10.5000	11.2500	+5.140%	8	1,010	-68.000%
2025-10-28	10.7000	10.7000	10.7000	10.7000	-1.382%	3	1,003	-66.355%
2025-10-27	10.8500	10.8500	10.8500	10.8500	0.000%	1,000	1,000	-66.820%