Dark

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

EOD

Aug 27, 2026

0.1500-16.667%(-0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1400	0.1500	0.1300	0.1500	-16.667%	8	3,886	0.000%
2026-08-26	0.2400	0.2400	0.1800	0.1800	-18.182%	7	3,887	-16.667%
2026-08-24	0.1800	0.2900	0.1800	0.2200	+22.222%	246	3,887	-31.818%
2026-08-21	0.2200	0.2200	0.1500	0.1800	-28.000%	14	3,812	-16.667%
2026-08-20	0.3200	0.3200	0.2500	0.2500	-13.793%	70	3,812	-40.000%
2026-08-19	0.3000	0.3300	0.2900	0.2900	-30.952%	12	3,762	-48.276%
2026-08-18	0.4700	0.4700	0.3500	0.4200	+16.667%	14	3,765	-64.286%
2026-08-17	0.3200	0.4000	0.2800	0.3600	+38.462%	31	3,757	-58.333%
2026-08-14	0.3600	0.3600	0.2600	0.2600	-16.129%	3	3,743	-42.308%
2026-08-13	0.3800	0.3800	0.2800	0.3100	-8.824%	147	3,734	-51.613%
2026-08-12	0.3000	0.3400	0.2900	0.3400	+36.000%	15	3,703	-55.882%
2026-08-11	0.3100	0.3200	0.2500	0.2500	-24.242%	27	3,701	-40.000%
2026-08-10	0.3600	0.3600	0.2900	0.3300	-21.429%	6	3,721	-54.545%
2026-08-07	0.5300	0.5300	0.3800	0.4200	-19.231%	24	3,721	-64.286%
2026-08-06	0.4400	0.5200	0.4000	0.5200	+23.810%	97	3,714	-71.154%
2026-08-05	0.5100	0.5100	0.4200	0.4200	-30.000%	8	3,631	-64.286%
2026-08-04	0.6800	0.6800	0.6000	0.6000	+5.263%	4	3,630	-75.000%
2026-08-03	0.6500	0.6500	0.5500	0.5700	-10.938%	580	3,628	-73.684%
2026-07-31	0.8100	0.8100	0.6400	0.6400	-8.571%	5	3,603	-76.563%
2026-07-30	0.6000	0.8200	0.6000	0.7000	+25.000%	19	3,598	-78.571%
2026-07-29	0.5600	0.5600	0.5200	0.5600	-9.677%	7	3,596	-73.214%
2026-07-28	0.8000	0.8000	0.5300	0.6200	-39.806%	400	3,597	-75.806%
2026-07-27	1.1200	1.1500	0.8800	1.0300	-29.932%	97	3,474	-85.437%
2026-07-24	1.8000	1.8000	1.2900	1.4700	-34.956%	72	3,476	-89.796%
2026-07-23	1.7300	2.4100	1.7300	2.2600	+36.970%	32	3,461	-93.363%
2026-07-22	1.7000	1.7000	1.3500	1.6500	-26.667%	114	3,481	-90.909%
2026-07-21	3.6000	3.6000	2.2300	2.2500	-45.913%	410	3,485	-93.333%
2026-07-20	4.0000	4.1600	3.7000	4.1600	+6.667%	245	3,416	-96.394%
2026-07-17	3.4500	3.9000	3.4500	3.9000	+5.405%	10	3,241	-96.154%
2026-07-16	3.3200	3.7400	3.3200	3.7000	+7.246%	14	3,249	-95.946%
2026-07-15	3.4000	3.4500	3.3500	3.4500	-9.449%	4	3,240	-95.652%
2026-07-14	3.8700	3.9000	3.7500	3.8100	+5.833%	31	3,237	-96.063%
2026-07-13	3.6000	3.6000	3.6000	3.6000	+5.882%	1	3,237	-95.833%
2026-07-10	3.7400	3.7400	3.3500	3.4000	-17.073%	4	3,237	-95.588%
2026-07-09	4.1000	4.1000	4.1000	4.1000	-13.684%	55	3,236	-96.341%
2026-07-08	4.6000	4.7500	4.6000	4.7500	+5.556%	4	3,221	-96.842%
2026-07-07	4.3000	4.5000	4.2500	4.5000	+20.643%	8	3,217	-96.667%
2026-07-06	4.3000	4.3000	3.7300	3.7300	-23.878%	28	3,209	-95.979%
2026-07-02	4.3000	5.2000	4.3000	4.9000	+1.660%	106	3,098	-96.939%
2026-07-01	4.4500	4.8700	4.4000	4.8200	+14.762%	271	3,098	-96.888%
2026-06-30	4.2600	4.7900	4.2000	4.2000	+6.329%	24	2,915	-96.429%
2026-06-29	4.0500	4.1500	3.9500	3.9500	-0.754%	115	2,910	-96.203%
2026-06-26	3.8500	3.9800	3.7500	3.9800	+0.759%	595	2,867	-96.231%
2026-06-25	3.8000	4.0000	3.5500	3.9500	+5.333%	630	3,174	-96.203%
2026-06-24	3.5500	3.7500	3.5500	3.7500	-3.846%	6	2,572	-96.000%
2026-06-23	4.0000	4.0300	3.6000	3.9000	+30.435%	45	2,571	-96.154%
2026-06-22	3.1000	3.1000	2.9700	2.9900	-23.333%	838	2,570	-94.983%
2026-06-18	3.9000	3.9000	3.7000	3.9000	-0.763%	786	2,138	-96.154%
2026-06-17	3.0500	3.9300	3.0500	3.9300	+30.565%	403	2,138	-96.183%
2026-06-16	2.5100	3.0200	2.5100	3.0100	+7.500%	10	2,138	-95.017%
2026-06-15	2.8000	2.8500	2.8000	2.8000	-23.288%	17	2,138	-94.643%
2026-06-12	3.7300	3.8000	3.6500	3.6500	-8.750%	10	2,154	-95.890%
2026-06-11	4.3500	4.4500	4.0000	4.0000	-4.306%	29	2,151	-96.250%
2026-06-10	4.0500	4.3500	4.0500	4.1800	+14.521%	22	2,163	-96.411%
2026-06-09	3.5400	3.6500	3.5200	3.6500	+17.742%	102	2,150	-95.890%
2026-06-08	3.3500	3.4500	3.1000	3.1000	-11.429%	119	2,238	-95.161%
2026-06-05	3.4000	3.5000	3.4000	3.5000	+6.707%	38	2,232	-95.714%
2026-06-04	3.4000	3.4000	3.2800	3.2800	-9.642%	7	2,234	-95.427%
2026-06-02	3.2000	3.6300	3.2000	3.6300	+6.765%	14	2,233	-95.868%
2026-06-01	3.7500	4.0500	3.4000	3.4000	0.000%	257	2,220	-95.588%
2026-05-29	3.2000	3.6500	3.2000	3.4000	+7.937%	118	2,005	-95.588%
2026-05-28	3.5000	3.5000	3.0300	3.1500	-6.250%	108	1,893	-95.238%
2026-05-27	3.4500	3.5500	3.3500	3.3600	-24.494%	30	1,826	-95.536%
2026-05-26	4.2500	4.5500	4.2500	4.4500	-5.520%	23	1,828	-96.629%
2026-05-22	4.8100	4.8100	4.5500	4.7100	-11.132%	21	1,845	-96.815%
2026-05-21	5.6000	5.6000	5.2000	5.3000	-7.018%	112	1,828	-97.170%
2026-05-20	6.3500	6.3500	5.6500	5.7000	-20.723%	14	1,828	-97.368%
2026-05-19	7.1900	7.1900	7.1900	7.1900	+13.228%	1	1,884	-97.914%
2026-05-18	6.3000	6.3500	6.3000	6.3500	+6.902%	2	1,884	-97.638%
2026-05-15	5.6100	6.0000	5.6100	5.9400	+15.340%	11	1,884	-97.475%
2026-05-13	5.1500	5.1500	5.1500	5.1500	+0.390%	1	1,886	-97.087%
2026-05-12	5.6500	5.7000	5.1300	5.1300	-7.899%	17	1,890	-97.076%
2026-05-11	5.1600	5.7500	5.1500	5.5700	+28.046%	510	1,890	-97.307%
2026-05-08	4.5500	4.5500	4.3000	4.3500	-2.247%	108	1,913	-96.552%
2026-05-07	4.5000	4.5500	4.2000	4.4500	+1.136%	43	1,874	-96.629%
2026-05-06	4.4000	4.6000	4.2500	4.4000	-17.757%	40	1,890	-96.591%
2026-05-05	5.3000	5.4800	5.3000	5.3500	-8.859%	71	1,869	-97.196%
2026-05-04	5.3000	5.8700	5.3000	5.8700	+1.207%	14	1,914	-97.445%
2026-05-01	5.9000	5.9000	5.8000	5.8000	+9.434%	2	1,904	-97.414%
2026-04-30	5.5000	5.5500	5.3000	5.3000	-8.463%	18	1,904	-97.170%
2026-04-29	6.0000	6.0000	5.7000	5.7900	+13.976%	7	1,906	-97.409%
2026-04-28	6.6500	6.6500	5.0800	5.0800	-14.908%	4	1,905	-97.047%
2026-04-27	5.5500	6.1000	5.5500	5.9700	+5.106%	75	1,905	-97.487%
2026-04-24	5.6100	5.6800	5.6100	5.6800	+1.429%	2	1,837	-97.359%
2026-04-23	5.5500	5.6000	5.5500	5.6000	+3.896%	2	1,837	-97.321%
2026-04-22	5.1100	5.3900	5.1100	5.3900	+6.102%	6	1,837	-97.217%
2026-04-21	5.0000	5.0800	5.0000	5.0800	+15.455%	5	1,832	-97.047%
2026-04-17	4.5000	4.5000	4.4000	4.4000	-13.725%	3	1,832	-96.591%
2026-04-14	5.3000	5.3200	5.0500	5.1000	-20.930%	4	1,831	-97.059%
2026-04-13	6.7500	6.7500	6.4500	6.4500	+5.392%	8	1,831	-97.674%
2026-04-10	6.0200	6.1200	6.0200	6.1200	+0.328%	3	1,825	-97.549%
2026-04-09	6.8000	6.8000	6.1000	6.1000	-6.154%	2	1,825	-97.541%
2026-04-08	6.2000	6.5000	6.2000	6.5000	-17.408%	49	1,823	-97.692%
2026-04-06	7.9500	7.9500	7.8700	7.8700	-4.606%	3	1,776	-98.094%
2026-04-02	8.6500	8.8000	7.9500	8.2500	+14.583%	8	1,768	-98.182%
2026-04-01	7.1200	7.2500	7.1200	7.2000	-5.512%	4	1,768	-97.917%
2026-03-31	7.6200	7.6200	7.6200	7.6200	-10.247%	1	1,768	-98.031%
2026-03-30	8.4500	8.4900	7.9000	8.4900	+0.118%	38	1,769	-98.233%
2026-03-27	7.7400	8.4800	7.7400	8.4800	+16.966%	5	1,763	-98.231%
2026-03-26	6.8500	7.2500	6.6500	7.2500	+11.026%	34	1,760	-97.931%
2026-03-25	6.4500	6.5300	6.4500	6.5300	-2.537%	2	1,728	-97.703%
2026-03-23	6.8700	6.8700	6.7000	6.7000	-18.293%	27	1,727	-97.761%
2026-03-20	8.3300	8.3300	8.2000	8.2000	+1.863%	35	1,727	-98.171%
2026-03-19	8.0500	8.0500	8.0500	8.0500	+3.871%	2	1,696	-98.137%
2026-03-18	7.7500	7.7500	7.7500	7.7500	-1.274%	11	1,694	-98.065%
2026-03-17	7.8500	7.8500	7.8500	7.8500	-2.726%	25	1,683	-98.089%
2026-03-12	7.8400	8.0700	7.8400	8.0700	+13.025%	3	1,658	-98.141%
2026-03-10	7.2000	7.2000	6.7900	7.1400	-9.620%	5	1,660	-97.899%
2026-03-09	8.2500	8.4000	7.9000	7.9000	0.000%	6	1,659	-98.101%
2026-03-06	7.3500	7.9000	7.3500	7.9000	+8.815%	14	1,661	-98.101%
2026-03-05	6.2000	7.4000	6.2000	7.2600	+20.000%	70	1,661	-97.934%
2026-03-04	5.9000	6.1000	5.9000	6.0500	-7.634%	10	1,605	-97.521%
2026-03-03	7.5000	7.5000	6.5500	6.5500	+0.769%	9	1,600	-97.710%
2026-03-02	6.7500	6.8000	6.5000	6.5000	+11.301%	7	1,601	-97.692%
2026-02-27	5.7700	5.8700	5.6900	5.8400	+13.619%	7	1,595	-97.432%
2026-02-26	5.2500	5.2500	5.1400	5.1400	+1.782%	2	1,595	-97.082%
2026-02-25	5.0300	5.0800	5.0100	5.0500	-1.751%	4	1,596	-97.030%
2026-02-24	5.0000	5.1400	4.9000	5.1400	-10.609%	30	1,596	-97.082%
2026-02-23	6.0500	6.0500	5.7500	5.7500	+16.397%	52	1,607	-97.391%
2026-02-20	5.0000	5.0000	4.9400	4.9400	-4.264%	21	1,564	-96.964%
2026-02-19	5.0000	5.2000	5.0000	5.1600	+11.931%	32	1,584	-97.093%
2026-02-18	4.7700	4.7700	4.6100	4.6100	-18.407%	2	1,574	-96.746%
2026-02-17	5.4500	5.6500	5.4500	5.6500	+2.727%	17	1,574	-97.345%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+1.852%	13	1,584	-97.273%
2026-02-11	5.4000	5.4000	5.4000	5.4000	-6.250%	1	1,584	-97.222%
2026-02-10	5.5000	5.7600	5.5000	5.7600	+4.727%	3	1,584	-97.396%
2026-02-09	5.4000	5.5000	5.4000	5.5000	+9.562%	8	1,584	-97.273%
2026-02-06	4.7500	5.0200	4.7500	5.0200	+25.500%	9	1,585	-97.012%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-10.112%	26	1,584	-96.250%
2026-02-02	4.4500	4.4500	4.4500	4.4500	+1.136%	1	1,558	-96.629%
2026-01-28	4.4000	4.4000	4.4000	4.4000	+6.280%	1	1,558	-96.591%
2026-01-27	4.6000	4.6000	3.8000	4.1400	-29.831%	3	1,558	-96.377%
2026-01-26	5.9000	5.9000	5.9000	5.9000	-3.279%	2	1,556	-97.458%
2026-01-23	6.1200	6.1200	6.1000	6.1000	+8.929%	6	1,556	-97.541%
2026-01-22	5.6000	5.6000	5.6000	5.6000	-4.274%	1	1,560	-97.321%
2026-01-21	5.8500	5.9000	5.7600	5.8500	-11.364%	23	1,560	-97.436%
2026-01-20	6.0500	6.7000	6.0500	6.6000	+20.000%	33	1,549	-97.727%
2026-01-15	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,555	-97.273%
2026-01-14	5.4300	5.6000	5.4300	5.6000	+9.804%	8	1,553	-97.321%
2026-01-13	5.1600	5.1600	5.1000	5.1000	+4.082%	6	1,557	-97.059%
2026-01-08	4.9900	4.9900	4.8500	4.9000	-4.854%	8	1,552	-96.939%
2026-01-05	5.3400	5.3400	5.1500	5.1500	-9.649%	2	1,550	-97.087%
2026-01-02	5.7700	5.7700	5.7000	5.7000	+9.615%	9	1,550	-97.368%
2025-12-30	5.2000	5.2000	5.2000	5.2000	+1.961%	3	1,544	-97.115%
2025-12-22	5.2000	5.2500	5.1000	5.1000	-15.702%	8	1,547	-97.059%
2025-12-17	6.0500	6.0500	6.0500	6.0500	+2.542%	5	1,549	-97.521%
2025-12-16	5.7900	5.9000	5.7900	5.9000	+0.340%	3	1,544	-97.458%
2025-12-12	5.8800	5.8800	5.8800	5.8800	-14.161%	1	1,543	-97.449%
2025-12-10	6.4100	6.8500	6.4100	6.8500	-19.883%	7	1,544	-97.810%
2025-12-03	8.5500	8.5500	8.5500	8.5500	-5.000%	500	1,540	-98.246%
2025-11-26	9.2500	9.2500	9.0000	9.0000	-9.091%	27	1,015	-98.333%
2025-11-25	9.9000	9.9000	9.9000	9.9000	-9.589%	1	1,015	-98.485%
2025-11-17	10.9500	10.9500	10.9500	10.9500	+13.472%	1	1,014	-98.630%
2025-11-14	9.6500	9.6500	9.6500	9.6500	-0.618%	1	1,015	-98.446%
2025-11-13	9.5500	9.7100	9.3000	9.7100	-2.412%	4	1,016	-98.455%
2025-11-11	10.0000	10.0000	9.9500	9.9500	-6.132%	3	1,013	-98.492%
2025-11-07	10.6000	10.6000	10.6000	10.6000	-11.667%	2	1,013	-98.585%
2025-11-04	12.0000	12.0000	12.0000	12.0000	+6.667%	1	1,011	-98.750%
2025-10-29	10.5000	11.2500	10.5000	11.2500	+5.140%	8	1,010	-98.667%
2025-10-28	10.7000	10.7000	10.7000	10.7000	-1.382%	3	1,003	-98.598%
2025-10-27	10.8500	10.8500	10.8500	10.8500	0.000%	1,000	1,000	-98.618%