Dark

GM20260918P77.5
GM Sep 18 2026 77.50 Put (GM260918P00077500)
option OPRA

EOD

Jul 13, 2026

5.10+10.151%(+0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	4.6500	5.1000	4.6500	5.1000	+10.151%	2	615	0.000%
2026-07-10	4.6300	4.6300	4.6300	4.6300	-17.321%	1	613	+10.151%
2026-07-09	5.6000	5.6000	5.6000	5.6000	-5.085%	1	613	-8.929%
2026-07-08	5.9000	5.9000	5.9000	5.9000	+4.425%	1	612	-13.559%
2026-07-07	5.5000	5.8500	5.4000	5.6500	+11.881%	23	611	-9.735%
2026-07-06	5.6000	5.6000	5.0500	5.0500	-22.308%	106	602	+0.990%
2026-07-02	6.1500	6.5500	6.1500	6.5000	+5.178%	44	478	-21.538%
2026-07-01	5.2000	6.1900	5.2000	6.1800	+9.769%	79	478	-17.476%
2026-06-30	5.5500	6.0000	5.5500	5.6300	+11.045%	53	417	-9.414%
2026-06-29	5.1500	5.3000	5.0700	5.0700	-1.553%	56	385	+0.592%
2026-06-26	4.8000	5.2000	4.8000	5.1500	+1.980%	7	409	-0.971%
2026-06-25	4.8500	5.0500	4.4400	5.0500	+6.316%	189	411	+0.990%
2026-06-24	4.6000	4.7500	4.6000	4.7500	+4.396%	4	417	+7.368%
2026-06-23	4.8000	4.8500	4.5500	4.5500	+18.182%	12	418	+12.088%
2026-06-22	3.9300	3.9500	3.8000	3.8500	-21.429%	28	413	+32.468%
2026-06-18	4.6500	4.9000	4.6500	4.9000	-2.000%	13	406	+4.082%
2026-06-17	3.7500	5.0000	3.7500	5.0000	+25.000%	10	406	+2.000%
2026-06-16	3.2500	4.0000	3.2500	4.0000	+11.111%	3	406	+27.500%
2026-06-15	3.7000	3.7000	3.5500	3.6000	-22.078%	109	396	+41.667%
2026-06-12	4.6500	4.7000	4.6200	4.6200	-13.645%	16	398	+10.390%
2026-06-10	5.2000	5.3500	4.9000	5.3500	+21.591%	9	410	-4.673%
2026-06-09	3.7200	4.4500	3.7200	4.4000	+3.774%	19	419	+15.909%
2026-06-08	4.2500	4.2500	4.2400	4.2400	+3.415%	2	411	+20.283%
2026-06-04	4.3000	4.3500	4.1000	4.1000	-3.529%	7	411	+24.390%
2026-06-03	4.2500	4.2700	4.2500	4.2500	-2.299%	5	410	+20.000%
2026-06-02	4.6500	4.6500	3.9000	4.3500	+0.230%	60	414	+17.241%
2026-06-01	4.6500	5.0000	4.3000	4.3400	+0.930%	34	399	+17.512%
2026-05-29	4.0000	4.7800	4.0000	4.3000	+10.256%	16	387	+18.605%
2026-05-28	4.0000	4.0000	3.8000	3.9000	-7.143%	36	378	+30.769%
2026-05-27	4.3500	4.3500	4.2000	4.2000	-26.957%	7	397	+21.429%
2026-05-22	5.7500	5.7500	5.7500	5.7500	-16.058%	9	400	-11.304%
2026-05-21	6.8500	6.8500	6.8500	6.8500	-2.837%	2	396	-25.547%
2026-05-20	7.2500	7.2500	7.0500	7.0500	-23.784%	4	396	-27.660%
2026-05-19	9.2500	9.2500	9.2500	9.2500	+19.355%	1	392	-44.865%
2026-05-18	7.6500	7.7500	7.6500	7.7500	+8.392%	5	392	-34.194%
2026-05-15	7.1500	7.1500	7.1500	7.1500	+14.400%	3	392	-28.671%
2026-05-14	6.3000	6.3000	6.2500	6.2500	-10.072%	100	389	-18.400%
2026-05-13	6.3500	6.9500	6.1000	6.9500	+3.731%	13	351	-26.619%
2026-05-12	7.0000	7.0000	6.7000	6.7000	+21.377%	7	351	-23.881%
2026-05-08	5.5200	5.5200	5.5200	5.5200	+4.348%	10	351	-7.609%
2026-05-07	5.5500	5.5500	5.2400	5.2900	+1.731%	12	341	-3.592%
2026-05-06	5.4500	5.8000	5.2000	5.2000	-20.000%	18	345	-1.923%
2026-05-05	6.5000	6.6000	6.5000	6.5000	-7.143%	5	328	-21.538%
2026-05-04	6.9500	7.0000	6.9000	7.0000	+0.865%	102	328	-27.143%
2026-05-01	6.9400	6.9400	6.9400	6.9400	+2.815%	1	404	-26.513%
2026-04-30	6.7500	6.7500	6.7500	6.7500	-3.571%	61	404	-24.444%
2026-04-29	6.9700	7.1000	6.9500	7.0000	+9.375%	28	344	-27.143%
2026-04-28	7.8500	7.8500	6.4000	6.4000	-9.220%	8	318	-20.313%
2026-04-27	7.0500	7.1000	6.9800	7.0500	+4.136%	104	310	-27.660%
2026-04-24	6.7500	6.7700	6.7500	6.7700	+1.805%	3	277	-24.668%
2026-04-23	6.5800	6.7000	6.5800	6.6500	+5.556%	3	278	-23.308%
2026-04-22	6.2600	6.3300	6.2300	6.3000	+1.613%	6	278	-19.048%
2026-04-21	5.7500	6.2000	5.7000	6.2000	+12.727%	6	277	-17.742%
2026-04-17	5.5000	5.5000	5.5000	5.5000	-20.290%	3	277	-7.273%
2026-04-16	6.8500	6.9500	6.8500	6.9000	+14.428%	10	274	-26.087%
2026-04-14	6.4500	6.4500	6.0300	6.0300	-21.176%	5	264	-15.423%
2026-04-13	8.0500	8.0500	7.6500	7.6500	+5.227%	9	265	-33.333%
2026-04-10	7.2700	7.2700	7.2700	7.2700	-7.389%	1	257	-29.849%
2026-04-09	7.9500	7.9500	7.8500	7.8500	+1.290%	2	257	-35.032%
2026-04-08	7.3500	7.7500	7.3500	7.7500	-22.500%	6	255	-34.194%
2026-04-07	9.6500	10.0000	9.6500	10.0000	+8.696%	16	249	-49.000%
2026-04-06	9.4000	9.4000	9.2000	9.2000	-5.252%	7	233	-44.565%
2026-04-02	9.6500	9.7100	9.6500	9.7100	+19.141%	2	226	-47.477%
2026-04-01	8.3000	8.3000	8.1500	8.1500	-7.910%	5	226	-37.423%
2026-03-31	9.2500	9.2500	8.8500	8.8500	-4.324%	2	221	-42.373%
2026-03-30	9.3500	9.3500	9.2000	9.2500	+16.352%	15	221	-44.865%
2026-03-24	8.0300	8.0300	7.9500	7.9500	+1.274%	8	206	-35.849%
2026-03-23	7.8500	7.8500	7.8500	7.8500	-19.487%	1	198	-35.032%
2026-03-20	9.7500	9.7500	9.7500	9.7500	+1.351%	1	197	-47.692%
2026-03-19	9.6200	9.6200	9.6200	9.6200	+1.263%	1	196	-46.985%
2026-03-16	9.5000	9.5000	9.5000	9.5000	+2.151%	12	195	-46.316%
2026-03-12	9.3500	9.3500	9.3000	9.3000	+9.412%	43	183	-45.161%
2026-03-10	8.5000	8.5000	8.5000	8.5000	-11.917%	1	181	-40.000%
2026-03-09	9.7100	9.7100	9.6500	9.6500	+6.044%	6	180	-47.150%
2026-03-06	9.0000	9.1000	9.0000	9.1000	+9.771%	4	186	-43.956%
2026-03-05	8.3000	8.3000	8.2900	8.2900	+15.944%	2	182	-38.480%
2026-03-04	6.9500	7.2000	6.9500	7.1500	-13.333%	6	181	-28.671%
2026-03-03	8.6000	8.6000	8.2500	8.2500	+9.272%	14	180	-38.182%
2026-03-02	7.9500	8.0000	7.5500	7.5500	+9.579%	16	191	-32.450%
2026-02-27	6.9000	6.9600	6.8300	6.8900	+10.950%	10	188	-25.980%
2026-02-26	6.3400	6.3500	6.2100	6.2100	+4.899%	5	189	-17.874%
2026-02-25	6.0000	6.0000	5.9200	5.9200	-1.661%	4	188	-13.851%
2026-02-24	6.0000	6.0200	5.9000	6.0200	-12.117%	4	188	-15.282%
2026-02-23	6.0600	6.9000	6.0600	6.8500	+9.600%	27	186	-25.547%
2026-02-20	6.2500	6.2500	6.2500	6.2500	+2.627%	5	180	-18.400%
2026-02-19	6.1600	6.1600	6.0900	6.0900	+12.569%	2	180	-16.256%
2026-02-18	5.6300	5.6300	5.4100	5.4100	-17.781%	3	180	-5.730%
2026-02-17	6.5500	6.5800	6.4800	6.5800	+3.949%	13	181	-22.492%
2026-02-13	6.3300	6.3300	6.3300	6.3300	-8.526%	1	178	-19.431%
2026-02-12	6.5500	6.9200	6.5000	6.9200	+3.904%	117	178	-26.301%
2026-02-10	6.6000	6.7700	6.6000	6.6600	-1.333%	3	72	-23.423%
2026-02-09	6.7500	6.7500	6.7500	6.7500	+19.469%	1	71	-24.444%
2026-02-05	5.6500	5.6500	5.6000	5.6500	+20.213%	24	71	-9.735%
2026-02-04	4.7000	4.7000	4.7000	4.7000	-4.858%	5	80	+8.511%
2026-02-03	4.9000	4.9500	4.7500	4.9400	-13.333%	78	75	+3.239%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+12.205%	1	71	-10.526%
2026-01-30	5.0800	5.0800	5.0800	5.0800	+1.600%	1	70	+0.394%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-30.748%	2	70	+2.000%
2026-01-26	7.0000	7.2200	6.9000	7.2200	+4.638%	36	70	-29.363%
2026-01-21	6.9500	6.9500	6.9000	6.9000	-12.102%	11	63	-26.087%
2026-01-20	7.8500	7.8500	7.8500	7.8500	+16.296%	11	55	-35.032%
2026-01-14	6.5500	6.7500	6.5500	6.7500	+5.965%	30	44	-24.444%
2026-01-12	6.3700	6.3700	6.3700	6.3700	-1.546%	1	35	-19.937%
2026-01-09	6.4700	6.4700	6.4700	6.4700	+0.779%	1	35	-21.175%
2026-01-06	6.4200	6.4200	6.4200	6.4200	+4.390%	1	35	-20.561%
2025-12-22	6.1500	6.1500	6.1500	6.1500	-16.892%	4	31	-17.073%
2025-12-10	7.4000	7.4000	7.4000	7.4000	-16.854%	2	31	-31.081%
2025-12-08	8.6500	8.9000	8.6500	8.9000	-13.592%	7	29	-42.697%
2025-11-26	10.4000	10.4500	10.3000	10.3000	0.000%	22	0	-50.485%