Dark

GM20260918P80
GM Sep 18 2026 80.00 Put (GM260918P00080000)
option OPRA

EOD

Aug 27, 2026

0.6100-7.576%(-0.0500)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.6200	0.6500	0.5000	0.6100	-7.576%	47	3,549	0.000%
2026-08-26	0.7600	0.7600	0.6600	0.6600	-5.714%	20	3,564	-7.576%
2026-08-25	0.7400	0.8100	0.6300	0.7000	+7.692%	54	3,569	-12.857%
2026-08-24	0.7900	0.8200	0.6500	0.6500	+8.333%	63	3,537	-6.154%
2026-08-21	0.8500	0.8500	0.5300	0.6000	-40.000%	98	3,514	+1.667%
2026-08-20	1.1200	1.2500	0.7900	1.0000	-4.762%	215	3,535	-39.000%
2026-08-19	0.9500	1.1100	0.8900	1.0500	-19.231%	397	3,542	-41.905%
2026-08-18	1.3800	1.4500	1.2400	1.3000	+4.000%	206	3,521	-53.077%
2026-08-17	1.0000	1.2500	0.9900	1.2500	+62.338%	104	3,360	-51.200%
2026-08-14	0.9700	0.9700	0.7700	0.7700	-19.792%	24	3,387	-20.779%
2026-08-13	0.9500	0.9900	0.8500	0.9600	-4.000%	162	3,389	-36.458%
2026-08-12	1.0000	1.0000	0.8400	1.0000	+33.333%	147	3,278	-39.000%
2026-08-11	0.7900	0.8500	0.6900	0.7500	-22.680%	122	3,249	-18.667%
2026-08-10	1.0500	1.1400	0.8700	0.9700	-6.731%	99	3,207	-37.113%
2026-08-07	1.1300	1.3100	1.0400	1.0400	-22.388%	73	3,220	-41.346%
2026-08-06	1.0000	1.3400	0.9700	1.3400	+41.053%	21	3,217	-54.478%
2026-08-05	1.1100	1.1100	0.9500	0.9500	-23.387%	94	3,208	-35.789%
2026-08-04	1.5600	1.6200	1.2400	1.2400	-8.148%	167	3,181	-50.806%
2026-08-03	1.1200	1.4600	1.1200	1.3500	+0.746%	79	3,260	-54.815%
2026-07-31	1.6000	1.6700	1.2900	1.3400	-9.459%	272	3,223	-54.478%
2026-07-30	1.5500	1.8100	1.4800	1.4800	+8.029%	30	2,986	-58.784%
2026-07-29	1.1600	1.3800	1.1000	1.3700	+5.385%	309	2,990	-55.474%
2026-07-28	1.7500	1.7500	1.1400	1.3000	-32.292%	129	2,856	-53.077%
2026-07-27	2.2000	2.4500	1.9000	1.9200	-37.049%	1,739	2,784	-68.229%
2026-07-24	3.7500	3.7500	2.8200	3.0500	-28.235%	169	1,703	-80.000%
2026-07-23	3.4600	4.2500	3.4600	4.2500	+28.012%	8	1,686	-85.647%
2026-07-22	3.0800	3.3200	2.9100	3.3200	-30.105%	55	1,686	-81.627%
2026-07-21	5.3200	5.3200	4.7500	4.7500	-31.655%	6	1,679	-87.158%
2026-07-20	6.9500	6.9500	6.9500	6.9500	+6.923%	10	1,682	-91.223%
2026-07-17	6.0000	6.5000	6.0000	6.5000	+11.111%	5	1,673	-90.615%
2026-07-16	5.8500	5.8500	5.8500	5.8500	-4.878%	3	1,669	-89.573%
2026-07-15	5.9000	6.1500	5.9000	6.1500	-4.651%	326	1,669	-90.081%
2026-07-14	6.5000	6.5000	6.4500	6.4500	-1.976%	4	1,348	-90.543%
2026-07-13	6.2000	6.6000	6.2000	6.5800	+16.460%	14	1,347	-90.729%
2026-07-10	5.8600	5.8600	5.6500	5.6500	-20.646%	32	1,357	-89.204%
2026-07-08	7.2500	7.2500	7.1200	7.1200	+1.714%	10	1,377	-91.433%
2026-07-07	7.2000	7.2500	7.0000	7.0000	-3.978%	19	1,373	-91.286%
2026-07-02	7.2900	7.2900	7.2900	7.2900	-5.935%	2	1,379	-91.632%
2026-07-01	7.0500	7.7500	7.0500	7.7500	+7.639%	16	1,379	-92.129%
2026-06-30	7.3000	7.3000	7.2000	7.2000	+12.676%	57	1,385	-91.528%
2026-06-29	6.5000	6.8500	6.3900	6.3900	+0.948%	13	1,365	-90.454%
2026-06-26	6.1000	6.3300	6.0000	6.3300	+2.097%	8	1,367	-90.363%
2026-06-25	6.1000	6.2000	5.5900	6.2000	+4.202%	383	1,371	-90.161%
2026-06-24	5.7000	5.9500	5.7000	5.9500	-0.833%	25	1,359	-89.748%
2026-06-23	6.0000	6.0500	5.9500	6.0000	+23.711%	10	1,348	-89.833%
2026-06-22	5.7000	5.7000	4.8000	4.8500	-23.016%	7	1,345	-87.423%
2026-06-18	5.9500	6.3000	5.9000	6.3000	+10.526%	276	1,191	-90.317%
2026-06-17	5.1500	5.7000	5.1500	5.7000	+12.871%	271	1,191	-89.298%
2026-06-16	4.4000	5.0500	4.4000	5.0500	+9.783%	60	1,191	-87.921%
2026-06-15	4.6000	4.6000	4.6000	4.6000	-18.871%	2	1,199	-86.739%
2026-06-12	5.6000	5.9000	5.6000	5.6700	-7.955%	6	1,201	-89.242%
2026-06-11	6.6700	6.6700	6.1600	6.1600	-9.412%	6	1,204	-90.097%
2026-06-10	6.3500	6.8000	6.0500	6.8000	+21.429%	13	1,209	-91.029%
2026-06-09	5.1000	5.7000	5.1000	5.6000	+13.821%	206	1,207	-89.107%
2026-06-08	5.0000	5.4500	4.8800	4.9200	-7.865%	32	1,422	-87.602%
2026-06-05	5.4000	5.4000	5.1700	5.3400	-0.373%	329	1,415	-88.577%
2026-06-04	5.3600	5.3600	5.3600	5.3600	+2.682%	6	1,262	-88.619%
2026-06-03	5.2300	5.2300	5.2200	5.2200	+4.400%	2	1,268	-88.314%
2026-06-02	5.9500	6.0000	4.9000	5.0000	-12.281%	6	1,268	-87.800%
2026-06-01	5.8500	6.1500	5.7000	5.7000	+7.955%	50	1,269	-89.298%
2026-05-29	5.0000	5.2800	4.9500	5.2800	+9.544%	45	1,259	-88.447%
2026-05-28	4.9500	5.2500	4.8200	4.8200	-3.984%	9	1,222	-87.344%
2026-05-27	5.3300	5.3500	5.0200	5.0200	-22.888%	26	1,216	-87.849%
2026-05-26	6.5100	6.5100	6.5100	6.5100	-5.652%	2	1,196	-90.630%
2026-05-22	6.9500	6.9500	6.8500	6.9000	-18.824%	11	1,198	-91.159%
2026-05-20	8.9000	8.9000	8.5000	8.5000	-16.667%	27	1,191	-92.824%
2026-05-19	10.7400	10.7400	10.2000	10.2000	+12.707%	15	1,186	-94.020%
2026-05-18	8.8100	9.6700	8.8100	9.0500	+1.914%	8	1,186	-93.260%
2026-05-15	8.4200	8.8800	8.4100	8.8800	+20.816%	36	1,186	-93.131%
2026-05-14	7.5000	7.5000	7.3500	7.3500	-5.161%	201	1,187	-91.701%
2026-05-13	7.7500	7.7500	7.7500	7.7500	-8.824%	7	1,185	-92.129%
2026-05-12	8.5000	8.5000	8.5000	8.5000	-0.701%	1	1,185	-92.824%
2026-05-11	7.8500	8.5600	7.8500	8.5600	+29.697%	8	1,185	-92.874%
2026-05-08	6.6000	6.6000	6.6000	6.6000	-0.752%	3	1,187	-90.758%
2026-05-07	6.7500	6.8000	6.5000	6.6500	-2.206%	7	1,187	-90.827%
2026-05-06	7.0500	7.0500	6.8000	6.8000	-14.465%	5	1,186	-91.029%
2026-05-05	7.8500	7.9500	7.7000	7.9500	-4.790%	4	1,186	-92.327%
2026-05-04	8.0500	8.3500	8.0500	8.3500	-1.183%	17	1,186	-92.695%
2026-05-01	8.2500	8.4500	8.1500	8.4500	+6.962%	9	1,186	-92.781%
2026-04-30	7.6700	8.1000	7.6700	7.9000	-8.140%	17	1,186	-92.278%
2026-04-29	8.6000	8.6000	8.6000	8.6000	+16.216%	2	1,186	-92.907%
2026-04-28	8.9000	8.9000	7.3000	7.4000	-9.756%	22	1,188	-91.757%
2026-04-27	8.2000	8.2000	8.2000	8.2000	+1.737%	3	1,188	-92.561%
2026-04-24	8.3500	8.3500	8.0000	8.0600	+1.384%	7	1,188	-92.432%
2026-04-23	7.9500	7.9500	7.9500	7.9500	+6.711%	3	1,187	-92.327%
2026-04-22	7.4500	7.4500	7.4500	7.4500	+9.078%	3	1,186	-91.812%
2026-04-20	6.8300	6.8300	6.8300	6.8300	+3.485%	50	1,186	-91.069%
2026-04-17	6.4400	6.6000	6.4000	6.6000	-19.018%	86	1,223	-90.758%
2026-04-16	8.2000	8.2000	8.1500	8.1500	+10.884%	2	1,209	-92.515%
2026-04-14	7.5000	7.5000	7.2300	7.3500	-18.785%	4	1,209	-91.701%
2026-04-13	9.2500	9.2500	8.9500	9.0500	+6.471%	8	1,208	-93.260%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-1.163%	1	1,206	-92.824%
2026-04-09	9.1500	9.1500	8.6000	8.6000	-4.444%	4	1,205	-92.907%
2026-04-08	8.7000	9.1000	8.7000	9.0000	-19.137%	55	1,205	-93.222%
2026-04-06	11.1300	11.1300	11.1300	11.1300	-1.067%	2	1,173	-94.519%
2026-04-02	11.2500	11.2500	11.2500	11.2500	+15.385%	1	1,174	-94.578%
2026-04-01	9.7500	9.7500	9.5500	9.7500	-8.879%	6	1,174	-93.744%
2026-03-31	10.7000	10.7000	10.7000	10.7000	-4.889%	1	1,170	-94.299%
2026-03-30	10.6500	11.2500	10.6500	11.2500	+6.132%	5	1,171	-94.578%
2026-03-27	10.5500	10.6000	10.5500	10.6000	+6.747%	30	1,171	-94.245%
2026-03-26	9.9300	9.9300	9.9300	9.9300	+13.486%	1	1,144	-93.857%
2026-03-25	8.7500	8.7500	8.7500	8.7500	-7.407%	2	1,143	-93.029%
2026-03-24	9.4500	9.4500	9.4500	9.4500	+2.717%	57	1,143	-93.545%
2026-03-23	9.1500	9.2000	9.0000	9.2000	-16.364%	172	1,134	-93.370%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-3.339%	5	1,119	-94.455%
2026-03-16	10.9500	11.3800	10.9500	11.3800	-1.897%	37	1,119	-94.640%
2026-03-13	11.6000	11.6000	11.6000	11.6000	+4.599%	1	1,091	-94.741%
2026-03-12	11.0900	11.0900	11.0900	11.0900	+7.461%	10	1,091	-94.500%
2026-03-11	10.3200	10.3200	10.3200	10.3200	+4.242%	20	1,081	-94.089%
2026-03-10	9.8500	9.9500	9.8500	9.9000	-10.488%	28	1,081	-93.838%
2026-03-09	11.0000	11.2900	11.0000	11.0600	+8.431%	14	1,088	-94.485%
2026-03-06	11.0000	11.0000	10.2000	10.2000	+2.513%	50	1,088	-94.020%
2026-03-05	9.1500	10.0500	9.1500	9.9500	+19.162%	15	1,088	-93.869%
2026-03-04	8.5000	8.5000	8.3500	8.3500	-10.695%	11	1,093	-92.695%
2026-03-03	9.6000	9.6000	9.3500	9.3500	+2.747%	4	1,093	-93.476%
2026-03-02	8.7200	9.4500	8.7200	9.1000	+14.465%	12	1,093	-93.297%
2026-02-27	8.1000	8.1000	7.9000	7.9500	+9.053%	5	1,095	-92.327%
2026-02-26	7.1000	7.5500	7.0500	7.2900	+6.423%	21	1,099	-91.632%
2026-02-25	6.9600	6.9600	6.8500	6.8500	-3.521%	11	1,106	-91.095%
2026-02-24	7.1000	7.1000	7.1000	7.1000	-11.801%	14	1,106	-91.408%
2026-02-23	7.2500	8.2500	7.2500	8.0500	+14.184%	54	1,120	-92.422%
2026-02-20	7.5000	7.5000	7.0500	7.0500	+9.302%	17	1,116	-91.348%
2026-02-18	6.4500	6.4500	6.4200	6.4500	-17.834%	5	1,115	-90.543%
2026-02-17	7.8200	7.9000	7.6500	7.8500	+3.289%	17	1,111	-92.229%
2026-02-13	7.7000	7.7000	7.4000	7.6000	-3.185%	32	1,089	-91.974%
2026-02-12	7.8500	7.8500	7.8500	7.8500	+9.028%	8	1,089	-92.229%
2026-02-11	7.2000	7.2000	7.2000	7.2000	-8.861%	160	1,081	-91.528%
2026-02-10	7.7000	8.0000	7.7000	7.9000	+5.333%	127	981	-92.278%
2026-02-09	7.3400	7.6000	7.1500	7.5000	+15.207%	737	981	-91.867%
2026-02-05	6.5000	6.5100	6.5000	6.5100	+11.282%	4	685	-90.630%
2026-02-04	5.8500	5.8500	5.8500	5.8500	-10.276%	1	685	-89.573%
2026-02-02	6.5200	6.5200	6.5200	6.5200	+10.508%	4	684	-90.644%
2026-01-30	5.9000	5.9000	5.9000	5.9000	-0.506%	2	680	-89.661%
2026-01-29	5.9300	5.9300	5.9300	5.9300	+0.850%	1	678	-89.713%
2026-01-28	5.8800	5.8800	5.8800	5.8800	-1.010%	1	678	-89.626%
2026-01-27	6.4700	6.4700	5.3600	5.9400	-29.454%	29	678	-89.731%
2026-01-26	7.8600	8.4800	7.8600	8.4200	+5.250%	4	684	-92.755%
2026-01-21	8.1000	8.1000	8.0000	8.0000	-11.991%	20	683	-92.375%
2026-01-20	8.5000	9.3000	8.5000	9.0900	+15.796%	616	679	-93.289%
2026-01-16	7.8500	7.8500	7.8500	7.8500	+1.290%	8	127	-92.229%
2026-01-14	7.6500	7.7500	7.6500	7.7500	+8.392%	14	127	-92.129%
2026-01-13	7.1500	7.1500	7.1500	7.1500	+1.275%	10	113	-91.469%
2026-01-09	7.5500	7.8000	7.0600	7.0600	+6.970%	30	108	-91.360%
2026-01-08	6.7500	6.8000	6.6000	6.6000	-5.714%	9	95	-90.758%
2026-01-05	7.0000	7.0000	7.0000	7.0000	-5.405%	5	73	-91.286%
2025-12-31	7.5500	7.5500	7.4000	7.4000	+4.965%	14	73	-91.757%
2025-12-26	7.0500	7.0500	7.0500	7.0500	-0.983%	2	73	-91.348%
2025-12-23	7.1200	7.1200	7.1200	7.1200	0.000%	40	73	-91.433%
2025-12-22	7.1200	7.1200	7.1200	7.1200	-11.000%	1	39	-91.433%
2025-12-18	7.9000	8.0000	7.9000	8.0000	-3.030%	2	39	-92.375%
2025-12-17	8.0000	8.2500	8.0000	8.2500	+4.828%	12	37	-92.606%
2025-12-16	7.8700	7.8700	7.8700	7.8700	-2.840%	1	31	-92.249%
2025-12-12	8.0900	8.1000	8.0900	8.1000	0.000%	3	30	-92.469%
2025-12-11	8.1900	8.1900	8.1000	8.1000	-2.410%	11	27	-92.469%
2025-12-10	8.8700	8.8700	8.3000	8.3000	-19.024%	11	16	-92.651%
2025-12-08	10.0000	10.2500	10.0000	10.2500	-33.657%	4	5	-94.049%
2025-10-21	15.4500	15.4500	15.4500	15.4500	0.000%	1	1	-96.052%