Dark

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

EOD

Jul 13, 2026

6.58+16.460%(+0.93)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	6.2000	6.6000	6.2000	6.5800	+16.460%	14	1,347	0.000%
2026-07-10	5.8600	5.8600	5.6500	5.6500	-20.646%	32	1,357	+16.460%
2026-07-08	7.2500	7.2500	7.1200	7.1200	+1.714%	10	1,377	-7.584%
2026-07-07	7.2000	7.2500	7.0000	7.0000	-3.978%	19	1,373	-6.000%
2026-07-02	7.2900	7.2900	7.2900	7.2900	-5.935%	2	1,379	-9.739%
2026-07-01	7.0500	7.7500	7.0500	7.7500	+7.639%	16	1,379	-15.097%
2026-06-30	7.3000	7.3000	7.2000	7.2000	+12.676%	57	1,385	-8.611%
2026-06-29	6.5000	6.8500	6.3900	6.3900	+0.948%	13	1,365	+2.973%
2026-06-26	6.1000	6.3300	6.0000	6.3300	+2.097%	8	1,367	+3.949%
2026-06-25	6.1000	6.2000	5.5900	6.2000	+4.202%	383	1,371	+6.129%
2026-06-24	5.7000	5.9500	5.7000	5.9500	-0.833%	25	1,359	+10.588%
2026-06-23	6.0000	6.0500	5.9500	6.0000	+23.711%	10	1,348	+9.667%
2026-06-22	5.7000	5.7000	4.8000	4.8500	-23.016%	7	1,345	+35.670%
2026-06-18	5.9500	6.3000	5.9000	6.3000	+10.526%	276	1,191	+4.444%
2026-06-17	5.1500	5.7000	5.1500	5.7000	+12.871%	271	1,191	+15.439%
2026-06-16	4.4000	5.0500	4.4000	5.0500	+9.783%	60	1,191	+30.297%
2026-06-15	4.6000	4.6000	4.6000	4.6000	-18.871%	2	1,199	+43.043%
2026-06-12	5.6000	5.9000	5.6000	5.6700	-7.955%	6	1,201	+16.049%
2026-06-11	6.6700	6.6700	6.1600	6.1600	-9.412%	6	1,204	+6.818%
2026-06-10	6.3500	6.8000	6.0500	6.8000	+21.429%	13	1,209	-3.235%
2026-06-09	5.1000	5.7000	5.1000	5.6000	+13.821%	206	1,207	+17.500%
2026-06-08	5.0000	5.4500	4.8800	4.9200	-7.865%	32	1,422	+33.740%
2026-06-05	5.4000	5.4000	5.1700	5.3400	-0.373%	329	1,415	+23.221%
2026-06-04	5.3600	5.3600	5.3600	5.3600	+2.682%	6	1,262	+22.761%
2026-06-03	5.2300	5.2300	5.2200	5.2200	+4.400%	2	1,268	+26.054%
2026-06-02	5.9500	6.0000	4.9000	5.0000	-12.281%	6	1,268	+31.600%
2026-06-01	5.8500	6.1500	5.7000	5.7000	+7.955%	50	1,269	+15.439%
2026-05-29	5.0000	5.2800	4.9500	5.2800	+9.544%	45	1,259	+24.621%
2026-05-28	4.9500	5.2500	4.8200	4.8200	-3.984%	9	1,222	+36.515%
2026-05-27	5.3300	5.3500	5.0200	5.0200	-22.888%	26	1,216	+31.076%
2026-05-26	6.5100	6.5100	6.5100	6.5100	-5.652%	2	1,196	+1.075%
2026-05-22	6.9500	6.9500	6.8500	6.9000	-18.824%	11	1,198	-4.638%
2026-05-20	8.9000	8.9000	8.5000	8.5000	-16.667%	27	1,191	-22.588%
2026-05-19	10.7400	10.7400	10.2000	10.2000	+12.707%	15	1,186	-35.490%
2026-05-18	8.8100	9.6700	8.8100	9.0500	+1.914%	8	1,186	-27.293%
2026-05-15	8.4200	8.8800	8.4100	8.8800	+20.816%	36	1,186	-25.901%
2026-05-14	7.5000	7.5000	7.3500	7.3500	-5.161%	201	1,187	-10.476%
2026-05-13	7.7500	7.7500	7.7500	7.7500	-8.824%	7	1,185	-15.097%
2026-05-12	8.5000	8.5000	8.5000	8.5000	-0.701%	1	1,185	-22.588%
2026-05-11	7.8500	8.5600	7.8500	8.5600	+29.697%	8	1,185	-23.131%
2026-05-08	6.6000	6.6000	6.6000	6.6000	-0.752%	3	1,187	-0.303%
2026-05-07	6.7500	6.8000	6.5000	6.6500	-2.206%	7	1,187	-1.053%
2026-05-06	7.0500	7.0500	6.8000	6.8000	-14.465%	5	1,186	-3.235%
2026-05-05	7.8500	7.9500	7.7000	7.9500	-4.790%	4	1,186	-17.233%
2026-05-04	8.0500	8.3500	8.0500	8.3500	-1.183%	17	1,186	-21.198%
2026-05-01	8.2500	8.4500	8.1500	8.4500	+6.962%	9	1,186	-22.130%
2026-04-30	7.6700	8.1000	7.6700	7.9000	-8.140%	17	1,186	-16.709%
2026-04-29	8.6000	8.6000	8.6000	8.6000	+16.216%	2	1,186	-23.488%
2026-04-28	8.9000	8.9000	7.3000	7.4000	-9.756%	22	1,188	-11.081%
2026-04-27	8.2000	8.2000	8.2000	8.2000	+1.737%	3	1,188	-19.756%
2026-04-24	8.3500	8.3500	8.0000	8.0600	+1.384%	7	1,188	-18.362%
2026-04-23	7.9500	7.9500	7.9500	7.9500	+6.711%	3	1,187	-17.233%
2026-04-22	7.4500	7.4500	7.4500	7.4500	+9.078%	3	1,186	-11.678%
2026-04-20	6.8300	6.8300	6.8300	6.8300	+3.485%	50	1,186	-3.660%
2026-04-17	6.4400	6.6000	6.4000	6.6000	-19.018%	86	1,223	-0.303%
2026-04-16	8.2000	8.2000	8.1500	8.1500	+10.884%	2	1,209	-19.264%
2026-04-14	7.5000	7.5000	7.2300	7.3500	-18.785%	4	1,209	-10.476%
2026-04-13	9.2500	9.2500	8.9500	9.0500	+6.471%	8	1,208	-27.293%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-1.163%	1	1,206	-22.588%
2026-04-09	9.1500	9.1500	8.6000	8.6000	-4.444%	4	1,205	-23.488%
2026-04-08	8.7000	9.1000	8.7000	9.0000	-19.137%	55	1,205	-26.889%
2026-04-06	11.1300	11.1300	11.1300	11.1300	-1.067%	2	1,173	-40.881%
2026-04-02	11.2500	11.2500	11.2500	11.2500	+15.385%	1	1,174	-41.511%
2026-04-01	9.7500	9.7500	9.5500	9.7500	-8.879%	6	1,174	-32.513%
2026-03-31	10.7000	10.7000	10.7000	10.7000	-4.889%	1	1,170	-38.505%
2026-03-30	10.6500	11.2500	10.6500	11.2500	+6.132%	5	1,171	-41.511%
2026-03-27	10.5500	10.6000	10.5500	10.6000	+6.747%	30	1,171	-37.925%
2026-03-26	9.9300	9.9300	9.9300	9.9300	+13.486%	1	1,144	-33.736%
2026-03-25	8.7500	8.7500	8.7500	8.7500	-7.407%	2	1,143	-24.800%
2026-03-24	9.4500	9.4500	9.4500	9.4500	+2.717%	57	1,143	-30.370%
2026-03-23	9.1500	9.2000	9.0000	9.2000	-16.364%	172	1,134	-28.478%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-3.339%	5	1,119	-40.182%
2026-03-16	10.9500	11.3800	10.9500	11.3800	-1.897%	37	1,119	-42.179%
2026-03-13	11.6000	11.6000	11.6000	11.6000	+4.599%	1	1,091	-43.276%
2026-03-12	11.0900	11.0900	11.0900	11.0900	+7.461%	10	1,091	-40.667%
2026-03-11	10.3200	10.3200	10.3200	10.3200	+4.242%	20	1,081	-36.240%
2026-03-10	9.8500	9.9500	9.8500	9.9000	-10.488%	28	1,081	-33.535%
2026-03-09	11.0000	11.2900	11.0000	11.0600	+8.431%	14	1,088	-40.506%
2026-03-06	11.0000	11.0000	10.2000	10.2000	+2.513%	50	1,088	-35.490%
2026-03-05	9.1500	10.0500	9.1500	9.9500	+19.162%	15	1,088	-33.869%
2026-03-04	8.5000	8.5000	8.3500	8.3500	-10.695%	11	1,093	-21.198%
2026-03-03	9.6000	9.6000	9.3500	9.3500	+2.747%	4	1,093	-29.626%
2026-03-02	8.7200	9.4500	8.7200	9.1000	+14.465%	12	1,093	-27.692%
2026-02-27	8.1000	8.1000	7.9000	7.9500	+9.053%	5	1,095	-17.233%
2026-02-26	7.1000	7.5500	7.0500	7.2900	+6.423%	21	1,099	-9.739%
2026-02-25	6.9600	6.9600	6.8500	6.8500	-3.521%	11	1,106	-3.942%
2026-02-24	7.1000	7.1000	7.1000	7.1000	-11.801%	14	1,106	-7.324%
2026-02-23	7.2500	8.2500	7.2500	8.0500	+14.184%	54	1,120	-18.261%
2026-02-20	7.5000	7.5000	7.0500	7.0500	+9.302%	17	1,116	-6.667%
2026-02-18	6.4500	6.4500	6.4200	6.4500	-17.834%	5	1,115	+2.016%
2026-02-17	7.8200	7.9000	7.6500	7.8500	+3.289%	17	1,111	-16.178%
2026-02-13	7.7000	7.7000	7.4000	7.6000	-3.185%	32	1,089	-13.421%
2026-02-12	7.8500	7.8500	7.8500	7.8500	+9.028%	8	1,089	-16.178%
2026-02-11	7.2000	7.2000	7.2000	7.2000	-8.861%	160	1,081	-8.611%
2026-02-10	7.7000	8.0000	7.7000	7.9000	+5.333%	127	981	-16.709%
2026-02-09	7.3400	7.6000	7.1500	7.5000	+15.207%	737	981	-12.267%
2026-02-05	6.5000	6.5100	6.5000	6.5100	+11.282%	4	685	+1.075%
2026-02-04	5.8500	5.8500	5.8500	5.8500	-10.276%	1	685	+12.479%
2026-02-02	6.5200	6.5200	6.5200	6.5200	+10.508%	4	684	+0.920%
2026-01-30	5.9000	5.9000	5.9000	5.9000	-0.506%	2	680	+11.525%
2026-01-29	5.9300	5.9300	5.9300	5.9300	+0.850%	1	678	+10.961%
2026-01-28	5.8800	5.8800	5.8800	5.8800	-1.010%	1	678	+11.905%
2026-01-27	6.4700	6.4700	5.3600	5.9400	-29.454%	29	678	+10.774%
2026-01-26	7.8600	8.4800	7.8600	8.4200	+5.250%	4	684	-21.853%
2026-01-21	8.1000	8.1000	8.0000	8.0000	-11.991%	20	683	-17.750%
2026-01-20	8.5000	9.3000	8.5000	9.0900	+15.796%	616	679	-27.613%
2026-01-16	7.8500	7.8500	7.8500	7.8500	+1.290%	8	127	-16.178%
2026-01-14	7.6500	7.7500	7.6500	7.7500	+8.392%	14	127	-15.097%
2026-01-13	7.1500	7.1500	7.1500	7.1500	+1.275%	10	113	-7.972%
2026-01-09	7.5500	7.8000	7.0600	7.0600	+6.970%	30	108	-6.799%
2026-01-08	6.7500	6.8000	6.6000	6.6000	-5.714%	9	95	-0.303%
2026-01-05	7.0000	7.0000	7.0000	7.0000	-5.405%	5	73	-6.000%
2025-12-31	7.5500	7.5500	7.4000	7.4000	+4.965%	14	73	-11.081%
2025-12-26	7.0500	7.0500	7.0500	7.0500	-0.983%	2	73	-6.667%
2025-12-23	7.1200	7.1200	7.1200	7.1200	0.000%	40	73	-7.584%
2025-12-22	7.1200	7.1200	7.1200	7.1200	-11.000%	1	39	-7.584%
2025-12-18	7.9000	8.0000	7.9000	8.0000	-3.030%	2	39	-17.750%
2025-12-17	8.0000	8.2500	8.0000	8.2500	+4.828%	12	37	-20.242%
2025-12-16	7.8700	7.8700	7.8700	7.8700	-2.840%	1	31	-16.391%
2025-12-12	8.0900	8.1000	8.0900	8.1000	0.000%	3	30	-18.765%
2025-12-11	8.1900	8.1900	8.1000	8.1000	-2.410%	11	27	-18.765%
2025-12-10	8.8700	8.8700	8.3000	8.3000	-19.024%	11	16	-20.723%
2025-12-08	10.0000	10.2500	10.0000	10.2500	-33.657%	4	5	-35.805%
2025-10-21	15.4500	15.4500	15.4500	15.4500	0.000%	1	1	-57.411%