Dark

GM20261218C40
GM Dec 18 2026 40.00 Call (GM261218C00040000)
option OPRA

Inactive

Jun 3, 2026

42.96+0.491%(+0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-03	42.9600	42.9600	42.9600	42.9600	+0.491%	3	985	0.000%
2026-06-01	42.7500	42.7500	42.7500	42.7500	+17.931%	1	985	+0.491%
2026-04-01	36.2500	36.2500	36.2500	36.2500	-9.646%	2	984	+18.510%
2026-03-04	40.1200	40.1200	40.1200	40.1200	-15.036%	2	986	+7.079%
2026-02-03	47.2200	47.2200	47.2200	47.2200	+7.931%	1	988	-9.022%
2026-01-06	43.7500	43.7500	43.7500	43.7500	+1.156%	10	988	-1.806%
2025-12-15	43.2500	43.2500	43.2500	43.2500	+1.885%	40	988	-0.671%
2025-12-12	42.8500	42.8500	42.4500	42.4500	+1.774%	12	1,004	+1.201%
2025-12-11	41.7100	41.7100	41.7100	41.7100	+4.799%	5	1,008	+2.997%
2025-12-10	40.2000	40.2000	39.8000	39.8000	+2.896%	6	1,013	+7.940%
2025-12-09	38.6800	38.6800	38.6800	38.6800	+2.763%	1	1,013	+11.065%
2025-12-08	37.6400	37.6400	37.6400	37.6400	+4.208%	5	1,013	+14.134%
2025-12-03	36.1200	36.1200	36.1200	36.1200	+4.848%	5	1,018	+18.937%
2025-11-24	33.1000	34.4500	33.1000	34.4500	+0.731%	6	1,013	+24.702%
2025-11-12	34.1000	34.2000	34.1000	34.2000	+8.125%	2	1,017	+25.614%
2025-10-28	31.5900	31.6300	31.5900	31.6300	+1.476%	2	1,016	+35.820%
2025-10-27	31.3400	31.5400	31.1500	31.1700	+7.040%	1,150	476	+37.825%
2025-10-21	28.9500	29.1200	28.9000	29.1200	+45.382%	14	476	+47.527%
2025-10-07	19.9100	20.0300	19.9100	20.0300	-8.747%	2	476	+114.478%
2025-10-06	21.9500	21.9500	21.9500	21.9500	-2.401%	1	476	+95.718%
2025-10-03	22.4900	22.4900	22.4900	22.4900	+0.852%	1	475	+91.018%
2025-09-23	22.3000	22.3000	22.3000	22.3000	-0.889%	10	475	+92.646%
2025-09-12	22.5000	22.5000	22.5000	22.5000	+11.441%	3	485	+90.933%
2025-09-10	20.1600	20.1900	20.1600	20.1900	-5.433%	16	485	+112.779%
2025-09-02	21.4000	21.4000	21.3500	21.3500	-2.955%	50	485	+101.218%
2025-08-27	22.0000	22.0000	22.0000	22.0000	+2.326%	1	439	+95.273%
2025-08-22	21.5000	21.5000	21.5000	21.5000	+7.232%	1	439	+99.814%
2025-08-15	20.0500	20.0500	20.0500	20.0500	+5.526%	2	439	+114.264%
2025-08-13	18.5000	19.0000	18.5000	19.0000	+7.223%	3	441	+126.105%
2025-07-28	17.7200	17.7200	17.7200	17.7200	+3.930%	14	441	+142.438%
2025-07-24	16.9500	17.0500	16.9500	17.0500	+20.070%	10	448	+151.965%
2025-07-22	14.2000	14.2000	14.2000	14.2000	-18.156%	10	448	+202.535%
2025-07-18	17.2800	17.3500	17.2800	17.3500	-1.140%	6	448	+147.608%
2025-07-17	17.5500	17.5500	17.5500	17.5500	+0.862%	1	448	+144.786%
2025-07-10	17.4000	17.4000	17.4000	17.4000	+7.077%	1	448	+146.897%
2025-07-01	16.2500	16.2500	16.2500	16.2500	+5.519%	6	454	+164.369%
2025-05-27	15.4000	15.4000	15.4000	15.4000	-1.597%	1	460	+178.961%
2025-05-13	15.6500	15.6500	15.6500	15.6500	+30.634%	2	460	+174.505%
2025-05-01	11.9800	11.9800	11.9800	11.9800	-8.897%	1	460	+258.598%
2025-04-24	13.1500	13.1500	13.1500	13.1500	+16.372%	1	460	+226.692%
2025-04-21	11.3000	11.3000	11.3000	11.3000	-1.739%	1	460	+280.177%
2025-04-14	11.5000	11.5000	11.5000	11.5000	-4.722%	1	460	+273.565%
2025-04-07	12.0700	12.0700	12.0700	12.0700	+2.723%	1	460	+255.924%
2025-04-04	11.7500	11.7500	11.7500	11.7500	-12.248%	6	460	+265.617%
2025-03-28	13.3900	13.3900	13.3900	13.3900	-26.630%	8	460	+220.836%
2025-03-26	18.2500	18.2500	18.2500	18.2500	+4.286%	3	464	+135.397%
2025-03-25	17.5000	17.5000	17.5000	17.5000	+2.881%	2	467	+145.486%
2025-03-24	17.0100	17.0100	17.0100	17.0100	+17.310%	5	469	+152.557%
2025-03-11	13.5000	14.5000	13.5000	14.5000	+3.943%	6	469	+196.276%
2025-03-07	13.5500	13.9500	13.5500	13.9500	+4.104%	20	469	+207.957%
2025-02-20	13.4000	13.4000	13.4000	13.4000	-1.471%	1	472	+220.597%
2025-02-19	13.6000	13.6000	13.6000	13.6000	-2.579%	1	472	+215.882%
2025-02-07	13.9600	13.9600	13.9600	13.9600	-5.163%	2	473	+207.736%
2025-02-05	14.7200	14.7200	14.7200	14.7200	-8.000%	1	473	+191.848%
2025-01-29	16.0000	16.0000	16.0000	16.0000	-3.030%	5	473	+168.500%
2025-01-28	16.5000	16.5000	16.5000	16.5000	-17.500%	5	473	+160.364%
2025-01-27	20.0000	20.0000	20.0000	20.0000	+5.374%	5	468	+114.800%
2025-01-21	18.2500	18.9800	18.2500	18.9800	+17.815%	7	469	+126.344%
2025-01-10	16.1100	16.1100	16.1100	16.1100	-5.235%	6	469	+166.667%
2024-12-17	17.0000	17.0000	17.0000	17.0000	-4.815%	5	469	+152.706%
2024-12-16	17.8600	17.8600	17.8600	17.8600	-4.747%	1	469	+140.538%
2024-12-09	18.7500	18.7500	18.7500	18.7500	-2.445%	1	469	+129.120%
2024-12-05	19.2200	19.2200	19.2200	19.2200	-0.620%	5	468	+123.517%
2024-12-03	18.7500	19.3400	18.7500	19.3400	-4.729%	10	468	+122.130%
2024-12-02	20.3000	20.3000	20.3000	20.3000	-2.357%	1	477	+111.626%
2024-11-27	20.7900	20.7900	20.7900	20.7900	-1.000%	1	477	+106.638%
2024-11-26	20.8500	21.0000	20.8500	21.0000	-15.152%	2	477	+104.571%
2024-11-25	24.7500	24.7500	24.7500	24.7500	+3.125%	2	477	+73.576%
2024-11-14	24.0000	24.0000	24.0000	24.0000	+4.348%	1	479	+79.000%
2024-11-11	22.0000	23.0000	22.0000	23.0000	+9.524%	2	480	+86.783%
2024-11-08	21.0000	21.0000	21.0000	21.0000	+2.439%	2	482	+104.571%
2024-11-06	19.2500	20.5000	19.2500	20.5000	+9.217%	6	482	+109.561%
2024-10-23	17.8100	18.7700	17.8100	18.7700	-3.744%	2	482	+128.876%
2024-10-22	19.5000	19.5000	19.5000	19.5000	+23.028%	3	482	+120.308%
2024-10-18	15.6000	15.8500	15.6000	15.8500	+4.071%	26	485	+171.041%
2024-10-15	15.0000	15.2500	15.0000	15.2300	+27.448%	13	493	+182.075%
2024-09-30	11.9500	11.9500	11.9500	11.9500	-5.534%	2	506	+259.498%
2024-09-25	12.6500	12.6500	12.6500	12.6500	-12.698%	1	508	+239.605%
2024-09-24	14.4900	14.4900	14.4900	14.4900	+1.329%	10	508	+196.480%
2024-09-23	14.3000	14.3000	14.3000	14.3000	+4.000%	25	518	+200.420%
2024-09-20	13.7500	13.7500	13.7500	13.7500	-8.333%	20	543	+212.436%
2024-09-18	15.0000	15.0000	15.0000	15.0000	+10.457%	5	548	+186.400%
2024-09-13	13.7000	13.9500	13.5800	13.5800	+1.343%	142	553	+216.348%
2024-09-12	13.4000	13.4000	13.4000	13.4000	+14.043%	1	533	+220.597%
2024-09-11	11.7500	11.7500	11.7500	11.7500	-3.846%	2	532	+265.617%
2024-09-10	13.1600	13.1600	12.2200	12.2200	-14.903%	51	532	+251.555%
2024-09-09	14.0000	14.3600	14.0000	14.3600	-2.313%	2	495	+199.164%
2024-09-05	14.7000	14.7000	14.7000	14.7000	-2.455%	1	495	+192.245%
2024-09-03	15.7000	15.7000	15.0700	15.0700	-5.517%	141	494	+185.070%
2024-08-29	16.0000	16.0000	15.9500	15.9500	+1.592%	60	434	+169.342%
2024-08-28	15.7000	15.7000	15.7000	15.7000	+3.154%	1	404	+173.631%
2024-08-27	15.4000	15.4000	15.2200	15.2200	-0.197%	4	403	+182.260%
2024-08-26	15.2500	15.2500	15.2500	15.2500	+12.963%	5	406	+181.705%
2024-08-22	13.5000	13.5000	13.5000	13.5000	+5.058%	4	409	+218.222%
2024-08-19	13.0000	13.0000	12.8500	12.8500	+4.049%	300	405	+234.319%
2024-08-16	12.3500	12.3500	12.3500	12.3500	0.000%	2	256	+247.854%
2024-08-15	12.3500	12.3500	12.3500	12.3500	+7.298%	1	257	+247.854%
2024-08-14	11.5000	11.5100	11.5000	11.5100	+3.694%	75	258	+273.241%
2024-08-12	10.9900	11.1000	10.9000	11.1000	-7.113%	415	333	+287.027%
2024-08-09	10.8000	11.9800	10.8000	11.9500	+8.636%	1,422	606	+259.498%
2024-08-08	10.5000	11.0000	10.2700	11.0000	+15.789%	152	358	+290.545%
2024-08-07	10.0000	10.0000	9.5000	9.5000	-0.524%	35	507	+352.211%
2024-08-06	9.4900	9.7300	9.4000	9.5500	+7.303%	150	522	+349.843%
2024-08-05	9.0000	9.0000	8.9000	8.9000	-10.373%	104	372	+382.697%
2024-08-02	11.3000	11.3000	9.9300	9.9300	-20.241%	326	269	+332.628%
2024-07-31	12.4000	12.4500	12.4000	12.4500	-0.400%	61	108	+245.060%
2024-07-30	12.5000	12.5000	12.5000	12.5000	+4.167%	1	49	+243.680%
2024-07-25	12.0000	12.0000	12.0000	12.0000	-12.152%	10	48	+258.000%
2024-07-24	12.9600	13.6600	12.9500	13.6600	-18.594%	5	38	+214.495%
2024-07-18	16.7800	16.7800	16.7800	16.7800	+3.262%	1	36	+156.019%
2024-07-12	16.2500	16.2500	16.2500	16.2500	+19.048%	2	36	+164.369%
2024-06-07	13.9400	13.9400	13.6500	13.6500	+0.590%	4	36	+214.725%
2024-06-04	13.5700	13.5700	13.5700	13.5700	+19.559%	2	35	+216.581%
2024-05-29	11.3500	11.3500	11.3500	11.3500	-14.662%	1	37	+278.502%
2024-05-21	13.3000	13.3000	13.3000	13.3000	-1.481%	15	38	+223.008%
2024-05-01	13.5000	13.5000	13.5000	13.5000	-3.571%	1	41	+218.222%
2024-04-23	14.0000	14.0000	13.9100	14.0000	+16.183%	9	41	+206.857%
2024-04-22	12.0500	12.0500	12.0500	12.0500	-2.823%	2	45	+256.515%
2024-04-19	12.4000	12.4000	12.4000	12.4000	+5.442%	1	46	+246.452%
2024-04-18	11.7000	11.7600	11.7000	11.7600	-1.176%	16	46	+265.306%
2024-04-16	11.9000	11.9000	11.9000	11.9000	-2.857%	1	46	+261.008%
2024-04-15	12.3000	12.3000	12.2500	12.2500	+0.410%	2	45	+250.694%
2024-04-12	12.3000	12.3000	12.2000	12.2000	-3.937%	4	45	+252.131%
2024-04-11	12.7000	12.7000	12.7000	12.7000	-2.308%	1	43	+238.268%
2024-04-04	13.0000	13.0000	13.0000	13.0000	-8.772%	6	42	+230.462%
2024-04-01	14.2500	14.2500	14.2500	14.2500	+11.241%	3	39	+201.474%
2024-03-25	12.8100	12.8100	12.8100	12.8100	+2.892%	2	39	+235.363%
2024-03-22	12.4500	12.4500	12.4500	12.4500	+2.893%	2	37	+245.060%
2024-03-21	12.1000	12.1000	12.1000	12.1000	+1.681%	3	37	+255.041%
2024-03-20	11.6000	11.9000	11.5100	11.9000	+20.812%	7	37	+261.008%
2024-03-11	9.2000	9.8500	9.2000	9.8500	+3.033%	4	38	+336.142%
2024-03-08	9.1500	9.5600	9.1500	9.5600	-2.449%	12	36	+349.372%
2024-03-06	9.8000	9.8000	9.8000	9.8000	-4.390%	1	36	+338.367%
2024-03-05	10.2500	10.2500	10.2500	10.2500	-5.530%	3	37	+319.122%
2024-03-01	10.8500	10.8500	10.8500	10.8500	-0.823%	30	34	+295.945%
2024-02-29	10.9400	10.9400	10.9400	10.9400	+4.489%	10	43	+292.687%
2024-02-26	10.6000	10.6000	10.4700	10.4700	+2.146%	6	38	+310.315%
2024-02-23	10.2500	10.2500	10.2500	10.2500	+12.637%	6	32	+319.122%
2024-02-08	9.1000	9.1000	9.1000	9.1000	+5.814%	1	30	+372.088%
2024-02-05	9.1500	9.1500	8.6000	8.6000	-5.805%	8	29	+399.535%
2024-02-02	9.1800	9.1900	9.1300	9.1300	-6.359%	3	28	+370.537%
2024-01-31	9.7500	9.7500	9.7500	9.7500	+8.333%	1	25	+340.615%
2024-01-30	9.0000	9.0000	9.0000	9.0000	+20.000%	1	25	+377.333%
2024-01-25	7.5000	7.5000	7.5000	7.5000	+7.143%	1	24	+472.800%
2024-01-24	7.0000	7.0000	7.0000	7.0000	-2.778%	15	23	+513.714%
2024-01-22	7.3000	7.3000	7.2000	7.2000	+7.946%	2	8	+496.667%
2024-01-17	6.6700	6.6700	6.6700	6.6700	-9.865%	6	7	+544.078%
2024-01-11	7.4000	7.4000	7.4000	7.4000	0.000%	1	1	+480.541%