Dark

GM20261218C45
GM Dec 18 2026 45.00 Call (GM261218C00045000)
option OPRA

Inactive

Jul 29, 2026

46.25-0.431%(-0.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	46.9900	46.9900	46.2400	46.2500	-0.431%	25	493	0.000%
2026-07-28	46.4500	46.4500	46.4500	46.4500	+47.460%	1	518	-0.431%
2026-07-02	31.5000	31.5000	31.5000	31.5000	-12.500%	20	538	+46.825%
2026-06-25	36.0000	36.0000	36.0000	36.0000	-7.407%	1	538	+28.472%
2026-06-04	38.8800	38.8800	38.8800	38.8800	+0.725%	1	539	+18.956%
2026-05-29	38.6000	38.6000	38.6000	38.6000	-4.218%	8	539	+19.819%
2026-05-27	40.3000	40.3000	40.3000	40.3000	+17.185%	1	547	+14.764%
2026-05-06	34.3900	34.3900	34.3900	34.3900	+5.815%	1	548	+34.487%
2026-05-04	32.5000	32.5000	32.5000	32.5000	-12.233%	1	549	+42.308%
2026-04-20	37.0300	37.0300	37.0300	37.0300	+6.776%	4	550	+24.899%
2026-03-25	34.6800	34.6800	34.6800	34.6800	+10.095%	1	550	+33.362%
2026-03-06	31.5000	31.5000	31.5000	31.5000	-17.797%	1	551	+46.825%
2026-02-09	38.3200	38.3200	38.3200	38.3200	-10.987%	1	552	+20.694%
2026-01-29	43.0500	43.0500	43.0500	43.0500	-0.046%	10	552	+7.433%
2026-01-27	43.0500	43.0700	43.0500	43.0700	+11.870%	6	547	+7.383%
2026-01-16	38.5000	38.5000	38.5000	38.5000	-5.055%	2	545	+20.130%
2026-01-13	40.5500	40.5500	40.5500	40.5500	+2.814%	1	545	+14.057%
2026-01-12	39.4400	39.4400	39.4400	39.4400	+5.173%	1	546	+17.267%
2026-01-05	37.4000	37.5000	37.4000	37.5000	-1.316%	23	546	+23.333%
2025-12-17	38.0000	38.0000	38.0000	38.0000	-4.762%	3	546	+21.711%
2025-12-16	39.9000	39.9000	39.9000	39.9000	+2.968%	5	547	+15.915%
2025-12-15	38.7500	38.7500	38.7500	38.7500	+1.974%	1	542	+19.355%
2025-12-12	38.0000	38.0000	38.0000	38.0000	+5.556%	2	541	+21.711%
2025-12-10	36.0000	36.0000	36.0000	36.0000	+13.565%	2	541	+28.472%
2025-12-03	31.7500	31.7500	31.6000	31.7000	+18.727%	46	539	+45.899%
2025-11-21	26.7000	26.7000	26.7000	26.7000	+2.692%	4	493	+73.221%
2025-11-18	26.0000	26.0000	26.0000	26.0000	-14.333%	10	493	+77.885%
2025-11-13	30.0000	30.3500	30.0000	30.3500	+17.499%	6	503	+52.389%
2025-11-04	25.8300	25.8300	25.8300	25.8300	-4.333%	1	502	+79.055%
2025-10-27	27.0000	27.0000	27.0000	27.0000	+3.846%	2	502	+71.296%
2025-10-24	26.0000	26.0000	26.0000	26.0000	+6.557%	1	502	+77.885%
2025-10-22	24.4000	24.4000	24.4000	24.4000	+0.619%	1	502	+89.549%
2025-10-21	19.0000	24.2500	19.0000	24.2500	+44.603%	4	502	+90.722%
2025-10-16	16.7600	16.7700	16.7600	16.7700	-1.237%	6	503	+175.790%
2025-10-15	16.9800	16.9800	16.9800	16.9800	+10.619%	1	503	+172.379%
2025-10-13	15.3500	15.3500	15.3500	15.3500	-2.602%	2	502	+201.303%
2025-10-09	15.7600	15.7600	15.7600	15.7600	-13.880%	6	502	+193.464%
2025-10-02	18.4000	18.4000	18.3000	18.3000	-10.294%	2	502	+152.732%
2025-09-26	20.4000	20.4000	20.4000	20.4000	+7.595%	2	501	+126.716%
2025-09-25	18.9600	18.9600	18.9600	18.9600	+1.120%	3	499	+143.935%
2025-09-24	18.7500	18.7500	18.7500	18.7500	+5.813%	1	502	+146.667%
2025-09-12	17.7200	17.7200	17.7200	17.7200	+7.851%	8	502	+161.005%
2025-09-10	16.3800	16.4300	16.3800	16.4300	-6.221%	16	502	+181.497%
2025-09-02	17.5200	17.5200	17.5200	17.5200	+0.114%	2	502	+163.984%
2025-08-29	17.5000	17.5000	17.5000	17.5000	+9.034%	1	505	+164.286%
2025-08-21	16.0500	16.0500	16.0500	16.0500	-2.372%	4	505	+188.162%
2025-08-20	16.4200	16.4400	16.4200	16.4400	-0.785%	20	505	+181.326%
2025-08-19	16.5700	16.5700	16.5700	16.5700	+3.757%	1	505	+179.119%
2025-08-18	15.9700	15.9700	15.9700	15.9700	-2.622%	2	505	+189.606%
2025-08-15	16.3900	16.4000	16.3900	16.4000	+3.797%	16	505	+182.012%
2025-08-14	15.8000	15.8000	15.8000	15.8000	+17.211%	1	497	+192.722%
2025-08-01	13.3400	13.4900	13.3400	13.4800	-5.004%	32	497	+243.101%
2025-07-28	14.1900	14.1900	14.1900	14.1900	+8.986%	12	481	+225.934%
2025-07-25	13.0400	13.0400	13.0200	13.0200	-4.194%	10	481	+255.223%
2025-07-24	13.5800	13.5900	13.5800	13.5900	+26.301%	14	476	+240.324%
2025-07-22	10.7000	10.7600	10.7000	10.7600	-24.225%	6	471	+329.833%
2025-07-21	14.6600	14.7100	14.2000	14.2000	+2.085%	7	471	+225.704%
2025-07-18	13.8400	13.9100	13.8400	13.9100	-0.572%	2	477	+232.495%
2025-07-03	13.9900	13.9900	13.9900	13.9900	+7.698%	1	477	+230.593%
2025-07-01	12.9900	12.9900	12.9900	12.9900	+8.250%	1	492	+256.043%
2025-06-11	12.0000	12.0000	12.0000	12.0000	+1.695%	4	492	+285.417%
2025-05-30	11.8000	11.8000	11.8000	11.8000	+10.280%	2	492	+291.949%
2025-05-29	10.7000	10.7000	10.7000	10.7000	-7.838%	1	493	+332.243%
2025-05-12	11.6100	11.6100	11.6100	11.6100	+11.100%	1	493	+298.363%
2025-05-08	9.9000	10.4500	9.9000	10.4500	+11.170%	33	493	+342.584%
2025-05-07	9.4500	9.4500	9.4000	9.4000	+1.622%	2	464	+392.021%
2025-05-06	8.8800	9.2500	8.8800	9.2500	+3.816%	6	463	+400.000%
2025-04-30	9.0500	9.0500	8.9100	8.9100	-15.465%	3	465	+419.080%
2025-04-28	10.5400	10.5400	10.5400	10.5400	+3.333%	5	466	+338.805%
2025-04-23	10.2000	10.2000	10.2000	10.2000	+6.250%	1	466	+353.431%
2025-04-22	9.6000	9.6000	9.6000	9.6000	+8.108%	1	466	+381.771%
2025-04-21	9.0000	9.0000	8.8800	8.8800	-6.526%	3	465	+420.833%
2025-04-17	9.5000	9.5000	9.5000	9.5000	+2.814%	5	465	+386.842%
2025-04-15	9.2400	9.2400	9.2400	9.2400	+8.706%	10	465	+400.541%
2025-04-09	8.2000	8.5000	8.2000	8.5000	+6.250%	3	465	+444.118%
2025-04-07	8.0000	8.0000	8.0000	8.0000	-10.314%	1	464	+478.125%
2025-04-04	9.2300	9.2300	8.9200	8.9200	-16.791%	12	464	+418.498%
2025-04-01	10.7200	10.7200	10.7200	10.7200	+4.078%	2	464	+331.437%
2025-03-28	10.3000	10.3000	10.3000	10.3000	-4.806%	2	464	+349.029%
2025-03-27	10.0000	10.8200	10.0000	10.8200	-16.769%	4	464	+327.449%
2025-03-24	13.0000	13.0000	13.0000	13.0000	+9.244%	3	461	+255.769%
2025-03-12	11.9000	11.9000	11.9000	11.9000	+25.926%	5	461	+288.655%
2025-03-04	9.4000	9.4500	9.4000	9.4500	-12.500%	33	456	+389.418%
2025-02-28	10.8000	10.8000	10.8000	10.8000	-10.000%	6	489	+328.241%
2025-02-26	12.3000	12.3000	12.0000	12.0000	+19.403%	13	489	+285.417%
2025-02-21	10.1500	10.2000	9.9000	10.0500	-5.811%	42	482	+360.199%
2025-02-19	10.6700	10.6700	10.6700	10.6700	-7.056%	1	471	+333.458%
2025-02-14	11.4800	11.4800	11.4800	11.4800	+13.103%	2	471	+302.875%
2025-02-11	10.2500	10.2500	10.1500	10.1500	-10.730%	3	471	+355.665%
2025-02-06	11.3700	11.3700	11.3700	11.3700	-10.402%	1	471	+306.772%
2025-01-28	12.9000	12.9000	12.6700	12.6900	-16.071%	18	471	+264.460%
2025-01-22	15.1200	15.1200	15.1200	15.1200	+3.918%	1	454	+205.886%
2025-01-17	14.5500	14.5500	14.5500	14.5500	+4.601%	8	456	+217.869%
2025-01-14	13.9100	13.9100	13.9100	13.9100	+6.836%	1	456	+232.495%
2025-01-13	13.0200	13.0200	13.0200	13.0200	-14.342%	1	457	+255.223%
2025-01-07	15.2000	15.2000	15.2000	15.2000	+4.467%	1	458	+204.276%
2025-01-03	14.5500	14.5500	14.5500	14.5500	-4.150%	4	457	+217.869%
2025-01-02	15.1800	15.1800	15.1800	15.1800	-1.429%	1	459	+204.677%
2024-12-10	15.4000	15.4000	15.4000	15.4000	-13.239%	1	460	+200.325%
2024-11-27	17.7500	17.7500	17.7500	17.7500	+2.011%	2	461	+160.563%
2024-11-26	17.4000	17.4000	17.4000	17.4000	-15.122%	1	461	+165.805%
2024-11-25	20.5000	20.5000	20.5000	20.5000	+13.889%	1	462	+125.610%
2024-11-21	18.0000	18.0000	18.0000	18.0000	-12.748%	1	463	+156.944%
2024-11-14	19.7800	20.8800	19.7800	20.6300	+3.409%	10	463	+124.188%
2024-11-12	19.9500	19.9500	19.9500	19.9500	+0.403%	5	470	+131.830%
2024-11-11	18.3800	19.8700	18.3800	19.8700	+13.543%	17	470	+132.763%
2024-11-08	17.5000	17.5000	17.5000	17.5000	-2.778%	4	487	+164.286%
2024-11-07	18.0000	18.0000	18.0000	18.0000	+9.091%	1	489	+156.944%
2024-11-06	16.5000	16.5000	16.5000	16.5000	+2.167%	1	490	+180.303%
2024-11-05	16.1500	16.1500	16.1500	16.1500	+12.153%	1	490	+186.378%
2024-11-01	14.4000	14.4000	14.4000	14.4000	-11.111%	2	491	+221.181%
2024-10-22	15.9600	16.2000	15.9600	16.2000	+55.024%	3	492	+185.494%
2024-10-04	10.4500	10.4500	10.4500	10.4500	+7.732%	2	492	+342.584%
2024-09-30	9.7000	9.7000	9.7000	9.7000	-3.000%	1	492	+376.804%
2024-09-25	10.0000	10.0000	10.0000	10.0000	-21.260%	1	492	+362.500%
2024-09-19	12.7000	12.7000	12.7000	12.7000	+15.982%	1	492	+264.173%
2024-09-16	11.2000	11.2000	10.9500	10.9500	+14.660%	7	493	+322.374%
2024-09-10	9.5500	9.5500	9.5500	9.5500	-16.957%	3	497	+384.293%
2024-09-09	11.6000	11.6000	11.5000	11.5000	-6.122%	2	494	+302.174%
2024-09-03	12.2500	12.2500	12.2500	12.2500	-6.489%	1	493	+277.551%
2024-08-29	13.1000	13.1000	13.1000	13.1000	+3.968%	70	493	+253.053%
2024-08-28	12.9300	12.9300	12.5000	12.6000	-1.563%	51	563	+267.063%
2024-08-27	12.6500	12.8000	12.6500	12.8000	+4.065%	2	573	+261.328%
2024-08-26	12.3000	12.3000	12.3000	12.3000	+2.585%	50	573	+276.016%
2024-08-23	11.4200	12.0000	11.0100	11.9900	+11.019%	122	574	+285.738%
2024-08-21	10.9000	10.9000	10.8000	10.8000	+2.564%	5	574	+328.241%
2024-08-20	10.8000	10.8000	10.5300	10.5300	+3.337%	18	575	+339.221%
2024-08-19	10.1900	10.1900	10.1900	10.1900	+4.513%	3	589	+353.876%
2024-08-16	9.7500	9.7500	9.7500	9.7500	-4.412%	2	588	+374.359%
2024-08-15	9.9000	10.2000	9.9000	10.2000	+32.124%	134	587	+353.431%
2024-08-06	7.7200	7.7200	7.7200	7.7200	+30.185%	19	461	+499.093%
2024-08-05	5.9300	5.9300	5.9300	5.9300	-21.974%	12	442	+679.933%
2024-08-02	8.0000	8.0000	7.6000	7.6000	-15.556%	314	454	+508.553%
2024-08-01	9.0600	9.0600	9.0000	9.0000	-7.216%	16	598	+413.889%
2024-07-30	9.7000	9.7000	9.7000	9.7000	+0.518%	50	597	+376.804%
2024-07-29	9.2500	9.8100	9.0000	9.6500	+2.660%	254	647	+379.275%
2024-07-26	9.3100	9.7000	9.3100	9.4000	-3.093%	312	473	+392.021%
2024-07-25	10.0000	10.0000	9.7000	9.7000	-11.818%	7	463	+376.804%
2024-07-24	10.8500	11.4000	10.0000	11.0000	-1.345%	96	457	+320.455%
2024-07-23	12.3300	12.3300	11.1500	11.1500	-18.613%	230	365	+314.798%
2024-07-22	12.3000	13.7000	12.3000	13.7000	+9.250%	63	138	+237.591%
2024-07-19	13.0000	13.0000	12.5400	12.5400	-9.130%	8	144	+268.820%
2024-07-17	13.8000	13.8000	13.8000	13.8000	+1.322%	2	146	+235.145%
2024-07-16	13.6200	13.6200	13.6200	13.6200	-0.873%	2	148	+239.574%
2024-07-15	13.7400	13.7400	13.7400	13.7400	+12.901%	25	148	+236.608%
2024-07-11	12.1700	12.1700	12.1700	12.1700	+4.643%	1	173	+280.033%
2024-07-08	11.6300	11.6300	11.6300	11.6300	-1.857%	1	174	+297.678%
2024-07-03	11.8500	11.8500	11.8500	11.8500	-1.250%	1	173	+290.295%
2024-07-02	12.0000	12.0000	12.0000	12.0000	-0.415%	10	173	+285.417%
2024-07-01	12.0500	12.0500	12.0500	12.0500	+11.060%	1	163	+283.817%
2024-06-27	10.8500	10.9000	10.8500	10.8500	-1.543%	10	164	+326.267%
2024-06-26	11.1000	11.1000	11.0200	11.0200	-3.333%	17	154	+319.691%
2024-06-25	11.4000	11.4000	11.4000	11.4000	-10.938%	2	169	+305.702%
2024-06-24	12.8000	12.8000	12.8000	12.8000	+1.587%	1	167	+261.328%
2024-06-18	12.6000	12.6000	12.6000	12.6000	-8.163%	2	167	+267.063%
2024-06-12	13.3500	13.8700	13.3500	13.7200	+4.733%	9	167	+237.099%
2024-06-11	12.6300	13.1500	12.6300	13.1000	+6.504%	8	170	+253.053%
2024-06-10	11.5000	12.3000	11.5000	12.3000	+7.895%	5	171	+276.016%
2024-06-07	11.0000	11.4000	11.0000	11.4000	+2.518%	10	176	+305.702%
2024-06-04	11.1200	11.1200	11.1200	11.1200	-1.156%	2	171	+315.917%
2024-06-03	11.0000	11.3000	11.0000	11.2500	+2.087%	3	169	+311.111%
2024-05-31	11.0200	11.0200	11.0200	11.0200	+13.608%	150	170	+319.691%
2024-05-28	9.7000	9.7000	9.7000	9.7000	-6.280%	2	95	+376.804%
2024-05-22	10.9200	10.9200	10.3000	10.3500	-5.909%	7	93	+346.860%
2024-05-20	11.0000	11.0000	11.0000	11.0000	-2.222%	1	87	+320.455%
2024-05-16	11.2500	11.2500	11.2500	11.2500	+0.446%	2	88	+311.111%
2024-05-15	11.2000	11.2000	11.2000	11.2000	+6.161%	2	88	+312.946%
2024-05-14	10.5500	10.5500	10.5500	10.5500	-7.048%	1	86	+338.389%
2024-05-09	11.3500	11.3500	11.3500	11.3500	+0.442%	5	87	+307.489%
2024-05-07	11.3000	11.3000	11.3000	11.3000	+3.102%	1	83	+309.292%
2024-05-02	11.0000	11.0000	10.9600	10.9600	+0.550%	20	84	+321.989%
2024-05-01	10.9000	10.9000	10.9000	10.9000	-1.802%	10	94	+324.312%
2024-04-30	11.3900	11.3900	10.8500	11.1000	-3.478%	28	94	+316.667%
2024-04-26	11.5000	11.5000	11.5000	11.5000	+0.877%	6	89	+302.174%
2024-04-25	11.3200	11.4000	11.3200	11.4000	-0.697%	4	89	+305.702%
2024-04-23	11.0000	11.6900	11.0000	11.4800	+11.673%	26	90	+302.875%
2024-04-22	10.2800	10.2800	10.2800	10.2800	+4.791%	1	87	+349.903%
2024-04-18	9.8100	9.8100	9.8100	9.8100	-1.900%	1	87	+371.458%
2024-04-12	10.0000	10.0000	10.0000	10.0000	-2.913%	2	88	+362.500%
2024-04-11	10.3500	10.3500	10.3000	10.3000	-5.936%	4	87	+349.029%
2024-04-08	10.8500	10.9700	10.8500	10.9500	+3.890%	6	87	+322.374%
2024-04-05	10.3000	10.6200	9.9700	10.5400	-8.824%	42	87	+338.805%
2024-04-04	11.5700	11.5700	11.5600	11.5600	+2.301%	5	67	+300.087%
2024-04-03	11.0700	11.3000	11.0700	11.3000	+0.444%	2	67	+309.292%
2024-04-02	11.3500	11.3500	11.2500	11.2500	-2.003%	4	65	+311.111%
2024-03-28	11.2700	11.5000	11.0400	11.4800	+11.456%	35	52	+302.875%
2024-03-25	10.1500	10.6500	10.1500	10.3000	+5.425%	34	52	+349.029%
2024-03-22	9.7700	9.7700	9.7700	9.7700	+8.556%	2	36	+373.388%
2024-03-19	9.0000	9.0000	9.0000	9.0000	+5.882%	5	35	+413.889%
2024-03-15	8.5000	8.5000	8.5000	8.5000	+13.333%	20	20	+444.118%
2024-03-07	7.5000	7.5000	7.5000	7.5000	-6.250%	1	20	+516.667%
2024-02-28	8.0000	8.0000	8.0000	8.0000	+3.896%	2	20	+478.125%
2024-02-26	8.0000	8.0000	7.7000	7.7000	+8.451%	4	18	+500.649%
2024-02-14	7.1000	7.1000	7.1000	7.1000	+1.865%	1	14	+551.408%
2024-02-05	6.9700	6.9700	6.9700	6.9700	+2.050%	1	13	+563.558%
2024-01-30	6.8000	6.8300	6.6200	6.8300	+29.848%	10	14	+577.160%
2024-01-24	5.2600	5.2600	5.2600	5.2600	-4.364%	1	10	+779.278%
2024-01-22	5.5000	5.5000	5.5000	5.5000	+3.774%	1	9	+740.909%
2024-01-19	5.3000	5.3000	5.3000	5.3000	0.000%	5	8	+772.642%
2024-01-17	5.3000	5.3000	5.3000	5.3000	-7.018%	5	3	+772.642%
2024-01-11	5.7000	5.7000	5.7000	5.7000	-5.316%	5	8	+711.404%
2024-01-09	6.0200	6.0200	6.0200	6.0200	0.000%	3	3	+668.272%