Dark

GM20261218C75
GM Dec 18 2026 75.00 Call (GM261218C00075000)
option OPRA

EOD

Aug 25, 2026

14.31-3.311%(-0.49)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	14.3100	14.3100	14.3100	14.3100	-3.311%	5	406	0.000%
2026-08-24	13.9300	14.8000	13.7000	14.8000	+11.111%	3	406	-3.311%
2026-08-19	13.8400	13.8400	13.3200	13.3200	-1.333%	2	408	+7.432%
2026-08-17	13.5000	13.5000	13.5000	13.5000	-10.000%	1	407	+6.000%
2026-08-13	15.0000	15.0000	15.0000	15.0000	-6.542%	1	406	-4.600%
2026-08-12	16.0500	16.0500	16.0500	16.0500	+1.326%	1	405	-10.841%
2026-08-07	15.8400	15.8400	15.8400	15.8400	+3.058%	1	405	-9.659%
2026-08-06	15.2500	15.3700	15.2500	15.3700	-5.994%	2	405	-6.897%
2026-08-03	16.3500	16.3500	16.3500	16.3500	-0.305%	9	405	-12.477%
2026-07-30	17.7900	17.7900	16.1300	16.4000	+16.976%	12	396	-12.744%
2026-07-27	14.1200	14.4500	14.0200	14.0200	+9.961%	33	396	+2.068%
2026-07-24	12.8000	12.8500	12.7500	12.7500	+19.159%	21	392	+12.235%
2026-07-23	10.2700	10.7000	10.2700	10.7000	-19.549%	3	391	+33.738%
2026-07-22	12.6000	13.3000	12.6000	13.3000	+32.075%	95	390	+7.594%
2026-07-21	7.8900	10.3800	7.8900	10.0700	+28.608%	59	422	+42.105%
2026-07-20	8.5800	8.5800	7.8300	7.8300	-9.480%	44	366	+82.759%
2026-07-17	8.6500	8.6500	8.6500	8.6500	-5.671%	1	367	+65.434%
2026-07-16	8.9000	9.1700	8.9000	9.1700	+3.150%	6	367	+56.052%
2026-07-13	9.3400	9.3400	8.8100	8.8900	-0.224%	17	364	+60.967%
2026-07-09	8.7000	8.9100	8.6500	8.9100	-9.082%	22	354	+60.606%
2026-07-06	9.6900	9.8300	9.6900	9.8000	+19.512%	6	332	+46.020%
2026-07-02	7.8500	8.2000	7.8500	8.2000	-10.383%	30	306	+74.512%
2026-07-01	9.1500	9.1500	9.1500	9.1500	-0.543%	13	306	+56.393%
2026-06-30	9.7700	9.7700	9.2000	9.2000	-15.519%	10	306	+55.543%
2026-06-25	11.7000	11.7000	10.8500	10.8900	-8.487%	24	304	+31.405%
2026-06-24	11.6000	11.9000	11.6000	11.9000	-4.800%	26	304	+20.252%
2026-06-22	13.6000	13.6000	12.5000	12.5000	-7.476%	60	303	+14.480%
2026-06-17	13.7500	13.8500	13.5100	13.5100	-9.024%	12	255	+5.922%
2026-06-15	14.7500	14.8500	14.7500	14.8500	+27.687%	12	255	-3.636%
2026-06-11	11.6300	11.6300	11.6300	11.6300	-2.269%	1	255	+23.044%
2026-06-10	11.9000	11.9000	11.9000	11.9000	-14.695%	12	254	+20.252%
2026-06-09	13.7000	14.0000	13.7000	13.9500	-6.689%	30	254	+2.581%
2026-06-08	14.9500	14.9500	14.9500	14.9500	+4.036%	12	260	-4.281%
2026-06-04	14.4000	14.4000	14.3700	14.3700	-2.905%	2	260	-0.418%
2026-05-29	14.8000	14.8000	14.8000	14.8000	+10.861%	12	259	-3.311%
2026-05-27	13.3500	13.3500	13.3500	13.3500	+8.097%	2	259	+7.191%
2026-05-26	12.2600	12.4100	11.8900	12.3500	+4.132%	52	259	+15.870%
2026-05-22	11.2500	11.8600	11.2500	11.8600	+12.952%	5	225	+20.658%
2026-05-21	10.1600	10.5000	10.1600	10.5000	+42.857%	8	225	+36.286%
2026-05-19	7.3500	7.3500	7.3500	7.3500	-13.018%	5	225	+94.694%
2026-05-18	8.4500	8.4500	8.4500	8.4500	-16.337%	2	230	+69.349%
2026-05-15	10.2500	10.2500	10.0800	10.1000	+2.020%	13	230	+41.683%
2026-05-12	9.9000	9.9000	9.9000	9.9000	+6.796%	2	234	+44.545%
2026-05-11	9.2700	9.2700	9.2700	9.2700	-15.727%	3	234	+54.369%
2026-05-07	11.0000	11.0000	11.0000	11.0000	-0.452%	2	234	+30.091%
2026-04-28	10.0000	11.0500	10.0000	11.0500	-17.228%	16	232	+29.502%
2026-04-20	13.5000	13.5000	13.3500	13.3500	-1.766%	20	236	+7.191%
2026-04-17	13.5000	13.5900	13.5000	13.5900	+56.387%	5	216	+5.298%
2026-04-07	8.3000	8.7000	8.3000	8.6900	-4.084%	12	216	+64.672%
2026-04-06	9.0600	9.0600	9.0600	9.0600	+1.456%	1	216	+57.947%
2026-04-02	9.1300	9.1300	8.9300	8.9300	-13.553%	7	210	+60.246%
2026-04-01	10.2000	10.3300	10.2000	10.3300	+4.238%	2	210	+38.529%
2026-03-30	9.9100	9.9100	9.9100	9.9100	-10.154%	2	208	+44.400%
2026-03-26	11.0300	11.0300	10.8500	11.0300	-5.077%	7	210	+29.737%
2026-03-25	11.6200	11.6200	11.6200	11.6200	+7.593%	1	203	+23.150%
2026-03-23	10.8000	10.8000	10.8000	10.8000	+23.429%	10	204	+32.500%
2026-03-20	9.1200	9.1200	8.7500	8.7500	-11.972%	12	194	+63.543%
2026-03-12	9.9400	9.9400	9.9400	9.9400	+5.297%	10	182	+43.964%
2026-03-09	9.0700	9.4400	9.0700	9.4400	-7.178%	3	172	+51.589%
2026-03-03	10.1700	10.1700	10.1700	10.1700	-6.697%	5	169	+40.708%
2026-03-02	10.7600	10.9000	10.7600	10.9000	-28.851%	2	169	+31.284%
2026-02-25	15.3200	15.3200	15.3200	15.3200	+18.028%	26	141	-6.593%
2026-02-23	13.0500	13.0500	12.9800	12.9800	-9.484%	16	141	+10.247%
2026-02-17	14.3400	14.3400	14.3400	14.3400	-3.108%	1	140	-0.209%
2026-02-09	14.8000	14.8000	14.8000	14.8000	-18.681%	15	140	-3.311%
2026-01-29	18.2000	18.2000	18.2000	18.2000	-4.211%	8	140	-21.374%
2026-01-27	16.7000	19.0000	16.7000	19.0000	+32.404%	8	140	-24.684%
2026-01-21	14.4500	14.4500	14.3500	14.3500	-6.454%	4	134	-0.279%
2026-01-15	15.3400	15.3400	15.3400	15.3400	-3.401%	2	134	-6.714%
2026-01-09	15.8800	15.8800	15.8800	15.8800	-10.333%	5	136	-9.887%
2026-01-08	17.7100	17.7100	17.7100	17.7100	+12.659%	10	133	-19.198%
2026-01-07	15.7200	15.7200	15.7200	15.7200	+7.967%	1	141	-8.969%
2026-01-02	14.3100	14.5600	14.3100	14.5600	-11.002%	13	142	-1.717%
2025-12-30	16.3600	16.3600	16.3600	16.3600	+0.801%	1	141	-12.531%
2025-12-29	16.2300	16.2300	16.2300	16.2300	+0.807%	2	140	-11.830%
2025-12-19	16.1000	16.1000	16.1000	16.1000	+4.207%	2	142	-11.118%
2025-12-18	15.2500	15.6500	15.2500	15.4500	+0.651%	52	142	-7.379%
2025-12-12	15.3700	15.3700	15.3500	15.3500	+1.993%	11	182	-6.775%
2025-12-11	15.2000	15.2000	15.0500	15.0500	+7.577%	10	183	-4.917%
2025-12-10	13.7000	13.9900	13.7000	13.9900	+13.371%	2	185	+2.287%
2025-12-09	12.3500	12.3500	12.3400	12.3400	+5.741%	5	187	+15.964%
2025-12-08	12.5000	12.5000	11.6700	11.6700	-1.768%	7	190	+22.622%
2025-12-05	11.2300	11.8800	11.2300	11.8800	+5.788%	11	185	+20.455%
2025-12-04	11.3800	11.3800	11.2300	11.2300	+11.519%	2	174	+27.427%
2025-12-02	9.9100	10.0700	9.9100	10.0700	-3.173%	16	173	+42.105%
2025-11-26	10.0500	10.4000	10.0500	10.4000	+1.761%	3	155	+37.596%
2025-11-25	9.8700	10.4500	9.8700	10.2200	+9.892%	7	155	+40.020%
2025-11-24	9.2800	9.3000	9.0400	9.3000	+11.244%	6	148	+53.871%
2025-11-21	8.2000	8.3600	8.2000	8.3600	+5.823%	2	142	+71.172%
2025-11-20	7.9000	7.9000	7.9000	7.9000	-13.661%	1	142	+81.139%
2025-11-19	7.6200	9.1500	7.6200	9.1500	+22.000%	15	141	+56.393%
2025-11-17	8.4500	8.4500	7.5000	7.5000	-23.625%	13	126	+90.800%
2025-11-12	9.7600	9.8200	9.7600	9.8200	+4.803%	3	113	+45.723%
2025-11-10	8.8800	9.3700	8.8800	9.3700	+28.356%	2	111	+52.721%
2025-11-04	7.3000	7.3000	7.3000	7.3000	-13.609%	1	110	+96.027%
2025-10-29	8.8000	8.8000	8.4500	8.4500	-0.938%	2	110	+69.349%
2025-10-28	8.5300	8.5300	8.5300	8.5300	+1.548%	1	108	+67.761%
2025-10-27	8.4000	8.4000	8.4000	8.4000	+11.258%	1	107	+70.357%
2025-10-24	7.5500	7.5500	7.5500	7.5500	+3.994%	1	107	+89.536%
2025-10-21	7.2600	7.2600	7.2600	7.2600	+104.507%	5	106	+97.107%
2025-10-17	3.5500	3.5500	3.5500	3.5500	+31.481%	10	101	+303.099%
2025-10-13	2.8000	2.8000	2.7000	2.7000	-8.475%	15	98	+430.000%
2025-10-09	2.9100	2.9500	2.9100	2.9500	-4.839%	2	95	+385.085%
2025-10-07	3.1000	3.1000	3.1000	3.1000	-31.868%	2	92	+361.613%
2025-09-26	4.4500	4.5500	4.4400	4.5500	+8.333%	4	92	+214.505%
2025-09-25	4.2000	4.2000	4.2000	4.2000	+5.000%	5	90	+240.714%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+17.647%	1	90	+257.750%
2025-09-23	3.7000	3.7000	3.4000	3.4000	-1.449%	51	89	+320.882%
2025-09-18	3.3500	3.4500	3.3500	3.4500	+1.471%	2	40	+314.783%
2025-09-17	3.4000	3.4000	3.4000	3.4000	+20.141%	1	40	+320.882%
2025-09-10	2.8300	2.8300	2.8300	2.8300	-15.269%	1	39	+405.654%
2025-09-05	3.3400	3.3400	3.3400	3.3400	+14.777%	1	39	+328.443%
2025-08-18	2.8400	2.9100	2.8400	2.9100	+0.345%	2	38	+391.753%
2025-08-14	3.0000	3.0000	2.9000	2.9000	+4.693%	2	38	+393.448%
2025-08-13	2.7100	2.7700	2.7100	2.7700	+14.463%	2	37	+416.606%
2025-08-12	2.4000	2.4500	2.3700	2.4200	+5.677%	4	37	+491.322%
2025-08-07	2.1900	2.2900	2.1900	2.2900	+1.778%	2	37	+524.891%
2025-08-06	2.1500	2.2500	2.1500	2.2500	+4.167%	2	37	+536.000%
2025-07-30	2.1000	2.1600	2.1000	2.1600	-0.461%	2	37	+562.500%
2025-07-29	2.1900	2.2900	2.1000	2.1700	-11.066%	4	37	+559.447%
2025-07-28	2.4400	2.4800	2.3400	2.4400	+1.245%	6	37	+486.475%
2025-07-25	2.4200	2.4300	2.1500	2.4100	+1.688%	9	37	+493.776%
2025-07-24	2.3000	2.3700	2.3000	2.3700	+12.857%	2	35	+503.797%
2025-07-23	2.0200	2.1000	2.0200	2.1000	-16.000%	2	36	+581.429%
2025-07-17	2.5000	2.5000	2.5000	2.5000	+0.806%	1	37	+472.400%
2025-07-10	2.4200	2.5200	2.4200	2.4800	+1.224%	4	36	+477.016%
2025-07-07	2.3500	2.4500	2.3500	2.4500	-7.895%	2	35	+484.082%
2025-07-03	2.6100	2.6600	2.5600	2.6600	+51.136%	12	30	+437.970%
2025-07-01	1.7000	1.7600	1.7000	1.7600	+4.142%	4	34	+713.068%
2025-06-26	1.6100	1.7100	1.5900	1.6900	+9.032%	6	30	+746.746%
2025-06-25	1.5200	1.5500	1.5200	1.5500	-20.513%	2	27	+823.226%
2025-06-12	1.9100	1.9800	1.8700	1.9500	-2.500%	6	27	+633.846%
2025-05-22	1.9300	2.0000	1.9300	2.0000	-3.382%	2	27	+615.500%
2025-05-21	1.9400	2.0700	1.9400	2.0700	-1.896%	2	27	+591.304%
2025-05-19	2.0400	2.1100	2.0400	2.1100	-1.860%	2	27	+578.199%
2025-05-16	2.1000	2.1500	2.1000	2.1500	-1.376%	4	27	+565.581%
2025-05-15	2.0800	2.1800	2.0800	2.1800	+0.461%	2	26	+556.422%
2025-05-14	2.1000	2.1700	2.1000	2.1700	+0.930%	2	26	+559.447%
2025-05-13	1.9900	2.1500	1.9900	2.1500	+8.040%	2	25	+565.581%
2025-05-12	1.8600	1.9900	1.8600	1.9900	+11.798%	2	25	+619.095%
2025-05-09	1.6800	1.7800	1.6800	1.7800	+4.706%	4	26	+703.933%
2025-05-08	1.6500	1.7000	1.6500	1.7000	+18.056%	2	26	+741.765%
2025-05-02	1.4400	1.4400	1.4400	1.4400	-10.559%	6	27	+893.750%
2025-04-29	1.6100	1.6100	1.6100	1.6100	-14.815%	3	29	+788.820%
2025-04-25	1.8300	1.8900	1.8300	1.8900	+5.000%	4	27	+657.143%
2025-04-23	1.7000	1.8000	1.7000	1.8000	+9.091%	2	27	+695.000%
2025-04-22	1.6000	1.6500	1.6000	1.6500	+9.272%	2	26	+767.273%
2025-04-07	1.5100	1.5100	1.5100	1.5100	-28.095%	86	26	+847.682%
2025-04-03	2.1000	2.1000	2.1000	2.1000	-6.667%	1	112	+581.429%
2025-04-02	2.1700	2.2500	2.1700	2.2500	-16.667%	2	112	+536.000%
2025-03-21	2.6200	2.7000	2.6200	2.7000	+3.846%	4	112	+430.000%
2025-03-12	2.4500	2.6000	2.4500	2.6000	+10.638%	2	113	+450.385%
2025-03-06	2.2200	2.3500	2.2200	2.3500	-2.490%	2	113	+508.936%
2025-02-27	2.3500	2.4100	2.3500	2.4100	-13.929%	2	113	+493.776%
2025-02-26	2.8000	2.8000	2.8000	2.8000	+47.368%	1	113	+411.071%
2025-02-25	1.8000	1.9000	1.8000	1.9000	-9.524%	2	114	+653.158%
2025-02-24	2.0000	2.1000	2.0000	2.1000	-8.696%	2	114	+581.429%
2025-02-21	2.1900	2.3000	2.1900	2.3000	0.000%	4	115	+522.174%
2025-02-20	2.1800	2.3000	2.1800	2.3000	-0.862%	2	115	+522.174%
2025-02-19	2.2100	2.3200	2.2100	2.3200	+16.583%	2	115	+516.810%
2025-02-11	1.9900	1.9900	1.9900	1.9900	-7.442%	4	115	+619.095%
2025-02-10	2.0700	2.1500	2.0700	2.1500	-4.444%	2	115	+565.581%
2025-02-03	2.2500	2.2500	2.2500	2.2500	-31.818%	2	115	+536.000%
2025-01-31	3.3000	3.3000	3.3000	3.3000	-20.482%	4	113	+333.636%
2025-01-21	4.1500	4.1500	4.1500	4.1500	+6.138%	1	110	+244.819%
2024-12-11	3.9100	3.9100	3.9100	3.9100	-9.070%	1	110	+265.985%
2024-12-09	4.5000	4.5000	4.3000	4.3000	-1.149%	2	110	+232.791%
2024-12-06	4.4000	4.4000	4.3500	4.3500	-6.250%	18	110	+228.966%
2024-12-03	4.6400	4.6400	4.6400	4.6400	-14.391%	3	117	+208.405%
2024-11-26	5.4200	5.4200	5.4200	5.4200	-17.879%	5	117	+164.022%
2024-11-22	6.6000	6.6000	6.6000	6.6000	+6.109%	6	117	+116.818%
2024-11-15	6.3000	6.3000	6.2200	6.2200	+2.810%	32	114	+130.064%
2024-11-11	6.0800	6.0800	6.0500	6.0500	+51.629%	86	106	+136.529%
2024-10-30	4.0900	4.0900	3.7800	3.9900	0.000%	20	20	+258.647%