Dark

GM20261218C80
GM Dec 18 2026 80.00 Call (GM261218C00080000)
option OPRA

EOD

Aug 27, 2026

10.96+6.202%(+0.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	10.9600	10.9600	10.9600	10.9600	+6.202%	3	1,496	0.000%
2026-08-26	9.5000	10.3200	9.5000	10.3200	-3.551%	6	1,499	+6.202%
2026-08-24	10.7000	10.7000	10.7000	10.7000	+1.422%	1	1,502	+2.430%
2026-08-20	10.5500	10.5500	10.5500	10.5500	+6.030%	10	1,501	+3.886%
2026-08-19	9.9500	9.9500	9.9500	9.9500	+8.152%	2	1,511	+10.151%
2026-08-18	9.2000	9.2000	9.2000	9.2000	-17.341%	1	1,511	+19.130%
2026-08-14	11.1000	11.1300	11.1000	11.1300	-1.242%	20	1,512	-1.527%
2026-08-13	11.5700	11.5700	11.2700	11.2700	-4.085%	10	1,522	-2.751%
2026-08-12	11.7200	11.7500	11.7200	11.7500	-6.000%	14	1,517	-6.723%
2026-08-11	12.5000	12.5000	12.5000	12.5000	-4.215%	1	1,517	-12.320%
2026-08-10	12.4100	13.0500	12.4100	13.0500	+6.531%	12	1,517	-16.015%
2026-08-07	12.1200	12.3100	12.1200	12.2500	+3.463%	36	1,522	-10.531%
2026-08-06	11.7500	11.8400	11.7500	11.8400	-12.296%	2	1,528	-7.432%
2026-08-05	13.9500	13.9500	13.5000	13.5000	+13.445%	13	1,528	-18.815%
2026-08-04	11.9000	11.9000	11.9000	11.9000	-11.194%	39	1,517	-7.899%
2026-08-03	13.4000	13.4000	13.4000	13.4000	+5.512%	1	1,556	-18.209%
2026-07-31	13.2000	13.2000	12.7000	12.7000	-2.308%	44	1,556	-13.701%
2026-07-30	13.8900	13.8900	12.4400	13.0000	-15.858%	19	1,515	-15.692%
2026-07-29	15.4500	15.4500	15.4500	15.4500	+3.900%	1	1,510	-29.061%
2026-07-28	14.8000	14.8700	14.5000	14.8700	+25.379%	6	1,510	-26.295%
2026-07-27	11.0900	11.8600	10.3500	11.8600	+30.905%	77	1,513	-7.589%
2026-07-24	8.2500	9.6500	8.2500	9.0600	+19.525%	8	1,478	+20.971%
2026-07-23	7.6000	7.6000	7.4000	7.5800	-14.156%	22	1,479	+44.591%
2026-07-22	9.2000	9.4200	8.8300	8.8300	+13.642%	11	1,486	+24.122%
2026-07-21	7.0000	7.7700	6.7600	7.7700	+38.750%	44	1,478	+41.055%
2026-07-20	5.9000	5.9000	5.6000	5.6000	-13.846%	7	1,463	+95.714%
2026-07-17	6.9500	6.9500	6.5000	6.5000	+0.309%	192	1,462	+68.615%
2026-07-16	6.4800	6.4800	6.4800	6.4800	-7.429%	1	1,614	+69.136%
2026-07-15	7.0000	7.0000	7.0000	7.0000	+12.000%	1	1,613	+56.571%
2026-07-14	6.4700	6.4700	6.1500	6.2500	-2.344%	25	1,613	+75.360%
2026-07-13	6.5000	6.5000	6.4000	6.4000	-14.209%	20	1,599	+71.250%
2026-07-10	7.3000	7.5300	7.3000	7.4600	+15.659%	8	1,589	+46.917%
2026-07-09	6.4200	6.4500	6.4200	6.4500	+3.365%	10	1,590	+69.922%
2026-07-08	6.0000	6.2600	6.0000	6.2400	-0.160%	11	1,590	+75.641%
2026-07-07	7.5500	7.5500	6.2500	6.2500	-14.734%	5	1,587	+75.360%
2026-07-06	7.0500	7.3800	7.0500	7.3300	+22.167%	5	1,585	+49.523%
2026-07-02	5.9500	6.0600	5.8000	6.0000	-12.664%	38	1,565	+82.667%
2026-07-01	6.7400	6.8700	6.7400	6.8700	+1.029%	3	1,565	+59.534%
2026-06-30	7.2700	7.2700	6.7000	6.8000	-10.878%	18	1,566	+61.176%
2026-06-29	7.6300	7.6300	7.6300	7.6300	-4.625%	3	1,570	+43.644%
2026-06-26	8.5500	8.5500	8.0000	8.0000	-10.615%	79	1,570	+37.000%
2026-06-25	9.1000	9.1000	8.9500	8.9500	+2.286%	17	1,559	+22.458%
2026-06-23	8.7900	8.8000	8.7500	8.7500	-11.616%	163	1,550	+25.257%
2026-06-22	9.4000	10.6700	9.4000	9.9000	+7.027%	17	1,388	+10.707%
2026-06-18	9.4500	9.4500	9.0800	9.2500	+1.872%	7	1,370	+18.486%
2026-06-17	10.5500	10.5500	9.0800	9.0800	-23.311%	3	1,370	+20.705%
2026-06-15	11.9900	11.9900	11.8400	11.8400	+22.188%	2	1,370	-7.432%
2026-06-10	10.0000	10.0000	9.5000	9.6900	-12.703%	6	1,369	+13.106%
2026-06-09	10.9000	11.1000	10.9000	11.1000	-0.448%	22	1,368	-1.261%
2026-06-05	11.1500	11.1500	11.1500	11.1500	-3.043%	2	1,367	-1.704%
2026-06-04	11.5300	11.5300	11.5000	11.5000	+8.491%	2	1,367	-4.696%
2026-06-03	10.6000	10.6000	10.6000	10.6000	-2.663%	5	1,367	+3.396%
2026-06-01	10.8900	10.8900	10.8900	10.8900	-13.296%	3	1,367	+0.643%
2026-05-29	12.5600	12.5600	12.5600	12.5600	-3.755%	2	1,364	-12.739%
2026-05-28	12.3900	13.0500	12.3900	13.0500	+6.098%	3	1,366	-16.015%
2026-05-27	10.2500	12.3000	10.2500	12.3000	+33.261%	5	1,368	-10.894%
2026-05-22	8.6000	9.2300	8.5700	9.2300	+15.375%	5	1,367	+18.743%
2026-05-21	8.0000	8.0000	8.0000	8.0000	+14.286%	2	1,368	+37.000%
2026-05-20	6.4200	7.0000	6.4200	7.0000	+21.951%	4	1,368	+56.571%
2026-05-19	5.7400	5.7400	5.7400	5.7400	-13.684%	1	1,366	+90.941%
2026-05-18	6.5500	6.6500	6.5500	6.6500	-27.163%	2	1,366	+64.812%
2026-05-14	8.2000	9.7600	8.2000	9.1300	+27.692%	19	1,366	+20.044%
2026-05-13	7.1500	7.1500	7.1500	7.1500	-15.385%	6	1,358	+53.287%
2026-05-08	8.6000	8.6000	8.4500	8.4500	-1.170%	9	1,358	+29.704%
2026-05-07	8.5500	8.5500	8.5500	8.5500	0.000%	1	1,358	+28.187%
2026-05-06	8.5500	8.5500	8.5500	8.5500	+12.058%	1	1,358	+28.187%
2026-05-05	7.8500	7.9500	7.6300	7.6300	+2.416%	13	1,357	+43.644%
2026-05-01	7.7500	7.7500	7.4500	7.4500	-9.587%	4	1,355	+47.114%
2026-04-30	8.6300	8.6300	8.2400	8.2400	-4.740%	3	1,355	+33.010%
2026-04-29	8.6500	8.6500	8.6500	8.6500	-8.947%	3	1,354	+26.705%
2026-04-28	7.8800	9.5000	7.8800	9.5000	+5.556%	7	1,354	+15.368%
2026-04-27	9.0000	9.0000	9.0000	9.0000	-3.949%	1	1,347	+21.778%
2026-04-23	9.5000	9.5000	9.3200	9.3700	-7.228%	5	1,347	+16.969%
2026-04-22	10.0300	10.1000	10.0300	10.1000	+16.092%	2	1,346	+8.515%
2026-04-16	8.8000	8.8000	8.7000	8.7000	-8.517%	7	1,346	+25.977%
2026-04-15	9.5100	9.5100	9.5100	9.5100	-4.995%	5	1,351	+15.247%
2026-04-14	10.0100	10.0100	10.0100	10.0100	+25.754%	2	1,346	+9.491%
2026-04-13	7.9600	7.9600	7.9600	7.9600	-8.716%	1	1,346	+37.688%
2026-04-10	8.7200	8.7200	8.7200	8.7200	+31.722%	1	1,345	+25.688%
2026-04-07	6.6000	6.6200	6.4500	6.6200	-1.634%	14	1,344	+65.559%
2026-04-06	6.7300	6.7300	6.7300	6.7300	-20.355%	24	1,347	+62.853%
2026-04-01	8.1500	8.4500	8.1500	8.4500	+12.667%	2	1,347	+29.704%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+0.942%	7	1,347	+46.133%
2026-03-30	7.4000	7.4300	7.4000	7.4300	-0.268%	8	1,354	+47.510%
2026-03-27	7.4500	7.4500	7.4500	7.4500	-12.353%	1	1,346	+47.114%
2026-03-26	8.5000	8.5000	8.5000	8.5000	+0.236%	1	1,345	+28.941%
2026-03-23	7.6600	8.4800	7.6600	8.4800	+14.286%	102	1,345	+29.245%
2026-03-19	7.4200	7.4200	7.4200	7.4200	-0.669%	1	1,445	+47.709%
2026-03-18	7.4700	7.4700	7.4700	7.4700	+3.034%	1	1,444	+46.720%
2026-03-17	7.2500	7.2500	7.2500	7.2500	+2.837%	1	1,443	+51.172%
2026-03-16	7.1000	7.1000	7.0500	7.0500	+16.529%	7	1,443	+55.461%
2026-03-13	6.0500	6.0500	6.0500	6.0500	-33.516%	2	1,443	+81.157%
2026-03-10	9.0100	9.1000	9.0100	9.1000	+5.814%	2	1,441	+20.440%
2026-03-05	9.6700	9.6700	8.6000	8.6000	+8.586%	3	1,442	+27.442%
2026-03-03	7.9200	7.9200	7.9200	7.9200	-10.306%	5	1,441	+38.384%
2026-03-02	8.8300	8.8300	8.8300	8.8300	-25.042%	2	1,441	+24.122%
2026-02-24	11.7100	11.7800	11.7100	11.7800	+0.255%	4	1,441	-6.961%
2026-02-20	11.8000	11.8000	11.7500	11.7500	+3.890%	12	1,437	-6.723%
2026-02-17	11.3100	11.3100	11.3100	11.3100	-5.750%	1	1,434	-3.095%
2026-02-13	11.8500	12.0000	11.8500	12.0000	+7.143%	7	1,433	-8.667%
2026-02-11	10.9000	11.2000	10.9000	11.2000	+0.901%	124	1,433	-2.143%
2026-02-10	11.1000	11.1000	11.1000	11.1000	-5.128%	1	1,439	-1.261%
2026-02-09	11.7000	11.7000	11.7000	11.7000	-11.364%	1	1,439	-6.325%
2026-02-06	13.2500	13.3500	13.1500	13.2000	-8.014%	22	1,439	-16.970%
2026-02-05	14.4600	14.4600	14.3500	14.3500	-7.717%	4	1,449	-23.624%
2026-02-04	15.5100	15.5500	15.5100	15.5500	+3.322%	2	1,453	-29.518%
2026-02-03	15.3000	15.3000	14.9500	15.0500	-2.146%	282	1,453	-27.176%
2026-01-29	15.1500	15.3800	15.1500	15.3800	+10.647%	5	1,410	-28.739%
2026-01-28	14.9800	15.0800	13.9000	13.9000	-9.328%	7	1,410	-21.151%
2026-01-27	13.4700	15.5200	13.4700	15.3300	+35.664%	24	1,416	-28.506%
2026-01-26	11.2000	11.3000	11.1000	11.3000	-4.561%	20	1,436	-3.009%
2026-01-21	11.8400	11.8400	11.8400	11.8400	+14.840%	1	1,441	-7.432%
2026-01-20	10.3100	10.3100	10.3100	10.3100	-13.652%	36	1,441	+6.305%
2026-01-15	11.9400	11.9400	11.9400	11.9400	-3.006%	3	1,441	-8.208%
2026-01-14	12.3100	12.3100	12.3100	12.3100	-9.751%	2	1,441	-10.967%
2026-01-13	13.6400	13.6400	13.6400	13.6400	+6.396%	24	1,441	-19.648%
2026-01-12	12.6700	12.8200	12.6700	12.8200	+10.996%	2	1,441	-14.509%
2026-01-09	11.5500	11.5500	11.5500	11.5500	-11.966%	1	1,441	-5.108%
2026-01-06	12.6000	13.1200	12.6000	13.1200	+11.660%	16	1,441	-16.463%
2026-01-05	11.7500	11.7500	11.7500	11.7500	-0.844%	11	1,426	-6.723%
2026-01-02	11.8500	11.8500	11.8500	11.8500	-6.324%	5	1,426	-7.511%
2025-12-31	12.6500	12.6500	12.6500	12.6500	-2.692%	8	1,418	-13.360%
2025-12-30	13.3500	13.3500	13.0000	13.0000	-4.200%	3	1,418	-15.692%
2025-12-22	13.5700	13.5700	13.5700	13.5700	+6.850%	1	1,419	-19.234%
2025-12-18	12.6000	12.7000	12.6000	12.7000	+1.195%	3	1,418	-13.701%
2025-12-17	12.5200	12.5500	12.5200	12.5500	-1.336%	21	1,419	-12.669%
2025-12-16	13.0000	13.0000	12.7200	12.7200	-2.154%	28	1,398	-13.836%
2025-12-15	12.6700	13.0000	12.6700	13.0000	+4.000%	8	1,390	-15.692%
2025-12-11	12.3500	12.5000	12.3500	12.5000	+14.155%	25	1,388	-12.320%
2025-12-10	10.2900	11.1000	10.2900	10.9500	+11.735%	6	1,383	+0.091%
2025-12-09	9.9900	10.1500	9.8000	9.8000	+2.190%	17	1,380	+11.837%
2025-12-05	9.5900	9.5900	9.5900	9.5900	+8.362%	10	1,364	+14.286%
2025-12-04	9.1800	9.5100	8.8500	8.8500	+10.625%	1,039	1,354	+23.842%
2025-12-01	8.3600	8.3600	8.0000	8.0000	-1.356%	40	364	+37.000%
2025-11-25	7.4500	8.1100	7.4500	8.1100	+9.595%	7	324	+35.142%
2025-11-24	7.2200	7.4800	7.2200	7.4000	+18.211%	66	317	+48.108%
2025-11-18	6.1400	6.2600	6.1400	6.2600	-24.121%	96	317	+75.080%
2025-11-13	8.2000	8.2500	8.2000	8.2500	+4.167%	22	317	+32.848%
2025-11-12	7.8500	8.0000	7.8500	7.9200	+15.620%	9	317	+38.384%
2025-11-06	6.8500	6.8500	6.8500	6.8500	+6.037%	3	309	+60.000%
2025-10-30	6.3700	6.7300	6.3700	6.4600	-5.693%	100	306	+69.659%
2025-10-29	6.8500	6.8500	6.8500	6.8500	+11.201%	1	206	+60.000%
2025-10-24	6.1000	6.1600	6.1000	6.1600	+7.130%	2	207	+77.922%
2025-10-23	5.7500	5.7500	5.7500	5.7500	+4.545%	1	205	+90.609%
2025-10-21	5.5000	5.5000	5.5000	5.5000	+170.936%	350	204	+99.273%
2025-10-13	2.0300	2.0300	2.0300	2.0300	-6.452%	1	508	+439.901%
2025-10-09	2.1300	2.1700	2.1300	2.1700	+0.463%	2	508	+405.069%
2025-10-08	2.1200	2.1600	2.1200	2.1600	-22.302%	2	508	+407.407%
2025-10-06	2.7800	2.7800	2.7800	2.7800	-10.323%	3	508	+294.245%
2025-10-03	3.1000	3.1000	3.1000	3.1000	+7.266%	350	508	+253.548%
2025-10-02	2.8600	2.9100	2.8600	2.8900	-11.621%	3	158	+279.239%
2025-09-26	3.2700	3.2700	3.2700	3.2700	+29.762%	1	158	+235.168%
2025-09-23	2.4600	2.5200	2.4600	2.5200	+3.279%	2	157	+334.921%
2025-09-02	2.4100	2.4400	2.4100	2.4400	-1.613%	2	157	+349.180%
2025-08-29	2.4500	2.5000	2.4500	2.4800	+1.639%	10	157	+341.935%
2025-08-28	2.3900	2.4400	2.3900	2.4400	-7.224%	2	157	+349.180%
2025-08-27	2.7500	2.7500	2.5800	2.6300	-0.755%	13	157	+316.730%
2025-08-26	2.5600	2.6500	2.5600	2.6500	+6.426%	6	158	+313.585%
2025-08-25	2.4400	2.4900	2.4400	2.4900	+8.261%	2	158	+340.161%
2025-08-20	2.2400	2.3000	2.2300	2.3000	+6.977%	4	158	+376.522%
2025-08-18	2.0900	2.1500	2.0900	2.1500	-3.153%	2	158	+409.767%
2025-08-15	2.1700	2.2200	2.1700	2.2200	+30.588%	2	158	+393.694%
2025-08-12	1.7300	1.7600	1.6800	1.7000	-3.955%	4	158	+544.706%
2025-08-11	1.7000	1.8000	1.7000	1.7700	+10.625%	4	158	+519.209%
2025-08-06	1.5000	1.6000	1.5000	1.6000	-1.235%	2	158	+585.000%
2025-08-04	1.5200	1.6200	1.5200	1.6200	+7.285%	2	158	+576.543%
2025-07-29	1.5000	1.5700	1.4800	1.5100	-14.689%	4	158	+625.828%
2025-07-25	1.5300	1.7700	1.5300	1.7700	+2.907%	6	158	+519.209%
2025-07-24	1.6400	1.7200	1.6400	1.7200	+17.808%	2	158	+537.209%
2025-07-23	1.3900	1.4600	1.3900	1.4600	-14.118%	2	158	+650.685%
2025-07-09	1.7000	1.7000	1.7000	1.7000	+41.667%	1	158	+544.706%
2025-07-01	1.2000	1.2000	1.2000	1.2000	-12.409%	2	158	+813.333%
2025-06-27	1.3000	1.3700	1.3000	1.3700	+9.600%	2	158	+700.000%
2025-06-24	1.2500	1.2500	1.2500	1.2500	+60.256%	1	158	+776.800%
2025-06-23	0.7800	0.7800	0.7800	0.7800	-84.178%	1	158	+1,305.128%
2025-06-20	4.9300	4.9300	4.9300	4.9300	+294.400%	40	158	+122.312%
2025-06-18	1.2500	1.2500	1.2500	1.2500	+4.167%	1	177	+776.800%
2025-06-06	1.2000	1.2000	1.2000	1.2000	+2.564%	10	177	+813.333%
2025-06-05	1.1700	1.1800	1.1700	1.1700	-3.306%	15	177	+836.752%
2025-06-04	1.2100	1.2100	1.2100	1.2100	0.000%	10	177	+805.785%
2025-05-28	1.2900	1.2900	1.2100	1.2100	-20.395%	186	177	+805.785%
2025-05-22	1.4900	1.5200	1.4900	1.5200	+15.152%	2	28	+621.053%
2025-05-09	1.2400	1.3200	1.2400	1.3200	+116.393%	4	28	+730.303%
2025-05-07	0.6800	0.6800	0.6100	0.6100	-43.519%	20	28	+1,696.721%
2025-05-06	1.0800	1.0800	1.0800	1.0800	-8.475%	2	19	+914.815%
2025-04-29	1.1800	1.1800	1.1800	1.1800	-15.108%	3	19	+828.814%
2025-04-25	1.3200	1.3900	1.3200	1.3900	+6.923%	4	19	+688.489%
2025-04-23	1.2600	1.3000	1.2600	1.3000	+4.839%	2	19	+743.077%
2025-04-22	1.2000	1.2400	1.2000	1.2400	+0.813%	2	18	+783.871%
2025-04-04	1.3000	1.3000	1.2300	1.2300	-31.667%	4	18	+791.057%
2025-04-02	1.6700	1.8000	1.6700	1.8000	+9.091%	2	18	+508.889%
2025-04-01	1.5300	1.6500	1.5000	1.6500	-27.948%	6	18	+564.242%
2025-03-24	2.1900	2.2900	2.1900	2.2900	+8.531%	2	16	+378.603%
2025-03-21	2.0000	2.1100	2.0000	2.1100	-0.472%	4	16	+419.431%
2025-03-20	1.9800	2.1200	1.9800	2.1200	+16.484%	2	16	+416.981%
2025-03-10	1.7900	1.8200	1.7900	1.8200	+2.247%	2	16	+502.198%
2025-03-06	1.6800	1.7800	1.6800	1.7800	-3.261%	2	14	+515.730%
2025-02-27	1.8000	1.8400	1.8000	1.8400	+22.667%	2	14	+495.652%
2025-02-25	1.4000	1.5000	1.4000	1.5000	-15.730%	4	14	+630.667%
2025-02-20	1.6300	1.7800	1.6300	1.7800	-2.198%	2	14	+515.730%
2025-02-19	1.4200	1.8200	1.4200	1.8200	+7.692%	4	14	+502.198%
2025-02-10	1.6900	1.6900	1.6900	1.6900	-15.500%	4	12	+548.521%
2025-01-29	2.0000	2.0000	2.0000	2.0000	-27.273%	3	12	+448.000%
2025-01-21	2.7500	2.7500	2.7500	2.7500	-11.859%	1	8	+298.545%
2025-01-15	3.1000	3.1200	3.1000	3.1200	-42.222%	3	8	+251.282%
2024-11-14	5.4000	5.4000	5.4000	5.4000	+11.340%	4	5	+102.963%
2024-11-11	4.8500	4.8500	4.8500	4.8500	0.000%	1	1	+125.979%