Dark

GM20261218C85
GM Dec 18 2026 85.00 Call (GM261218C00085000)
option OPRA

EOD

Jul 14, 2026

4.35-4.605%(-0.21)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	4.6800	4.6800	4.3500	4.3500	-4.605%	24	640	0.000%
2026-07-13	4.6500	4.6500	4.5600	4.5600	-17.838%	2	636	-4.605%
2026-07-10	5.3900	5.5500	5.3900	5.5500	+20.652%	22	635	-21.622%
2026-07-09	4.5000	4.6200	4.5000	4.6000	+5.505%	20	635	-5.435%
2026-07-08	4.3000	4.3600	4.3000	4.3600	-3.111%	35	619	-0.229%
2026-07-07	4.5800	4.5800	4.5000	4.5000	-11.765%	40	599	-3.333%
2026-07-06	5.1000	5.1000	5.1000	5.1000	+10.629%	7	619	-14.706%
2026-07-01	4.9000	5.0700	4.6100	4.6100	-16.029%	24	612	-5.640%
2026-06-30	5.4900	5.4900	5.4900	5.4900	-3.345%	4	603	-20.765%
2026-06-29	5.8700	5.8700	5.6800	5.6800	-3.729%	3	600	-23.415%
2026-06-26	6.4700	6.4700	5.9000	5.9000	-6.349%	3	602	-26.271%
2026-06-25	6.4000	7.0500	6.3000	6.3000	-11.888%	27	601	-30.952%
2026-06-22	7.1500	7.1500	7.1500	7.1500	+3.623%	1	591	-39.161%
2026-06-18	6.8000	6.9000	6.8000	6.9000	0.000%	6	586	-36.957%
2026-06-17	6.9000	6.9000	6.9000	6.9000	-19.767%	2	586	-36.957%
2026-06-16	10.0800	10.0800	8.6000	8.6000	-6.318%	44	586	-49.419%
2026-06-15	9.3800	9.3800	9.1800	9.1800	+11.951%	3	548	-52.614%
2026-06-12	8.2000	8.2000	8.2000	8.2000	+12.329%	1	548	-46.951%
2026-06-11	7.1900	7.3000	7.1900	7.3000	+2.098%	5	548	-40.411%
2026-06-10	7.9000	7.9000	7.1500	7.1500	-24.737%	25	543	-39.161%
2026-06-09	8.5500	9.5000	8.5500	9.5000	+1.064%	8	556	-54.211%
2026-06-08	9.4500	9.4500	9.4000	9.4000	+4.794%	10	556	-53.723%
2026-06-05	8.9700	8.9700	8.9700	8.9700	-1.429%	2	550	-51.505%
2026-06-04	8.7000	9.1000	8.7000	9.1000	+1.111%	6	552	-52.198%
2026-06-03	8.5000	9.0000	8.5000	9.0000	-2.174%	2	546	-51.667%
2026-06-01	9.0200	9.2000	8.5000	9.2000	-7.631%	16	544	-52.717%
2026-05-28	9.9600	9.9600	9.9600	9.9600	-0.100%	1	536	-56.325%
2026-05-27	9.9900	10.2500	9.7400	9.9700	+69.847%	79	536	-56.369%
2026-05-21	5.8700	5.8700	5.8700	5.8700	+3.163%	1	487	-25.894%
2026-05-20	4.7200	5.6900	4.7200	5.6900	+36.779%	40	487	-23.550%
2026-05-19	4.1600	4.1600	4.1600	4.1600	-7.556%	1	515	+4.567%
2026-05-18	4.9500	5.0000	4.5000	4.5000	-34.783%	17	515	-3.333%
2026-05-14	7.1500	7.3700	6.9000	6.9000	+20.000%	40	515	-36.957%
2026-05-13	5.2500	5.7500	5.2500	5.7500	-1.033%	3	478	-24.348%
2026-05-05	5.8100	5.8100	5.8100	5.8100	-4.910%	1	478	-25.129%
2026-04-30	6.1100	6.1100	6.1100	6.1100	+6.261%	1	478	-28.805%
2026-04-29	5.9600	5.9600	5.7500	5.7500	-11.538%	2	478	-24.348%
2026-04-28	5.5900	6.5000	5.5900	6.5000	-3.988%	12	479	-33.077%
2026-04-27	6.7700	6.7700	6.7700	6.7700	-1.884%	1	488	-35.746%
2026-04-24	6.9000	6.9000	6.9000	6.9000	-2.817%	1	487	-36.957%
2026-04-23	7.1000	7.1000	7.1000	7.1000	-8.387%	14	486	-38.732%
2026-04-22	7.8000	7.8000	7.7500	7.7500	-6.061%	2	500	-43.871%
2026-04-20	8.5500	8.5500	8.2500	8.2500	-6.250%	2	501	-47.273%
2026-04-17	9.1400	9.4000	8.8000	8.8000	+33.333%	14	500	-50.568%
2026-04-16	6.8000	6.8000	6.6000	6.6000	-11.051%	7	488	-34.091%
2026-04-15	7.4200	7.4200	7.4200	7.4200	-5.478%	1	494	-41.375%
2026-04-14	7.3300	7.8500	7.3300	7.8500	+25.600%	12	495	-44.586%
2026-04-10	6.2500	6.2500	6.2500	6.2500	-4.434%	11	495	-30.400%
2026-04-09	6.0600	6.5700	6.0600	6.5400	-0.909%	81	495	-33.486%
2026-04-08	6.5000	6.6000	6.3300	6.6000	+31.213%	4	498	-34.091%
2026-04-06	5.0300	5.0300	5.0300	5.0300	-2.896%	4	495	-13.519%
2026-04-02	4.9400	5.1800	4.9400	5.1800	-17.778%	7	493	-16.023%
2026-04-01	6.3000	6.3000	6.3000	6.3000	+10.526%	1	493	-30.952%
2026-03-31	5.6300	5.7000	5.6300	5.7000	-1.213%	2	492	-23.684%
2026-03-30	5.7700	5.7700	5.7700	5.7700	-13.233%	1	491	-24.610%
2026-03-26	6.6500	6.6500	6.6500	6.6500	+3.906%	2	492	-34.586%
2026-03-23	6.3400	6.4700	6.2700	6.4000	+28.000%	9	490	-32.031%
2026-03-20	5.0000	5.0000	5.0000	5.0000	-7.063%	1	485	-13.000%
2026-03-19	5.3800	5.3800	5.3800	5.3800	-1.284%	1	486	-19.145%
2026-03-17	5.4500	5.4500	5.4500	5.4500	+23.864%	1	485	-20.183%
2026-03-13	4.4000	4.4000	4.4000	4.4000	-30.159%	2	485	-1.136%
2026-03-11	6.2000	6.3000	6.1500	6.3000	-11.268%	51	485	-30.952%
2026-03-05	7.6700	7.6700	7.1000	7.1000	-8.150%	39	467	-38.732%
2026-03-04	8.2000	8.2000	7.7300	7.7300	+20.781%	19	458	-43.726%
2026-03-03	6.4000	6.4000	6.4000	6.4000	-10.238%	1	441	-32.031%
2026-03-02	6.8500	7.1300	6.8500	7.1300	-10.875%	2	442	-38.990%
2026-02-27	8.0000	8.0000	8.0000	8.0000	-15.344%	1	442	-45.625%
2026-02-24	9.4500	9.4500	9.4500	9.4500	+4.651%	1	442	-53.968%
2026-02-17	9.0300	9.0300	9.0300	9.0300	-6.907%	1	441	-51.827%
2026-02-11	9.7000	9.7000	9.7000	9.7000	+8.501%	1	441	-55.155%
2026-02-10	8.9400	8.9400	8.9400	8.9400	-12.267%	1	441	-51.342%
2026-02-09	10.1900	10.1900	10.1900	10.1900	-7.364%	2	441	-57.311%
2026-02-06	11.0000	11.0000	11.0000	11.0000	-11.290%	1	439	-60.455%
2026-01-29	12.5500	12.5500	12.4000	12.4000	+3.766%	6	439	-64.919%
2026-01-28	11.9500	11.9500	11.9500	11.9500	-7.364%	30	444	-63.598%
2026-01-27	12.6500	13.1000	12.6500	12.9000	+39.913%	21	444	-66.279%
2026-01-26	9.0700	9.2200	9.0500	9.2200	-4.948%	16	444	-52.820%
2026-01-21	9.7000	9.7000	9.7000	9.7000	+21.250%	1	453	-55.155%
2026-01-20	8.0000	8.0000	8.0000	8.0000	-20.000%	10	453	-45.625%
2026-01-16	9.6000	10.0000	9.6000	10.0000	-10.555%	3	461	-56.500%
2026-01-13	11.1800	11.1800	11.1800	11.1800	+9.286%	3	461	-61.091%
2026-01-09	10.6500	10.6500	10.2300	10.2300	-11.043%	15	458	-57.478%
2026-01-08	11.5000	11.5000	11.5000	11.5000	+11.650%	10	458	-62.174%
2026-01-06	10.3000	10.3000	10.3000	10.3000	-5.936%	10	458	-57.767%
2026-01-05	9.5000	10.9500	9.5000	10.9500	+15.142%	137	448	-60.274%
2026-01-02	9.5100	9.5100	9.5100	9.5100	-11.535%	1	312	-54.259%
2025-12-26	10.7500	10.7500	10.7500	10.7500	-3.153%	1	312	-59.535%
2025-12-22	11.1000	11.1000	11.1000	11.1000	+4.717%	100	312	-60.811%
2025-12-19	10.8500	10.8500	10.6000	10.6000	+1.923%	3	212	-58.962%
2025-12-18	10.8000	10.8000	10.3200	10.4000	-7.556%	14	211	-58.173%
2025-12-16	11.0000	11.3200	11.0000	11.2500	+7.656%	13	209	-61.333%
2025-12-12	10.2900	10.4500	10.2900	10.4500	+5.449%	2	198	-58.373%
2025-12-11	9.9100	9.9100	9.9100	9.9100	+23.875%	1	197	-56.105%
2025-12-09	8.0500	8.0500	7.9900	8.0000	+6.667%	68	198	-45.625%
2025-12-08	7.5000	7.5000	7.5000	7.5000	-5.063%	4	158	-42.000%
2025-12-05	7.9000	7.9000	7.9000	7.9000	+4.914%	1	154	-44.937%
2025-12-04	7.2500	7.5300	7.2500	7.5300	+13.404%	24	155	-42.231%
2025-11-28	6.5400	6.6400	6.5400	6.6400	+3.106%	99	153	-34.488%
2025-11-26	6.2500	6.5000	6.2500	6.4400	+7.692%	136	202	-32.453%
2025-11-24	5.7000	5.9900	5.6500	5.9800	+13.472%	81	202	-27.258%
2025-11-21	5.0700	5.2700	5.0100	5.2700	+4.771%	99	283	-17.457%
2025-11-20	5.0700	5.1000	5.0000	5.0300	+6.118%	93	184	-13.519%
2025-11-18	4.7500	4.7500	4.7400	4.7400	-20.603%	81	105	-8.228%
2025-11-14	5.9700	5.9700	5.9700	5.9700	-5.984%	2	32	-27.136%
2025-11-13	6.5000	6.5000	6.3500	6.3500	+0.794%	22	30	-31.496%
2025-11-12	6.2500	6.3000	6.2500	6.3000	0.000%	3	28	-30.952%
2025-11-10	6.3000	6.3000	6.3000	6.3000	+14.545%	1	27	-30.952%
2025-11-07	5.5000	5.5000	5.5000	5.5000	+18.280%	1	26	-20.909%
2025-11-04	4.6500	4.6500	4.6500	4.6500	-8.824%	1	27	-6.452%
2025-10-31	5.1000	5.1000	5.1000	5.1000	-6.593%	1	27	-14.706%
2025-10-29	5.4600	5.4600	5.4600	5.4600	+2.056%	1	28	-20.330%
2025-10-27	5.3500	5.3500	5.3500	5.3500	+33.750%	1	28	-18.692%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-2.439%	10	28	+8.750%
2025-10-21	3.7500	4.2000	3.7500	4.1000	+141.176%	9	20	+6.098%
2025-10-14	1.7000	1.7000	1.7000	1.7000	-16.256%	1	23	+155.882%
2025-10-03	2.0100	2.0300	2.0100	2.0300	-4.695%	6	22	+114.286%
2025-10-02	2.0900	2.1300	2.0900	2.1300	-15.810%	2	22	+104.225%
2025-10-01	2.4800	2.5300	2.4800	2.5300	+5.417%	2	23	+71.937%
2025-09-30	2.3500	2.4000	2.3500	2.4000	-3.226%	2	23	+81.250%
2025-09-26	2.4800	2.4800	2.4800	2.4800	+9.251%	1	23	+75.403%
2025-09-25	2.2600	2.2700	2.2600	2.2700	+40.123%	6	22	+91.630%
2025-08-19	1.6200	1.6200	1.6200	1.6200	+26.563%	2	19	+168.519%
2025-07-17	1.2800	1.2800	1.2800	1.2800	+42.222%	1	19	+239.844%
2025-06-24	0.9000	0.9000	0.9000	0.9000	+16.883%	1	24	+383.333%
2025-06-23	0.7700	0.7700	0.7700	0.7700	-29.358%	1	24	+464.935%
2025-05-30	1.0800	1.0900	1.0800	1.0900	+28.235%	20	23	+299.083%
2025-04-29	0.8500	0.8500	0.8500	0.8500	-10.526%	5	13	+411.765%
2025-04-28	0.9500	0.9500	0.9500	0.9500	+7.955%	1	13	+357.895%
2025-04-08	0.9000	0.9000	0.8800	0.8800	-2.222%	3	13	+394.318%
2025-04-04	0.9000	0.9000	0.9000	0.9000	-30.233%	2	15	+383.333%
2025-03-31	1.2900	1.2900	1.2900	1.2900	-3.008%	2	14	+237.209%
2025-02-27	1.3300	1.3300	1.3300	1.3300	+160.784%	1	14	+227.068%
2025-02-24	0.5100	0.5100	0.5100	0.5100	-61.940%	2	15	+752.941%
2025-02-20	1.3400	1.3400	1.3400	1.3400	+8.943%	1	15	+224.627%
2025-02-07	1.2300	1.2300	1.2300	1.2300	-22.152%	10	14	+253.659%
2025-02-05	1.5800	1.5800	1.5800	1.5800	-43.772%	1	9	+175.316%
2025-01-21	2.4500	2.8100	2.4500	2.8100	+27.727%	2	8	+54.804%
2025-01-10	2.2000	2.2000	2.2000	2.2000	-24.138%	2	8	+97.727%
2024-12-04	2.9000	2.9000	2.9000	2.9000	+7.407%	2	7	+50.000%
2024-12-03	2.7000	2.7000	2.7000	2.7000	-30.946%	1	5	+61.111%
2024-11-18	3.9100	3.9100	3.9100	3.9100	0.000%	4	4	+11.253%