Dark

GM20261218C90
GM Dec 18 2026 90.00 Call (GM261218C00090000)
option OPRA

EOD

Aug 27, 2026

5.40+0.372%(+0.02)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.4700	5.6500	5.2500	5.4000	+0.372%	173	2,278	0.000%
2026-08-26	5.3500	5.4000	5.3500	5.3800	+3.462%	7	2,163	+0.372%
2026-08-25	5.4500	5.7000	5.2000	5.2000	-10.345%	29	2,157	+3.846%
2026-08-24	5.8500	5.8500	5.5400	5.8000	-4.132%	53	2,146	-6.897%
2026-08-21	5.6100	6.4000	5.6100	6.0500	+17.476%	40	2,131	-10.744%
2026-08-20	5.0500	5.2500	4.9500	5.1500	+1.980%	68	2,139	+4.854%
2026-08-19	5.1000	5.3000	5.0500	5.0500	+14.773%	30	2,141	+6.931%
2026-08-18	4.6000	4.6000	4.3500	4.4000	-11.111%	42	2,160	+22.727%
2026-08-17	5.2000	5.3200	4.9500	4.9500	-15.385%	15	2,126	+9.091%
2026-08-14	5.9500	5.9500	5.7500	5.8500	-2.500%	25	2,127	-7.692%
2026-08-13	6.0900	6.1200	6.0000	6.0000	-2.597%	78	2,105	-10.000%
2026-08-12	7.1500	7.1500	6.1600	6.1600	-18.947%	44	2,032	-12.338%
2026-08-11	7.3700	7.8000	7.3700	7.6000	+4.110%	35	2,020	-28.947%
2026-08-10	6.9000	7.3500	6.9000	7.3000	+8.793%	100	2,008	-26.027%
2026-08-07	6.6000	6.7100	6.6000	6.7100	+4.031%	4	1,983	-19.523%
2026-08-06	6.5000	6.5000	6.4500	6.4500	-21.628%	6	1,982	-16.279%
2026-08-05	8.2300	8.2300	8.2300	8.2300	+9.587%	1	1,977	-34.386%
2026-08-04	6.4500	7.5100	6.4500	7.5100	+5.035%	7	1,977	-28.096%
2026-08-03	8.5500	8.5500	6.9500	7.1500	-9.264%	31	1,972	-24.476%
2026-07-31	7.7000	7.8800	7.3000	7.8800	+5.067%	26	1,957	-31.472%
2026-07-30	7.5800	7.5800	7.3200	7.5000	-16.107%	56	1,937	-28.000%
2026-07-29	9.0500	9.4100	8.6900	8.9400	+3.114%	7	1,912	-39.597%
2026-07-28	7.3900	9.5500	7.3900	8.6700	+28.065%	85	1,910	-37.716%
2026-07-27	5.6500	6.7700	5.6500	6.7700	+28.463%	34	1,887	-20.236%
2026-07-24	5.2700	5.2700	5.2700	5.2700	+38.684%	2	1,869	+2.467%
2026-07-23	3.6000	3.8000	3.6000	3.8000	-20.000%	28	1,867	+42.105%
2026-07-22	4.7900	5.1000	4.6000	4.7500	+31.944%	43	1,869	+13.684%
2026-07-21	3.5000	3.6500	3.4000	3.6000	+30.909%	10	1,834	+50.000%
2026-07-20	3.0000	3.0000	2.6000	2.7500	-12.141%	34	1,824	+96.364%
2026-07-17	3.1300	3.1300	3.1300	3.1300	-5.438%	1	1,823	+72.524%
2026-07-16	3.5000	3.5000	3.3100	3.3100	-3.779%	3	1,822	+63.142%
2026-07-15	3.4400	3.4400	3.4400	3.4400	+9.206%	2	1,821	+56.977%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-3.374%	14	1,819	+71.429%
2026-07-13	3.2600	3.2600	3.2600	3.2600	-15.979%	1	1,805	+65.644%
2026-07-10	3.8800	3.8800	3.8800	3.8800	+21.250%	1	1,805	+39.175%
2026-07-09	3.2500	3.2500	3.2000	3.2000	-3.030%	40	1,806	+68.750%
2026-07-07	3.3000	3.3000	3.3000	3.3000	-10.811%	2	1,786	+63.636%
2026-07-06	3.7000	3.7000	3.7000	3.7000	+8.504%	10	1,788	+45.946%
2026-07-01	3.5900	3.5900	3.4100	3.4100	-11.198%	5	1,788	+58.358%
2026-06-30	3.7000	3.8400	3.7000	3.8400	-9.220%	4	1,791	+40.625%
2026-06-29	4.3500	4.3500	4.2300	4.2300	-10.000%	31	1,792	+27.660%
2026-06-26	4.5000	4.7500	4.5000	4.7000	-6.931%	35	1,792	+14.894%
2026-06-25	5.0500	5.0500	5.0500	5.0500	+3.061%	5	1,783	+6.931%
2026-06-24	4.9000	4.9000	4.9000	4.9000	-26.316%	1	1,778	+10.204%
2026-06-22	5.4200	6.6500	5.4200	6.6500	+25.472%	12	1,778	-18.797%
2026-06-17	5.9000	5.9000	5.3000	5.3000	-18.462%	25	1,759	+1.887%
2026-06-16	6.5000	6.5000	6.5000	6.5000	-6.069%	10	1,759	-16.923%
2026-06-15	6.9200	6.9200	6.9200	6.9200	+20.557%	5	1,749	-21.965%
2026-06-11	5.4500	5.8000	5.4000	5.7400	-0.174%	45	1,744	-5.923%
2026-06-10	5.5500	5.7500	5.5500	5.7500	-23.841%	18	1,723	-6.087%
2026-06-08	7.2500	7.5500	7.2500	7.5500	+6.338%	3	1,719	-28.477%
2026-06-04	7.1000	7.1000	7.1000	7.1000	+6.767%	1	1,718	-23.944%
2026-06-02	6.5500	7.4500	6.4200	6.6500	-5.674%	222	1,718	-18.797%
2026-06-01	6.3000	7.0500	6.3000	7.0500	-6.000%	19	1,847	-23.404%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-9.091%	1	1,840	-28.000%
2026-05-28	8.3000	8.4500	8.2500	8.2500	+4.430%	28	1,839	-34.545%
2026-05-27	7.4600	8.2500	7.4500	7.9000	+37.391%	228	1,849	-31.646%
2026-05-26	5.7700	5.7700	5.7500	5.7500	+7.477%	2	1,758	-6.087%
2026-05-22	5.7000	5.7000	5.2800	5.3500	+17.582%	22	1,758	+0.935%
2026-05-21	4.5000	4.5500	4.5000	4.5500	+66.058%	3	1,750	+18.681%
2026-05-19	2.7400	2.7400	2.7400	2.7400	-28.272%	2	1,750	+97.080%
2026-05-18	3.6000	3.8200	3.6000	3.8200	-13.379%	21	1,743	+41.361%
2026-05-15	4.4100	4.4100	4.4100	4.4100	-13.529%	10	1,743	+22.449%
2026-05-14	5.0000	5.8000	4.9500	5.1000	+27.500%	88	1,733	+5.882%
2026-05-13	3.9500	4.0000	3.9500	4.0000	+8.992%	7	1,690	+35.000%
2026-05-12	3.6700	3.6700	3.6700	3.6700	-14.651%	1	1,690	+47.139%
2026-05-06	4.3000	4.3000	4.3000	4.3000	0.000%	1	1,690	+25.581%
2026-05-05	4.3000	4.3000	4.3000	4.3000	+1.176%	3	1,690	+25.581%
2026-05-04	4.2500	4.2500	4.2000	4.2500	-9.958%	14	1,693	+27.059%
2026-04-30	4.7200	4.7200	4.3800	4.7200	+8.009%	40	1,693	+14.407%
2026-04-29	5.0500	5.0500	4.2800	4.3700	-12.948%	116	1,733	+23.570%
2026-04-28	5.0200	5.0200	5.0200	5.0200	-16.054%	1	1,636	+7.570%
2026-04-21	6.0300	6.0300	5.9800	5.9800	-9.394%	2	1,635	-9.699%
2026-04-17	6.5800	6.6000	6.5800	6.6000	+10.000%	2	1,635	-18.182%
2026-04-14	6.0000	6.0000	6.0000	6.0000	+34.529%	1	1,635	-10.000%
2026-04-13	4.3200	4.6500	4.3200	4.4600	-9.533%	26	1,635	+21.076%
2026-04-09	4.8800	4.9300	4.8700	4.9300	+23.250%	61	1,633	+9.533%
2026-04-06	3.8000	4.0000	3.8000	4.0000	+5.263%	181	1,675	+35.000%
2026-04-02	3.8000	3.8000	3.7300	3.8000	-20.998%	3	1,676	+42.105%
2026-04-01	4.8000	4.8100	4.8000	4.8100	+14.524%	2	1,676	+12.266%
2026-03-31	4.3000	4.3000	4.2000	4.2000	-4.545%	4	1,675	+28.571%
2026-03-30	4.3500	4.4000	4.3500	4.4000	+6.024%	3	1,673	+22.727%
2026-03-27	4.1500	4.1500	4.1500	4.1500	-29.661%	1	1,673	+30.120%
2026-03-25	5.9000	5.9000	5.9000	5.9000	+18.000%	2	1,673	-8.475%
2026-03-24	5.0000	5.0000	5.0000	5.0000	+4.822%	1	1,675	+8.000%
2026-03-23	4.7700	4.7700	4.7700	4.7700	+9.153%	8	1,675	+13.208%
2026-03-12	4.3700	4.3900	4.1200	4.3700	+2.824%	10	1,671	+23.570%
2026-03-09	4.2500	4.2500	4.2500	4.2500	-9.958%	150	1,681	+27.059%
2026-03-06	4.7200	4.7200	4.7200	4.7200	-5.411%	1	1,682	+14.407%
2026-03-05	4.7300	5.0800	4.7300	4.9900	+4.393%	200	1,682	+8.216%
2026-03-03	4.7800	4.7800	4.7800	4.7800	-8.077%	1	1,742	+12.971%
2026-03-02	5.2000	5.2000	5.2000	5.2000	-28.077%	1	1,742	+3.846%
2026-02-20	7.2300	7.2300	7.2300	7.2300	-0.276%	1	1,742	-25.311%
2026-02-17	7.2500	7.2500	7.2500	7.2500	+1.399%	18	1,741	-25.517%
2026-02-12	7.3000	7.3000	7.1500	7.1500	-0.694%	2	1,741	-24.476%
2026-02-11	7.1900	7.2000	7.1900	7.2000	+0.559%	196	1,742	-25.000%
2026-02-10	6.9800	7.1600	6.9800	7.1600	-19.278%	7	1,581	-24.581%
2026-02-06	8.8700	8.8700	8.8700	8.8700	-13.039%	2	1,582	-39.121%
2026-02-04	10.4700	10.4700	10.2000	10.2000	-0.971%	12	1,582	-47.059%
2026-02-03	10.2300	10.3000	10.2300	10.3000	+14.444%	3	1,571	-47.573%
2026-02-02	9.1100	9.1100	9.0000	9.0000	-9.091%	3	1,568	-40.000%
2026-01-28	9.9000	9.9000	9.9000	9.9000	+2.062%	1	1,569	-45.455%
2026-01-27	7.9000	9.7000	7.9000	9.7000	+49.231%	4	1,569	-44.330%
2026-01-20	6.8000	6.8000	6.5000	6.5000	-13.333%	3	1,569	-16.923%
2026-01-16	7.5000	7.5000	7.5000	7.5000	-7.407%	2	1,567	-28.000%
2026-01-15	8.2000	8.2500	8.1000	8.1000	-10.497%	5	1,567	-33.333%
2026-01-13	9.0500	9.0500	9.0500	9.0500	+2.841%	1	1,565	-40.331%
2026-01-12	8.8000	8.8000	8.7500	8.8000	+3.529%	11	1,564	-38.636%
2026-01-09	8.5000	8.5000	8.5000	8.5000	-15.254%	8	1,564	-36.471%
2026-01-08	10.0300	10.0300	10.0300	10.0300	+26.164%	10	1,560	-46.162%
2026-01-06	8.1900	8.1900	7.9500	7.9500	+2.581%	3	1,550	-32.075%
2026-01-02	7.7500	7.7500	7.7500	7.7500	-4.908%	6	1,550	-30.323%
2025-12-31	8.1500	8.1500	8.1500	8.1500	-4.455%	203	1,413	-33.742%
2025-12-30	8.6700	8.6700	8.5300	8.5300	-6.674%	17	1,413	-36.694%
2025-12-29	8.9200	9.1400	8.9200	9.1400	+3.628%	2	1,396	-40.919%
2025-12-26	8.7900	8.8200	8.7900	8.8200	-3.607%	2	1,396	-38.776%
2025-12-22	8.8500	9.1500	8.8500	9.1500	+5.172%	4	1,391	-40.984%
2025-12-19	8.7000	8.7000	8.7000	8.7000	+4.192%	1	1,391	-37.931%
2025-12-18	8.3500	8.3500	8.3500	8.3500	+0.602%	1	1,390	-35.329%
2025-12-17	8.3000	8.3000	8.3000	8.3000	-3.488%	29	1,390	-34.940%
2025-12-16	8.8300	8.8300	8.6000	8.6000	+0.116%	176	1,416	-37.209%
2025-12-15	8.1800	8.5900	8.1800	8.5900	+2.628%	2	1,415	-37.136%
2025-12-12	8.2400	8.3900	8.2400	8.3700	+2.073%	7	1,414	-35.484%
2025-12-11	7.8000	8.2000	7.8000	8.2000	+17.143%	1,097	1,407	-34.146%
2025-12-10	6.9400	7.0000	6.9400	7.0000	+11.643%	3	466	-22.857%
2025-12-09	6.2700	6.2700	6.2700	6.2700	+4.500%	2	466	-13.876%
2025-12-08	6.0000	6.0000	6.0000	6.0000	-4.000%	1	466	-10.000%
2025-12-05	6.2500	6.2500	6.2500	6.2500	+13.636%	1	465	-13.600%
2025-12-03	5.5000	5.5000	5.5000	5.5000	+8.911%	1	465	-1.818%
2025-12-02	4.9600	5.0500	4.9600	5.0500	0.000%	62	464	+6.931%
2025-12-01	5.3500	5.3500	5.0500	5.0500	-2.697%	152	404	+6.931%
2025-11-26	5.1000	5.2600	5.1000	5.1900	+42.192%	12	340	+4.046%
2025-11-18	3.6500	3.6500	3.6500	3.6500	0.000%	28	340	+47.945%
2025-11-17	3.6000	3.6500	3.6000	3.6500	-18.889%	204	312	+47.945%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-13.462%	4	113	+20.000%
2025-11-13	5.0600	5.2000	4.7700	5.2000	+6.122%	105	112	+3.846%
2025-11-12	4.9000	4.9000	4.9000	4.9000	+14.219%	1	7	+10.204%
2025-11-07	4.2900	4.2900	4.2900	4.2900	+2.143%	1	7	+25.874%
2025-10-29	4.2000	4.2000	4.2000	4.2000	+3.704%	1	6	+28.571%
2025-10-28	4.0500	4.0500	4.0500	4.0500	+26.563%	1	6	+33.333%
2025-10-21	2.1000	3.2000	2.1000	3.2000	+126.950%	7	7	+68.750%
2025-10-06	1.4100	1.4100	1.4100	1.4100	0.000%	3	3	+282.979%