Dark

GM20261218P50
GM Dec 18 2026 50.00 Put (GM261218P00050000)
option OPRA

EOD

Jul 10, 2026

0.5100-19.048%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.5100	0.5100	0.5100	0.5100	-19.048%	1	1,967	0.000%
2026-07-08	0.6300	0.6300	0.6300	0.6300	-1.563%	1	1,967	-19.048%
2026-06-26	0.6400	0.6400	0.6400	0.6400	-7.246%	1	1,967	-20.313%
2026-06-24	0.6900	0.6900	0.6900	0.6900	+21.053%	1	1,968	-26.087%
2026-06-22	0.6000	0.6000	0.5700	0.5700	-10.938%	13	1,968	-10.526%
2026-06-18	0.6100	0.6400	0.6100	0.6400	+82.857%	3	1,963	-20.313%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-30.000%	1	1,963	+45.714%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-34.211%	3	1,963	+2.000%
2026-06-10	0.7600	0.7600	0.7600	0.7600	+22.581%	1	1,965	-32.895%
2026-06-08	0.6300	0.6300	0.6200	0.6200	-4.615%	2	1,965	-17.742%
2026-06-05	0.6600	0.6600	0.6500	0.6500	0.000%	2	1,966	-21.538%
2026-06-02	0.6500	0.6500	0.6500	0.6500	-24.419%	2	1,968	-21.538%
2026-06-01	0.9100	0.9100	0.8600	0.8600	-20.370%	18	1,968	-40.698%
2026-05-20	1.0800	1.0800	1.0800	1.0800	-6.897%	1	1,959	-52.778%
2026-05-19	1.1600	1.1600	1.1600	1.1600	+14.851%	1	1,954	-56.034%
2026-05-18	1.0100	1.0100	1.0100	1.0100	-6.481%	4	1,954	-49.505%
2026-05-14	1.4800	1.4800	1.0800	1.0800	+18.681%	10	1,954	-52.778%
2026-05-12	0.9100	0.9100	0.9100	0.9100	-4.211%	1	1,955	-43.956%
2026-05-11	0.9500	0.9500	0.9500	0.9500	-29.104%	1	1,955	-46.316%
2026-04-29	1.3400	1.3400	1.3400	1.3400	+15.517%	4	1,955	-61.940%
2026-04-28	1.2000	1.2200	1.1500	1.1600	-5.691%	88	1,951	-56.034%
2026-04-27	1.2300	1.2300	1.2300	1.2300	0.000%	10	1,962	-58.537%
2026-04-21	1.1500	1.2300	1.1500	1.2300	+18.269%	201	1,962	-58.537%
2026-04-20	1.0400	1.0400	1.0400	1.0400	-2.804%	1	1,762	-50.962%
2026-04-17	1.1700	1.1700	1.0500	1.0700	-10.833%	3	1,762	-52.336%
2026-04-15	1.1900	1.2000	1.1500	1.2000	-7.692%	15	1,761	-57.500%
2026-04-14	1.3000	1.3000	1.3000	1.3000	-24.419%	1	1,772	-60.769%
2026-03-31	1.7200	1.7200	1.7200	1.7200	-4.444%	1	1,771	-70.349%
2026-03-30	1.8000	1.8000	1.8000	1.8000	+18.421%	20	1,771	-71.667%
2026-03-24	1.5200	1.5200	1.5200	1.5200	-4.403%	2	1,771	-66.447%
2026-03-17	1.5900	1.5900	1.5900	1.5900	-3.636%	4	1,771	-67.925%
2026-03-12	1.6500	1.6500	1.6500	1.6500	+13.793%	1	1,775	-69.091%
2026-03-11	1.4500	1.4500	1.4500	1.4500	+5.839%	3	1,776	-64.828%
2026-03-03	1.5000	1.5000	1.3700	1.3700	+24.545%	11	1,777	-62.774%
2026-02-24	1.1000	1.1000	1.1000	1.1000	+5.769%	1	1,771	-53.636%
2026-02-19	1.0400	1.0400	1.0400	1.0400	-16.129%	1	1,770	-50.962%
2026-02-11	1.2400	1.2400	1.2400	1.2400	+45.882%	3	1,770	-58.871%
2026-02-03	0.8500	0.8500	0.8500	0.8500	-15.000%	6	1,769	-40.000%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-22.481%	3	1,769	-49.000%
2026-01-21	1.2900	1.2900	1.2900	1.2900	+9.322%	3	1,769	-60.465%
2026-01-15	1.1800	1.1800	1.1800	1.1800	-21.854%	20	1,766	-56.780%
2026-01-09	1.5100	1.5100	1.5100	1.5100	+25.833%	180	1,746	-66.225%
2026-01-08	1.2000	1.2000	1.2000	1.2000	+5.263%	6	1,746	-57.500%
2026-01-05	1.1600	1.1600	1.1400	1.1400	-10.236%	2	1,746	-55.263%
2026-01-02	1.2800	1.2800	1.2700	1.2700	+10.435%	2	1,746	-59.843%
2025-12-26	1.1500	1.1500	1.1500	1.1500	-14.179%	10	1,746	-55.652%
2025-12-18	1.3100	1.3600	1.3100	1.3400	-8.844%	15	1,751	-61.940%
2025-12-11	1.4700	1.4700	1.4700	1.4700	-5.769%	5	1,751	-65.306%
2025-12-09	1.5600	1.5600	1.5600	1.5600	-10.857%	1	1,751	-67.308%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-10.714%	3	1,751	-70.857%
2025-12-02	1.9600	1.9600	1.9600	1.9600	+0.513%	5	1,748	-73.980%
2025-12-01	1.9500	1.9500	1.9500	1.9500	-3.941%	3	1,745	-73.846%
2025-11-26	2.0300	2.0300	2.0300	2.0300	-0.976%	1	1,742	-74.877%
2025-11-24	2.2500	2.2500	2.0500	2.0500	-19.608%	10	1,742	-75.122%
2025-11-21	2.5400	2.5500	2.5400	2.5500	-2.672%	5	1,734	-80.000%
2025-11-20	2.5000	2.6200	2.5000	2.6200	+2.745%	8	1,736	-80.534%
2025-11-04	2.5500	2.5500	2.5500	2.5500	+3.659%	1	1,736	-80.000%
2025-10-29	2.4600	2.4600	2.4600	2.4600	+2.500%	1	1,735	-79.268%
2025-10-28	2.4000	2.4000	2.4000	2.4000	-2.439%	3	1,736	-78.750%
2025-10-24	2.5000	2.5000	2.3700	2.4600	-2.767%	64	1,736	-79.268%
2025-10-23	2.5300	2.5300	2.5300	2.5300	-15.667%	1	1,760	-79.842%
2025-10-21	3.0000	3.0000	3.0000	3.0000	-33.481%	1	1,759	-83.000%
2025-10-17	4.5100	4.5100	4.5100	4.5100	-6.042%	10	1,759	-88.692%
2025-10-13	4.8000	4.8000	4.8000	4.8000	+10.345%	1	1,758	-89.375%
2025-10-08	4.2500	4.3500	4.2500	4.3500	+16.935%	2	1,758	-88.276%
2025-10-02	3.8200	3.8200	3.7200	3.7200	-9.927%	7	1,757	-86.290%
2025-08-28	4.1300	4.1300	4.1300	4.1300	+0.732%	1	1,755	-87.651%
2025-08-22	4.1000	4.1000	4.1000	4.1000	-5.747%	1	1,755	-87.561%
2025-08-19	4.3200	4.3500	4.3200	4.3500	-15.039%	4	1,754	-88.276%
2025-08-12	5.1200	5.1200	5.1200	5.1200	-10.957%	16	1,754	-90.039%
2025-08-05	5.7100	5.7800	5.6500	5.7500	-0.347%	50	1,755	-91.130%
2025-08-01	5.8000	5.8000	5.7700	5.7700	+3.405%	16	1,756	-91.161%
2025-07-29	5.5800	5.5800	5.5800	5.5800	+4.299%	10	1,751	-90.860%
2025-07-28	5.2800	5.3500	5.2700	5.3500	-5.310%	28	1,746	-90.467%
2025-07-25	5.6500	5.6500	5.6500	5.6500	-19.401%	5	1,744	-90.973%
2025-07-22	7.0100	7.0100	7.0100	7.0100	+29.815%	10	1,739	-92.725%
2025-07-21	5.3200	5.4000	5.2500	5.4000	-5.263%	4	1,734	-90.556%
2025-07-18	5.6500	5.7500	5.6500	5.7000	-30.488%	12	1,730	-91.053%
2025-06-04	8.0000	8.2000	8.0000	8.2000	+0.367%	26	1,716	-93.780%
2025-06-02	8.2000	8.2000	8.1700	8.1700	+10.405%	2	1,716	-93.758%
2025-05-30	7.3100	7.4500	7.2500	7.4000	-0.671%	8	1,716	-93.108%
2025-05-22	7.2600	7.4500	7.2600	7.4500	+4.930%	4	1,716	-93.154%
2025-05-20	7.1000	7.1000	7.1000	7.1000	-2.740%	99	1,716	-92.817%
2025-05-19	7.1600	7.3600	6.9900	7.3000	+2.241%	31	1,616	-93.014%
2025-05-16	7.1400	7.4000	7.0600	7.1400	-0.418%	10	1,613	-92.857%
2025-05-15	7.2300	7.3800	7.1200	7.1700	+1.702%	8	1,612	-92.887%
2025-05-14	7.1500	7.1500	6.9500	7.0500	-25.789%	335	1,612	-92.766%
2025-05-02	9.6800	9.6800	9.4500	9.5000	-1.247%	6	1,705	-94.632%
2025-05-01	9.7400	9.7400	9.6200	9.6200	-3.607%	2	1,705	-94.699%
2025-04-30	9.9200	9.9800	9.9200	9.9800	-8.188%	2	1,706	-94.890%
2025-04-14	10.8700	10.8700	10.8700	10.8700	+1.116%	50	1,706	-95.308%
2025-04-10	10.7500	10.7500	10.7500	10.7500	-6.114%	20	1,656	-95.256%
2025-04-07	11.4500	11.4500	11.4500	11.4500	+23.650%	1	1,636	-95.546%
2025-03-28	9.4100	9.4100	9.2600	9.2600	+19.484%	146	1,636	-94.492%
2025-02-28	7.7500	7.7500	7.7500	7.7500	-13.214%	150	1,563	-93.419%
2025-02-21	8.9300	8.9300	8.9300	8.9300	+5.680%	2	1,512	-94.289%
2025-02-10	8.4500	8.4500	8.4500	8.4500	+1.198%	1	1,512	-93.964%
2025-02-07	8.4500	8.4500	8.3500	8.3500	+1.829%	4	1,512	-93.892%
2025-02-06	8.5000	8.5000	8.2000	8.2000	+13.103%	451	1,512	-93.780%
2025-01-07	6.7600	7.2500	6.7600	7.2500	+9.848%	239	1,175	-92.966%
2025-01-06	6.6000	6.6000	6.6000	6.6000	-19.512%	52	1,029	-92.273%
2025-01-02	7.4500	8.2000	7.4500	8.2000	+8.179%	6	1,029	-93.780%
2024-12-19	7.5800	7.5800	7.5800	7.5800	+2.710%	1	1,029	-93.272%
2024-12-17	7.3800	7.3800	7.3800	7.3800	+41.923%	1	1,029	-93.089%
2024-11-25	5.2000	5.2000	5.2000	5.2000	-7.638%	26	1,029	-90.192%
2024-11-13	4.9000	5.6500	4.9000	5.6300	+2.364%	1,038	1,055	-90.941%
2024-11-11	5.6000	5.6000	5.5000	5.5000	-11.290%	2	43	-90.727%
2024-11-07	6.2000	6.2000	6.2000	6.2000	-12.057%	2	42	-91.774%
2024-10-24	7.0000	7.0500	7.0000	7.0500	+4.444%	2	42	-92.766%
2024-10-22	7.5000	7.5000	6.7500	6.7500	-16.667%	12	43	-92.444%
2024-08-30	8.1000	8.1000	8.1000	8.1000	+3.185%	2	52	-93.704%
2024-08-29	7.9000	7.9000	7.8500	7.8500	-2.484%	2	52	-93.503%
2024-08-27	8.1000	8.1000	8.0500	8.0500	-14.815%	26	51	-93.665%
2024-07-24	9.5200	9.5200	9.4500	9.4500	+17.537%	18	29	-94.603%
2024-07-17	7.8500	8.0400	7.8500	8.0400	-0.248%	11	29	-93.657%
2024-07-16	8.0600	8.0600	8.0600	8.0600	-11.429%	10	29	-93.672%
2024-07-08	9.1000	9.1000	9.1000	9.1000	+4.000%	1	19	-94.396%
2024-06-13	9.2000	9.2000	8.7500	8.7500	+4.167%	7	19	-94.171%
2024-06-12	7.8500	8.4000	7.8500	8.4000	-12.682%	2	12	-93.929%
2024-06-04	9.6200	9.6200	9.6200	9.6200	-5.686%	1	11	-94.699%
2024-05-24	10.2000	10.2000	10.2000	10.2000	+12.088%	20	5	-95.000%
2024-05-15	9.7100	9.7100	9.1000	9.1000	-17.273%	2	5	-94.396%
2024-04-12	11.0000	11.0000	11.0000	11.0000	-1.873%	2	3	-95.364%
2024-04-10	11.2100	11.2100	11.2100	11.2100	+10.990%	1	2	-95.450%
2024-04-03	10.1000	10.1000	10.1000	10.1000	+6.540%	1	3	-94.950%
2024-04-01	9.4800	9.4800	9.4800	9.4800	-26.340%	1	2	-94.620%
2024-03-08	12.8700	12.8700	12.8700	12.8700	0.000%	2	1	-96.037%