Dark

GM20261218P70
GM Dec 18 2026 70.00 Put (GM261218P00070000)
option OPRA

EOD

Jul 9, 2026

4.30-5.286%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.3000	4.3000	4.3000	4.3000	-5.286%	2	956	0.000%
2026-07-07	3.8500	4.5400	3.8500	4.5400	-6.392%	10	955	-5.286%
2026-07-02	4.7300	4.8500	4.7300	4.8500	+5.206%	2	965	-11.340%
2026-07-01	4.3500	4.6100	4.3500	4.6100	+4.063%	7	965	-6.725%
2026-06-30	4.4900	4.4900	4.4000	4.4300	+3.505%	3	964	-2.935%
2026-06-29	4.3500	4.4000	4.2600	4.2800	+0.706%	6	963	+0.467%
2026-06-26	4.2500	4.2500	4.2500	4.2500	+3.659%	10	961	+1.176%
2026-06-25	4.0000	4.1000	3.8000	4.1000	+2.500%	15	961	+4.878%
2026-06-24	3.9000	4.0000	3.8700	4.0000	+2.564%	10	957	+7.500%
2026-06-23	4.0000	4.0500	3.8500	3.9000	-4.878%	33	949	+10.256%
2026-06-18	4.1000	4.1000	4.1000	4.1000	0.000%	2	940	+4.878%
2026-06-17	3.4400	4.1000	3.4400	4.1000	+22.388%	6	940	+4.878%
2026-06-16	3.0000	3.3500	3.0000	3.3500	-0.888%	3	940	+28.358%
2026-06-15	3.3800	3.3800	3.3800	3.3800	-23.182%	1	939	+27.219%
2026-06-11	4.4000	4.4000	4.4000	4.4000	-1.124%	1	939	-2.273%
2026-06-10	3.9000	4.4500	3.9000	4.4500	+20.270%	4	938	-3.371%
2026-06-09	3.4500	3.7000	3.4000	3.7000	+7.872%	22	935	+16.216%
2026-06-08	3.4500	3.4500	3.4000	3.4300	-15.309%	6	916	+25.364%
2026-06-01	4.0000	4.0500	4.0000	4.0500	+17.391%	2	913	+6.173%
2026-05-28	3.6600	3.6600	3.4500	3.4500	-9.686%	3	913	+24.638%
2026-05-27	4.0000	4.0000	3.8200	3.8200	-22.828%	105	910	+12.565%
2026-05-21	4.9500	5.0000	4.9500	4.9500	-11.131%	4	995	-13.131%
2026-05-20	5.5700	5.5700	5.5700	5.5700	-14.832%	1	995	-22.801%
2026-05-19	6.9500	6.9500	6.5400	6.5400	+12.759%	6	988	-34.251%
2026-05-18	5.8000	5.8000	5.8000	5.8000	+3.943%	1	988	-25.862%
2026-05-15	5.5800	5.5800	5.5800	5.5800	+15.052%	1	988	-22.939%
2026-05-14	4.8500	4.9000	4.8500	4.8500	-8.491%	73	987	-11.340%
2026-05-12	5.3000	5.3000	5.3000	5.3000	+2.913%	1	987	-18.868%
2026-05-11	5.3200	5.3300	5.1500	5.1500	+19.767%	3	987	-16.505%
2026-05-06	4.5500	4.5500	4.3000	4.3000	-20.810%	2	986	0.000%
2026-05-01	5.3200	5.4300	5.3200	5.4300	+3.232%	2	985	-20.810%
2026-04-30	5.2200	5.2600	5.2200	5.2600	+0.190%	2	985	-18.251%
2026-04-28	5.3000	5.3000	5.2500	5.2500	-1.130%	6	985	-18.095%
2026-04-24	5.3400	5.3400	5.3100	5.3100	+3.307%	2	986	-19.021%
2026-04-23	5.0200	5.1400	5.0200	5.1400	+5.544%	2	986	-16.342%
2026-04-22	4.8500	4.9200	4.8200	4.8700	+1.247%	4	986	-11.704%
2026-04-21	4.6000	4.8100	4.6000	4.8100	+9.318%	3	988	-10.603%
2026-04-20	4.6100	4.6100	4.4000	4.4000	-3.297%	3	988	-2.273%
2026-04-17	4.5000	4.5500	4.4000	4.5500	-13.168%	67	985	-5.495%
2026-04-15	5.2400	5.2400	5.2400	5.2400	-7.420%	1	935	-17.939%
2026-04-10	5.6600	5.6600	5.6600	5.6600	-3.248%	3	934	-24.028%
2026-04-09	6.2200	6.2200	5.8500	5.8500	+1.739%	6	934	-26.496%
2026-04-08	5.8300	5.9200	5.7500	5.7500	-20.470%	3	930	-25.217%
2026-04-07	7.2300	7.2300	7.2300	7.2300	+1.403%	1	930	-40.526%
2026-04-06	7.1300	7.1300	7.1300	7.1300	-4.038%	3	929	-39.691%
2026-04-02	7.4300	7.4300	7.4300	7.4300	+2.483%	1	926	-42.127%
2026-03-27	6.9500	7.2500	6.9500	7.2500	+12.753%	8	926	-40.690%
2026-03-26	6.3500	6.4300	6.3500	6.4300	-8.143%	29	926	-33.126%
2026-03-19	7.1700	7.3100	6.9500	7.0000	+5.581%	137	898	-38.571%
2026-03-18	6.6300	6.6300	6.6300	6.6300	-0.450%	1	769	-35.143%
2026-03-17	6.8000	6.8000	6.6600	6.6600	-9.388%	4	769	-35.435%
2026-03-16	7.3600	7.3600	7.3500	7.3500	+11.702%	2	768	-41.497%
2026-03-10	6.5800	6.5800	6.5800	6.5800	-6.000%	1	768	-34.650%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+2.941%	5	769	-38.571%
2026-03-06	6.8000	6.8000	6.8000	6.8000	+19.298%	1	764	-36.765%
2026-03-02	6.2000	6.2000	5.7000	5.7000	+10.039%	506	765	-24.561%
2026-02-27	5.1700	5.1800	5.1700	5.1800	+31.139%	2	402	-16.988%
2026-02-18	3.9500	3.9500	3.9500	3.9500	-19.057%	10	402	+8.861%
2026-02-17	5.1700	5.1700	4.8800	4.8800	-9.294%	2	395	-11.885%
2026-02-12	5.3800	5.3800	5.3800	5.3800	-0.370%	4	396	-20.074%
2026-02-11	5.4000	5.4000	5.4000	5.4000	+35.338%	5	396	-20.370%
2026-02-03	3.9900	3.9900	3.9900	3.9900	-3.855%	1	396	+7.769%
2026-01-28	4.0500	4.1500	4.0500	4.1500	+12.162%	6	395	+3.614%
2026-01-27	3.9500	3.9500	3.7000	3.7000	-34.513%	6	395	+16.216%
2026-01-20	5.5500	5.6500	5.5500	5.6500	+15.306%	152	394	-23.894%
2026-01-12	4.7700	4.9000	4.7700	4.9000	+3.814%	4	494	-12.245%
2026-01-09	4.7200	4.7200	4.7200	4.7200	+6.067%	1	494	-8.898%
2026-01-08	4.4500	4.4500	4.4500	4.4500	-0.447%	1	494	-3.371%
2026-01-06	4.8000	4.8000	4.4700	4.4700	-1.758%	4	495	-3.803%
2026-01-05	4.5500	4.5500	4.5500	4.5500	-9.901%	37	495	-5.495%
2026-01-02	5.2000	5.2000	5.0500	5.0500	+1.000%	6	522	-14.851%
2025-12-31	5.0000	5.0000	5.0000	5.0000	+4.822%	1	520	-14.000%
2025-12-30	4.6000	4.8000	4.6000	4.7700	+1.489%	22	520	-9.853%
2025-12-29	4.5800	4.7000	4.5800	4.7000	+1.952%	22	511	-8.511%
2025-12-26	4.5500	4.6100	4.5500	4.6100	-3.354%	20	511	-6.725%
2025-12-24	4.6700	4.8200	4.6000	4.7700	-3.636%	26	498	-9.853%
2025-12-16	5.0000	5.0000	4.9500	4.9500	-1.000%	42	498	-13.131%
2025-12-15	5.1500	5.1700	5.0000	5.0000	-4.031%	36	458	-14.000%
2025-12-12	5.4000	5.4000	5.1500	5.2100	-2.251%	144	430	-17.466%
2025-12-11	5.4000	5.4100	5.3300	5.3300	+2.303%	60	366	-19.325%
2025-12-10	5.7700	5.7700	5.0700	5.2100	-15.968%	40	336	-17.466%
2025-12-09	6.2000	6.2000	6.2000	6.2000	-0.800%	10	336	-30.645%
2025-12-05	6.6900	6.6900	6.2500	6.2500	-6.577%	40	336	-31.200%
2025-12-04	7.0000	7.0000	6.6000	6.6900	-5.775%	89	321	-35.725%
2025-12-03	7.1000	7.1000	7.1000	7.1000	-2.740%	3	306	-39.437%
2025-12-02	7.3000	7.3000	7.3000	7.3000	-5.806%	2	303	-41.096%
2025-11-26	7.8000	7.8000	7.7500	7.7500	-3.125%	3	298	-44.516%
2025-11-25	8.3000	8.3000	8.0000	8.0000	-6.651%	4	298	-46.250%
2025-11-24	8.6200	8.6200	8.4900	8.5700	-5.094%	384	294	-49.825%
2025-11-21	8.5000	9.0500	8.5000	9.0300	-6.425%	102	243	-52.381%
2025-11-20	9.6500	9.6500	9.6500	9.6500	+2.116%	1	243	-55.440%
2025-11-19	9.4500	9.4500	9.4500	9.4500	-3.077%	1	243	-54.497%
2025-11-18	9.9000	9.9000	9.7500	9.7500	+1.563%	113	243	-55.897%
2025-11-17	9.1000	9.6000	9.1000	9.6000	+11.758%	63	152	-55.208%
2025-11-14	8.5900	8.5900	8.5900	8.5900	+3.995%	1	122	-49.942%
2025-11-13	8.2000	8.3000	8.2000	8.2600	-1.314%	114	121	-47.942%
2025-11-12	8.3200	8.3700	8.3200	8.3700	-5.955%	5	15	-48.626%
2025-10-28	8.9000	8.9000	8.9000	8.9000	-11.355%	1	13	-51.685%
2025-10-23	10.0400	10.0400	10.0400	10.0400	+0.803%	10	12	-57.171%
2025-10-22	9.9600	9.9600	9.9600	9.9600	+0.101%	1	4	-56.827%
2025-10-21	10.3500	10.3500	9.9500	9.9500	-56.455%	2	3	-56.784%
2025-02-13	22.8500	22.8500	22.8500	22.8500	0.000%	2	2	-81.182%