Dark

GM20261218P80
GM Dec 18 2026 80.00 Put (GM261218P00080000)
option OPRA

EOD

Aug 27, 2026

3.41-6.575%(-0.24)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.5500	3.5500	3.3500	3.4100	-6.575%	172	1,930	0.000%
2026-08-26	3.7000	3.7000	3.6500	3.6500	-2.145%	12	1,825	-6.575%
2026-08-25	3.7500	3.9000	3.6000	3.7300	+5.070%	14	1,813	-8.579%
2026-08-24	3.4000	3.8000	3.4000	3.5500	+7.903%	28	1,801	-3.944%
2026-08-21	3.1000	3.4500	3.1000	3.2900	-9.615%	19	1,789	+3.647%
2026-08-20	4.0000	4.0000	3.6400	3.6400	-2.933%	34	1,794	-6.319%
2026-08-19	3.8500	3.8500	3.7500	3.7500	-15.158%	2	1,790	-9.067%
2026-08-18	4.4200	4.4200	4.4200	4.4200	+11.899%	1	1,791	-22.851%
2026-08-17	3.8500	3.9500	3.8500	3.9500	+12.857%	6	1,791	-13.671%
2026-08-14	3.5500	3.6000	3.4600	3.5000	-4.891%	24	1,789	-2.571%
2026-08-13	3.6800	3.6800	3.6800	3.6800	-1.867%	1	1,781	-7.337%
2026-08-12	3.4000	3.7500	3.4000	3.7500	+13.293%	217	1,781	-9.067%
2026-08-11	3.5000	3.5000	3.2500	3.3100	-5.966%	31	1,784	+3.021%
2026-08-10	4.0000	4.0000	3.5000	3.5200	-4.607%	19	1,770	-3.125%
2026-08-07	3.9000	3.9000	3.6900	3.6900	-6.818%	16	1,769	-7.588%
2026-08-06	3.5000	4.0000	3.5000	3.9600	+14.121%	20	1,784	-13.889%
2026-08-05	3.4700	3.6000	3.4700	3.4700	-9.870%	12	1,788	-1.729%
2026-08-04	4.1700	4.3000	3.8500	3.8500	-3.266%	10	1,791	-11.429%
2026-08-03	3.5000	3.9800	3.5000	3.9800	+7.568%	5	1,797	-14.322%
2026-07-31	4.1000	4.1000	3.7000	3.7000	-6.329%	34	1,799	-7.838%
2026-07-30	4.1500	4.3600	3.9200	3.9500	+3.947%	27	1,827	-13.671%
2026-07-29	3.6000	3.8000	3.0900	3.8000	+4.972%	51	1,810	-10.263%
2026-07-28	3.8700	3.8700	3.4100	3.6200	-17.727%	268	1,858	-5.801%
2026-07-27	4.7400	5.1000	4.4000	4.4000	-23.345%	33	2,077	-22.500%
2026-07-24	5.4300	5.9400	5.3000	5.7400	-17.410%	521	2,056	-40.592%
2026-07-23	6.3200	6.9500	6.3200	6.9500	+19.828%	41	1,619	-50.935%
2026-07-22	6.0000	6.0000	5.1800	5.8000	-14.706%	992	1,628	-41.207%
2026-07-21	9.0000	9.0000	6.8000	6.8000	-22.727%	19	751	-49.853%
2026-07-20	8.8000	8.8000	8.8000	8.8000	+1.734%	1	741	-61.250%
2026-07-06	8.6500	8.6500	8.6500	8.6500	-5.978%	21	741	-60.578%
2026-07-01	9.2000	9.2000	9.2000	9.2000	-0.541%	1	720	-62.935%
2026-06-30	9.2500	9.2500	9.2500	9.2500	+13.497%	1	719	-63.135%
2026-06-23	8.0500	8.2000	8.0500	8.1500	+17.266%	53	719	-58.160%
2026-06-15	6.9500	6.9500	6.9500	6.9500	-12.025%	5	717	-50.935%
2026-06-12	7.9000	7.9000	7.9000	7.9000	-6.509%	1	722	-56.835%
2026-06-10	8.4500	8.4500	8.4500	8.4500	+18.017%	1	723	-59.645%
2026-06-09	6.7200	7.1600	6.7200	7.1600	+3.768%	10	722	-52.374%
2026-06-08	6.9000	6.9100	6.9000	6.9000	-7.383%	4	716	-50.580%
2026-06-05	7.5200	7.5200	7.4500	7.4500	-3.247%	3	718	-54.228%
2026-06-02	7.7000	7.7000	7.7000	7.7000	-4.348%	1	720	-55.714%
2026-06-01	8.0500	8.0500	8.0500	8.0500	+12.273%	1	719	-57.640%
2026-05-29	7.1700	7.1700	7.1700	7.1700	-2.449%	1	718	-52.441%
2026-05-27	7.4000	7.5000	7.3500	7.3500	-16.949%	23	718	-53.605%
2026-05-22	8.8500	8.8500	8.8500	8.8500	-12.722%	4	718	-61.469%
2026-05-21	10.1400	10.1400	10.1400	10.1400	-10.661%	4	722	-66.371%
2026-05-18	11.3500	11.3500	11.3500	11.3500	+6.075%	10	722	-69.956%
2026-05-15	10.5800	10.7000	10.5000	10.7000	+13.228%	8	712	-68.131%
2026-05-14	9.4500	9.4500	9.4500	9.4500	+4.420%	43	712	-63.915%
2026-05-11	9.0500	9.0500	9.0500	9.0500	-6.701%	1	669	-62.320%
2026-04-24	9.7000	9.7000	9.7000	9.7000	+11.239%	1	669	-64.845%
2026-04-21	8.7700	8.7700	8.7200	8.7200	+7.389%	2	672	-60.894%
2026-04-17	8.1200	8.1200	8.1200	8.1200	-8.249%	1	672	-58.005%
2026-04-14	8.8700	8.8700	8.8500	8.8500	-16.509%	2	672	-61.469%
2026-04-13	10.9000	10.9000	10.6000	10.6000	+1.923%	219	672	-67.830%
2026-04-10	10.4000	10.4000	10.4000	10.4000	+0.971%	42	889	-67.212%
2026-04-09	10.3000	10.3500	10.2500	10.3000	-6.787%	63	916	-66.893%
2026-04-01	11.0500	11.0500	11.0500	11.0500	+4.245%	1	968	-69.140%
2026-03-25	10.3500	10.6500	10.3500	10.6000	-14.859%	67	967	-67.830%
2026-03-19	12.4500	12.4500	12.4500	12.4500	+7.792%	1	967	-72.610%
2026-03-18	11.5500	11.5500	11.5500	11.5500	+7.143%	1	968	-70.476%
2026-03-10	11.0700	11.0700	10.7800	10.7800	-14.104%	2	968	-68.367%
2026-03-09	12.5500	12.5500	12.5500	12.5500	+15.562%	7	968	-72.829%
2026-03-02	10.8600	10.8600	10.8600	10.8600	+11.385%	1	975	-68.600%
2026-02-27	9.5000	9.7500	9.3500	9.7500	+14.706%	4	976	-65.026%
2026-02-24	8.6000	8.6000	8.5000	8.5000	-11.458%	6	979	-59.882%
2026-02-23	9.6000	9.6000	9.6000	9.6000	+10.855%	1	973	-64.479%
2026-02-19	8.5500	8.6600	8.5500	8.6600	-9.792%	3	973	-60.624%
2026-02-12	9.6000	9.6000	9.6000	9.6000	-1.031%	1	972	-64.479%
2026-02-11	9.5000	9.7000	9.4500	9.7000	+3.191%	420	972	-64.845%
2026-02-10	9.5000	9.5000	9.4000	9.4000	+4.444%	2	556	-63.723%
2026-02-09	8.7600	9.0000	8.7600	9.0000	+9.091%	2	555	-62.111%
2026-01-30	8.0000	8.2500	8.0000	8.2500	+20.438%	2	555	-58.667%
2026-01-27	7.3500	7.7700	6.8500	6.8500	-28.571%	233	554	-50.219%
2026-01-26	9.6200	9.6500	9.5900	9.5900	+9.101%	17	349	-64.442%
2026-01-22	8.7900	8.7900	8.7900	8.7900	-12.100%	1	347	-61.206%
2026-01-20	9.8500	10.0000	9.8500	10.0000	+9.409%	7	347	-65.900%
2026-01-16	9.1000	9.1400	9.1000	9.1400	+3.864%	3	352	-62.691%
2026-01-06	8.5000	8.8000	8.5000	8.8000	+7.975%	211	352	-61.250%
2026-01-05	9.0500	9.0500	8.1000	8.1500	-5.012%	40	195	-58.160%
2025-12-31	8.5800	8.5800	8.5800	8.5800	+2.265%	1	154	-60.256%
2025-12-30	8.3900	8.3900	8.3900	8.3900	+1.084%	1	154	-59.356%
2025-12-22	8.3000	8.3000	8.3000	8.3000	-6.637%	75	78	-58.916%
2025-12-19	8.8600	8.8900	8.8600	8.8900	-4.920%	20	78	-61.642%
2025-12-18	8.9700	9.3500	8.9200	9.3500	+2.522%	11	78	-63.529%
2025-12-17	9.1200	9.1200	9.1200	9.1200	-0.110%	10	77	-62.610%
2025-12-12	9.1300	9.1300	9.1300	9.1300	+1.444%	1	67	-62.651%
2025-12-11	9.0000	9.0000	9.0000	9.0000	-9.548%	1	66	-62.111%
2025-12-10	10.2500	10.2500	9.9500	9.9500	-13.853%	2	67	-65.729%
2025-12-04	11.6500	11.6500	11.5500	11.5500	-50.429%	65	65	-70.476%
2025-10-08	23.3000	23.3000	23.3000	23.3000	0.000%	8	8	-85.365%