Dark

GM20270115C100
GM Jan 15 2027 100.00 Call (GM270115C00100000)
option OPRA

EOD

Aug 27, 2026

3.04+2.357%(+0.07)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.1000	3.2500	2.9500	3.0400	+2.357%	62	1,747	0.000%
2026-08-26	2.7900	2.9700	2.7400	2.9700	-5.714%	14	1,704	+2.357%
2026-08-25	3.0500	3.2500	3.0000	3.1500	-2.477%	288	1,708	-3.492%
2026-08-24	3.5200	3.5200	3.0000	3.2300	-11.507%	24	1,437	-5.882%
2026-08-21	3.2000	3.7500	3.2000	3.6500	+21.667%	148	1,429	-16.712%
2026-08-20	2.5500	3.0600	2.4500	3.0000	+13.208%	122	1,441	+1.333%
2026-08-19	2.6000	3.0000	2.5600	2.6500	+3.113%	69	1,435	+14.717%
2026-08-18	2.5900	2.6900	2.3800	2.5700	-6.545%	330	1,440	+18.288%
2026-08-17	3.0000	3.0700	2.7500	2.7500	-21.429%	84	1,289	+10.545%
2026-08-14	3.5000	3.5300	3.3500	3.5000	+2.941%	55	1,257	-13.143%
2026-08-13	3.8000	3.8000	3.3500	3.4000	-8.108%	122	1,239	-10.588%
2026-08-12	4.2800	4.4300	3.7000	3.7000	-21.277%	214	1,277	-17.838%
2026-08-11	4.6000	4.8500	4.5500	4.7000	+10.588%	102	1,246	-35.319%
2026-08-10	4.0000	4.5500	3.9700	4.2500	+5.721%	307	1,224	-28.471%
2026-08-07	3.8000	4.0200	3.8000	4.0200	-6.729%	4	984	-24.378%
2026-08-06	4.3100	4.3100	4.3100	4.3100	-8.298%	1	982	-29.466%
2026-08-05	4.6100	4.7100	4.6100	4.7000	+18.987%	7	982	-35.319%
2026-08-04	4.4500	4.4500	3.9500	3.9500	-16.314%	12	978	-23.038%
2026-07-31	4.4900	4.7400	4.4900	4.7200	+9.767%	7	973	-35.593%
2026-07-30	4.2200	4.3000	4.2000	4.3000	-24.561%	26	977	-29.302%
2026-07-29	5.9500	6.1000	5.4200	5.7000	+2.151%	52	977	-46.667%
2026-07-28	4.9500	6.0000	4.9500	5.5800	+32.857%	111	972	-45.520%
2026-07-27	3.5500	4.2000	3.5500	4.2000	+44.828%	21	863	-27.619%
2026-07-24	3.0500	3.0500	2.9000	2.9000	+38.095%	107	863	+4.828%
2026-07-23	2.5500	2.5500	2.1000	2.1000	-22.794%	3	927	+44.762%
2026-07-22	3.2500	3.2500	2.6000	2.7200	+25.346%	80	929	+11.765%
2026-07-21	2.0200	2.1700	1.9000	2.1700	+24.000%	17	873	+40.092%
2026-07-20	1.7500	1.7500	1.7500	1.7500	-13.793%	2	877	+73.714%
2026-07-17	1.9200	2.0300	1.9200	2.0300	+4.639%	3	875	+49.754%
2026-07-16	1.9400	1.9400	1.9400	1.9400	-4.433%	1	876	+56.701%
2026-07-15	2.0300	2.0300	2.0300	2.0300	-8.145%	1	876	+49.754%
2026-07-13	2.4500	2.4500	2.2000	2.2100	-1.339%	33	877	+37.557%
2026-07-10	2.1900	2.2400	2.0000	2.2400	+10.345%	21	877	+35.714%
2026-07-09	2.0300	2.0500	2.0300	2.0300	+2.525%	39	867	+49.754%
2026-07-08	1.9800	1.9800	1.9800	1.9800	-1.000%	2	906	+53.535%
2026-07-07	2.1000	2.1000	1.9400	2.0000	-14.894%	54	908	+52.000%
2026-07-06	2.3500	2.3500	2.3500	2.3500	+16.337%	1	941	+29.362%
2026-07-01	2.3500	2.3700	2.0200	2.0200	-30.584%	57	941	+50.495%
2026-06-26	3.1000	3.1000	2.9100	2.9100	-3.000%	2	993	+4.467%
2026-06-25	3.2000	3.4300	2.9800	3.0000	-6.250%	13	993	+1.333%
2026-06-24	3.3000	3.3000	3.2000	3.2000	0.000%	2	994	-5.000%
2026-06-23	3.2000	3.4500	3.1500	3.2000	-23.810%	202	994	-5.000%
2026-06-22	4.2000	4.4000	4.2000	4.2000	+29.231%	26	1,111	-27.619%
2026-06-18	3.8300	3.8300	3.2500	3.2500	-24.419%	47	1,111	-6.462%
2026-06-16	5.2000	5.4000	4.3000	4.3000	-13.306%	286	1,111	-29.302%
2026-06-15	4.9100	4.9600	4.7000	4.9600	+18.095%	95	1,023	-38.710%
2026-06-12	4.0500	4.2000	4.0000	4.2000	+5.000%	13	993	-27.619%
2026-06-11	3.6000	4.0000	3.6000	4.0000	+5.263%	11	1,006	-24.000%
2026-06-10	4.3000	4.3000	3.7700	3.8000	-16.849%	45	1,013	-20.000%
2026-06-09	4.8500	4.8500	4.3500	4.5700	-7.863%	28	1,012	-33.479%
2026-06-08	4.9600	4.9600	4.9600	4.9600	+11.461%	40	1,014	-38.710%
2026-06-05	4.5000	4.6500	4.4500	4.4500	-11.000%	12	974	-31.685%
2026-06-04	4.8000	5.0000	4.8000	5.0000	+11.111%	58	974	-39.200%
2026-06-03	4.8000	4.9000	4.5000	4.5000	-7.216%	20	927	-32.444%
2026-06-02	4.8000	4.8500	4.8000	4.8500	+14.118%	8	921	-37.320%
2026-06-01	4.7500	4.7500	4.2500	4.2500	-18.269%	47	913	-28.471%
2026-05-29	5.3000	5.6500	4.9000	5.2000	-8.772%	249	911	-41.538%
2026-05-27	5.4500	5.7000	5.3000	5.7000	+46.154%	143	762	-46.667%
2026-05-26	3.7500	3.9000	3.7000	3.9000	+16.418%	43	685	-22.051%
2026-05-22	3.3500	3.5500	3.3500	3.3500	+17.544%	132	654	-9.254%
2026-05-21	2.7300	2.8500	2.7300	2.8500	+18.750%	4	523	+6.667%
2026-05-20	2.1600	2.4000	2.1600	2.4000	+10.599%	10	523	+26.667%
2026-05-18	2.4600	2.4600	2.1700	2.1700	-31.111%	18	523	+40.092%
2026-05-15	3.1500	3.1500	3.1500	3.1500	-14.865%	3	523	-3.492%
2026-05-14	3.6500	3.7000	3.6500	3.7000	+48.000%	3	523	-17.838%
2026-05-13	2.5000	2.5000	2.5000	2.5000	+5.932%	7	522	+21.600%
2026-05-11	2.3600	2.3600	2.3600	2.3600	-15.714%	1	522	+28.814%
2026-05-08	2.8000	2.8000	2.8000	2.8000	-3.114%	1	522	+8.571%
2026-05-07	2.8900	2.8900	2.8900	2.8900	-13.731%	1	521	+5.190%
2026-05-06	2.9500	3.3500	2.9500	3.3500	+31.890%	3	522	-9.254%
2026-05-05	2.6400	2.6400	2.5400	2.5400	-10.877%	3	525	+19.685%
2026-04-30	2.8500	2.8500	2.8500	2.8500	+0.352%	1	524	+6.667%
2026-04-29	2.8400	2.8400	2.8400	2.8400	-17.681%	1	525	+7.042%
2026-04-28	2.7500	3.4500	2.6700	3.4500	+8.150%	119	524	-11.884%
2026-04-27	3.1600	3.2500	3.1600	3.1900	-3.333%	7	493	-4.702%
2026-04-23	3.4300	3.4400	3.3000	3.3000	-9.589%	5	496	-7.879%
2026-04-21	3.6500	3.6500	3.6500	3.6500	-15.116%	10	481	-16.712%
2026-04-17	4.3500	4.5500	4.3000	4.3000	+19.444%	100	481	-29.302%
2026-04-14	3.6700	3.9500	3.6000	3.6000	+21.212%	25	566	-15.556%
2026-04-13	2.9700	2.9700	2.9700	2.9700	-1.000%	1	544	+2.357%
2026-04-10	3.0000	3.0000	3.0000	3.0000	0.000%	1	544	+1.333%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-1.639%	1	544	+1.333%
2026-04-08	3.0500	3.0500	2.8400	3.0500	+30.342%	30	544	-0.328%
2026-04-07	2.3500	2.3500	2.3400	2.3400	-5.263%	2	523	+29.915%
2026-04-06	2.3000	2.4700	2.3000	2.4700	-15.120%	30	523	+23.077%
2026-04-01	2.9100	2.9100	2.9100	2.9100	+3.191%	1	493	+4.467%
2026-03-31	2.7000	2.8200	2.5900	2.8200	+6.818%	30	493	+7.801%
2026-03-30	2.6400	2.6400	2.6400	2.6400	+1.149%	5	483	+15.152%
2026-03-27	2.7800	3.1000	2.6100	2.6100	-14.426%	31	478	+16.475%
2026-03-26	3.0500	3.0500	3.0500	3.0500	-14.085%	1	501	-0.328%
2026-03-25	3.7000	3.7000	3.5500	3.5500	+7.576%	2	501	-14.366%
2026-03-23	3.0200	3.3000	3.0200	3.3000	+27.413%	11	501	-7.879%
2026-03-17	2.7300	2.7300	2.5900	2.5900	-6.498%	11	490	+17.375%
2026-03-12	2.7700	2.7700	2.7700	2.7700	-10.645%	5	479	+9.747%
2026-03-11	3.1000	3.1000	3.1000	3.1000	+0.324%	31	481	-1.935%
2026-03-10	3.0900	3.0900	3.0900	3.0900	+8.042%	10	450	-1.618%
2026-03-09	2.8600	2.8600	2.8600	2.8600	-8.039%	20	440	+6.294%
2026-03-06	3.1100	3.1100	3.1100	3.1100	+1.967%	2	420	-2.251%
2026-03-05	3.5500	3.5500	3.0500	3.0500	-12.857%	2	418	-0.328%
2026-03-04	3.5000	3.5000	3.5000	3.5000	0.000%	3	417	-13.143%
2026-03-02	3.3000	3.5600	3.3000	3.5000	-14.634%	8	414	-13.143%
2026-02-27	4.1000	4.2400	4.1000	4.1000	-20.543%	11	411	-25.854%
2026-02-25	5.1600	5.1600	5.1600	5.1600	+3.614%	2	407	-41.085%
2026-02-24	4.9800	4.9800	4.9800	4.9800	+14.483%	2	407	-38.956%
2026-02-23	4.0000	4.3500	4.0000	4.3500	-2.027%	3	405	-30.115%
2026-02-20	4.4400	4.4400	4.4400	4.4400	-19.419%	1	408	-31.532%
2026-02-18	5.5100	5.5100	5.5100	5.5100	+0.182%	1	407	-44.828%
2026-02-17	4.7700	5.5000	4.7700	5.5000	+20.614%	4	406	-44.727%
2026-02-10	4.7000	4.7000	4.5600	4.5600	-26.452%	24	403	-33.333%
2026-02-06	6.2000	6.2000	6.2000	6.2000	-8.148%	1	399	-50.968%
2026-02-05	6.7500	6.7500	6.7500	6.7500	-5.594%	1	398	-54.963%
2026-02-04	7.5000	7.5000	6.8000	7.1500	+17.213%	86	398	-57.483%
2026-02-02	6.1000	6.1000	6.1000	6.1000	-3.175%	1	395	-50.164%
2026-01-30	6.5000	6.5000	6.3000	6.3000	-13.103%	25	394	-51.746%
2026-01-29	7.2800	7.2800	7.2500	7.2500	+8.209%	2	394	-58.069%
2026-01-28	6.8500	6.9100	6.7000	6.7000	-10.308%	20	392	-54.627%
2026-01-27	6.1000	7.4700	6.1000	7.4700	+50.605%	56	392	-59.304%
2026-01-26	4.9600	4.9600	4.9600	4.9600	-9.818%	1	437	-38.710%
2026-01-22	5.5000	5.5000	5.5000	5.5000	+5.364%	25	436	-44.727%
2026-01-21	5.2200	5.2200	5.2200	5.2200	+6.531%	25	436	-41.762%
2026-01-20	4.3200	4.9000	4.3200	4.9000	-14.783%	42	411	-37.959%
2026-01-16	5.7500	5.7500	5.7500	5.7500	+2.679%	2	417	-47.130%
2026-01-15	5.6000	5.6000	5.6000	5.6000	-12.500%	1	417	-45.714%
2026-01-13	6.3600	6.4000	6.3600	6.4000	+9.402%	29	418	-52.500%
2026-01-12	6.0400	6.0400	5.8500	5.8500	-10.959%	25	393	-48.034%
2026-01-08	6.3000	6.5700	6.3000	6.5700	+15.263%	20	368	-53.729%
2026-01-07	5.7800	5.7800	5.7000	5.7000	-1.724%	2	348	-46.667%
2026-01-06	5.6500	5.8000	5.6500	5.8000	+5.839%	178	347	-47.586%
2025-12-31	5.6700	5.6700	5.4800	5.4800	+0.550%	14	155	-44.526%
2025-12-29	5.4500	5.4500	5.4500	5.4500	-6.838%	7	155	-44.220%
2025-12-24	5.8500	5.8500	5.8500	5.8500	+1.739%	2	147	-48.034%
2025-12-17	5.5000	5.7500	5.5000	5.7500	-0.862%	2	147	-47.130%
2025-12-16	6.3500	6.3500	5.7500	5.8000	+2.655%	74	147	-47.586%
2025-12-15	5.4700	5.6500	5.4700	5.6500	+1.073%	3	115	-46.195%
2025-12-12	5.6000	5.8000	5.5900	5.5900	+10.693%	53	113	-45.617%
2025-12-10	5.0000	5.0500	5.0000	5.0500	+29.487%	7	71	-39.802%
2025-12-05	3.9000	3.9000	3.9000	3.9000	-1.266%	1	66	-22.051%
2025-12-04	4.0000	4.0000	3.9500	3.9500	+13.506%	55	67	-23.038%
2025-12-02	3.3600	3.4800	3.3600	3.4800	+0.578%	11	14	-12.644%
2025-12-01	3.6900	3.6900	3.4600	3.4600	+44.167%	2	3	-12.139%
2025-11-20	2.4000	2.4000	2.4000	2.4000	-14.894%	1	3	+26.667%
2025-10-29	2.8200	2.8200	2.8200	2.8200	+22.609%	1	3	+7.801%
2025-10-24	2.0800	2.3000	2.0800	2.3000	-37.838%	2	2	+32.174%
2025-10-22	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	-17.838%