Dark

GM20270115C40
GM Jan 15 2027 40.00 Call (GM270115C00040000)
option OPRA

Inactive

Jun 18, 2026

40.90-8.234%(-3.67)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	40.9000	40.9000	40.9000	40.9000	-8.234%	5	699	0.000%
2026-05-27	44.5700	44.5700	44.5700	44.5700	+11.203%	1	699	-8.234%
2026-05-22	40.0800	40.0800	40.0800	40.0800	+11.272%	1	699	+2.046%
2026-05-20	36.0200	36.0200	36.0200	36.0200	+7.780%	1	700	+13.548%
2026-05-19	33.4200	33.4200	33.4200	33.4200	-15.392%	1	699	+22.382%
2026-05-14	39.5000	39.5000	39.5000	39.5000	-1.423%	1	699	+3.544%
2026-04-28	36.9000	40.0700	36.9000	40.0700	+3.406%	4	700	+2.071%
2026-04-27	39.0400	39.0400	38.7500	38.7500	-4.392%	4	702	+5.548%
2026-04-22	40.5300	40.5300	40.5300	40.5300	+2.271%	1	699	+0.913%
2026-04-14	39.6300	39.6300	39.6300	39.6300	+10.083%	1	699	+3.205%
2026-04-02	36.0000	36.0000	36.0000	36.0000	+4.834%	1	699	+13.611%
2026-03-30	34.3400	34.3400	34.3400	34.3400	-9.033%	2	699	+19.103%
2026-03-23	37.7500	37.7500	37.7500	37.7500	+9.041%	1	700	+8.344%
2026-03-09	34.6200	34.6200	34.6200	34.6200	-9.679%	1	699	+18.140%
2026-03-02	38.3300	38.3300	38.3300	38.3300	-4.936%	3	724	+6.705%
2026-02-27	40.3200	40.3200	40.3200	40.3200	-4.568%	1	725	+1.438%
2026-02-17	42.2500	42.2500	42.2500	42.2500	-12.180%	10	725	-3.195%
2026-02-04	48.1100	48.1100	48.1100	48.1100	+5.320%	15	735	-14.986%
2026-02-02	45.6800	45.6800	45.6800	45.6800	-5.522%	1	750	-10.464%
2026-01-27	48.2700	48.3500	47.8000	48.3500	+17.640%	9	751	-15.408%
2026-01-23	42.6500	42.6500	41.1000	41.1000	-3.294%	8	760	-0.487%
2026-01-16	42.5000	42.5000	42.5000	42.5000	-3.409%	15	749	-3.765%
2026-01-06	44.0000	44.0000	44.0000	44.0000	+4.142%	2	749	-7.045%
2026-01-02	42.2500	42.2500	42.2500	42.2500	-2.335%	5	749	-3.195%
2025-12-31	43.2600	43.2600	43.2600	43.2600	-2.787%	2	742	-5.455%
2025-12-23	44.5000	44.5000	44.5000	44.5000	-1.111%	1	742	-8.090%
2025-12-22	45.0400	45.0400	45.0000	45.0000	+2.249%	7	741	-9.111%
2025-12-19	44.0100	44.0100	44.0100	44.0100	-0.878%	2	748	-7.067%
2025-12-16	44.4000	44.4000	44.4000	44.4000	+3.957%	5	748	-7.883%
2025-12-11	42.7100	42.7100	42.7100	42.7100	+7.312%	5	748	-4.238%
2025-12-10	39.8000	39.8000	39.8000	39.8000	+4.352%	5	748	+2.764%
2025-12-08	38.1400	38.1400	38.1400	38.1400	+27.772%	5	753	+7.236%
2025-11-18	29.8500	29.8500	29.8500	29.8500	+1.704%	1	753	+37.018%
2025-11-04	29.3500	29.3500	29.3500	29.3500	-8.195%	4	753	+39.353%
2025-10-29	31.9700	31.9700	31.9700	31.9700	+1.524%	1	753	+27.932%
2025-10-27	31.5000	31.7600	31.4300	31.4900	+1.581%	9	746	+29.883%
2025-10-24	31.0000	31.0000	31.0000	31.0000	+3.024%	4	746	+31.935%
2025-10-23	29.9100	30.0900	29.9100	30.0900	+0.804%	2	750	+35.926%
2025-10-21	26.0000	29.8500	26.0000	29.8500	+39.486%	18	748	+37.018%
2025-10-17	21.4000	21.4000	21.4000	21.4000	+4.902%	1	753	+91.121%
2025-10-16	21.0500	21.0500	20.4000	20.4000	-3.546%	2	753	+100.490%
2025-10-15	21.0000	21.3500	21.0000	21.1500	+19.492%	37	752	+93.381%
2025-10-14	17.7000	17.7000	17.7000	17.7000	-6.498%	10	773	+131.073%
2025-10-10	18.9300	18.9300	18.9300	18.9300	-3.418%	1	783	+116.059%
2025-10-09	19.6000	19.6000	19.6000	19.6000	-16.596%	6	783	+108.673%
2025-10-02	23.5000	23.5000	23.5000	23.5000	-2.083%	3	785	+74.043%
2025-09-30	24.0000	24.0000	24.0000	24.0000	+5.495%	1	782	+70.417%
2025-09-25	22.6200	22.7500	22.6200	22.7500	+1.427%	3	782	+79.780%
2025-09-23	22.8000	22.8000	22.4300	22.4300	-0.311%	10	784	+82.345%
2025-09-17	22.5000	22.5000	22.5000	22.5000	+4.651%	8	774	+81.778%
2025-09-16	21.3700	21.5000	21.3700	21.5000	-0.922%	12	782	+90.233%
2025-09-15	21.7000	21.7000	21.7000	21.7000	+0.930%	10	782	+88.479%
2025-09-11	21.5000	21.5000	21.5000	21.5000	+2.332%	1	782	+90.233%
2025-09-09	21.0100	21.0100	21.0100	21.0100	-0.427%	1	783	+94.669%
2025-09-08	21.1000	21.1000	21.1000	21.1000	+0.190%	1	784	+93.839%
2025-09-05	21.5000	21.5000	21.0600	21.0600	-5.135%	6	785	+94.207%
2025-08-27	22.2000	22.2000	22.2000	22.2000	+2.778%	1	785	+84.234%
2025-08-22	21.6000	21.6000	21.6000	21.6000	+9.367%	4	785	+89.352%
2025-08-21	19.9000	19.9000	19.7500	19.7500	-3.659%	105	789	+107.089%
2025-08-20	20.5000	20.5000	20.5000	20.5000	+0.737%	3	826	+99.512%
2025-08-19	20.6000	20.6000	20.3500	20.3500	-0.098%	5	829	+100.983%
2025-08-15	20.0500	20.3700	20.0000	20.3700	+16.201%	7	824	+100.785%
2025-08-08	17.5100	17.5300	17.5100	17.5300	+3.544%	6	822	+133.314%
2025-08-04	17.1200	17.1200	16.9300	16.9300	+0.714%	40	821	+141.583%
2025-08-01	16.8100	16.8100	16.8100	16.8100	-1.292%	2	811	+143.308%
2025-07-29	17.0300	17.0300	17.0300	17.0300	-4.326%	1	809	+140.164%
2025-07-28	17.0000	17.8000	17.0000	17.8000	+6.396%	11	809	+129.775%
2025-07-25	16.7300	16.7300	16.7300	16.7300	-3.906%	3	799	+144.471%
2025-07-24	17.4100	17.4100	17.4100	17.4100	+0.752%	30	799	+134.922%
2025-07-23	14.8500	17.2800	14.8500	17.2800	+24.946%	142	827	+136.690%
2025-07-22	13.8000	14.5500	13.7500	13.8300	-24.509%	150	870	+195.734%
2025-07-21	18.3000	18.3200	18.3000	18.3200	+4.686%	10	725	+123.253%
2025-07-14	17.5000	17.5000	17.5000	17.5000	-0.568%	3	725	+133.714%
2025-07-07	17.6000	17.6000	17.6000	17.6000	+3.226%	8	728	+132.386%
2025-07-02	17.0500	17.0500	17.0500	17.0500	+5.573%	7	736	+139.883%
2025-07-01	15.8500	16.1500	15.8500	16.1500	+14.702%	11	806	+153.251%
2025-06-30	13.0000	14.1800	13.0000	14.0800	-4.542%	180	816	+190.483%
2025-06-27	14.7500	14.7500	14.7500	14.7500	+10.902%	1	893	+177.288%
2025-06-25	13.3000	13.3000	13.3000	13.3000	-6.993%	2	894	+207.519%
2025-06-24	14.3000	14.3000	14.3000	14.3000	+5.691%	1	896	+186.014%
2025-06-20	13.6400	13.6400	13.4400	13.5300	-0.515%	780	895	+202.291%
2025-06-18	14.0000	14.0000	13.6000	13.6000	-6.142%	2	1,110	+200.735%
2025-06-16	14.4900	14.4900	14.4900	14.4900	-5.970%	3	1,110	+182.264%
2025-06-11	15.4100	15.4100	15.4100	15.4100	+11.748%	2	1,107	+165.412%
2025-06-09	13.7900	13.7900	13.7900	13.7900	+4.470%	3	1,105	+196.592%
2025-06-06	13.2000	13.4500	13.1600	13.2000	-0.377%	400	1,102	+209.848%
2025-06-04	13.5000	13.5000	13.1200	13.2500	+0.303%	200	1,102	+208.679%
2025-06-02	13.2000	13.2100	13.2000	13.2100	-12.517%	2	1,102	+209.614%
2025-05-30	14.9000	15.1000	14.9000	15.1000	+10.139%	16	1,102	+170.861%
2025-05-29	14.0000	14.0000	13.7100	13.7100	-1.931%	100	1,104	+198.322%
2025-05-28	14.1300	14.1700	13.9800	13.9800	-0.427%	300	1,104	+192.561%
2025-05-23	14.0400	14.0400	14.0400	14.0400	-9.302%	2	850	+191.311%
2025-05-20	15.4800	15.4800	15.4800	15.4800	+2.517%	1	850	+164.212%
2025-05-13	15.1000	15.1000	15.1000	15.1000	+10.219%	1	851	+170.861%
2025-05-09	13.0000	13.7000	13.0000	13.7000	+15.126%	76	851	+198.540%
2025-05-02	11.9000	11.9000	11.9000	11.9000	-4.800%	6	889	+243.697%
2025-05-01	12.5000	12.5000	12.5000	12.5000	+4.603%	10	889	+227.200%
2025-04-30	11.9500	11.9500	11.9500	11.9500	-7.004%	5	889	+242.259%
2025-04-29	12.4000	12.8500	12.4000	12.8500	-5.166%	28	889	+218.288%
2025-04-24	12.9000	13.5500	12.9000	13.5500	+4.633%	20	862	+201.845%
2025-04-23	13.3000	13.3000	12.9500	12.9500	+2.696%	3	853	+215.830%
2025-04-22	12.3000	12.6100	12.3000	12.6100	+4.215%	2	852	+224.346%
2025-04-16	12.1000	12.1000	12.1000	12.1000	+2.979%	1	854	+238.017%
2025-04-15	11.7500	11.7500	11.7500	11.7500	-5.925%	1	854	+248.085%
2025-04-14	12.5000	12.6000	12.4900	12.4900	+10.531%	134	854	+227.462%
2025-04-11	11.3000	11.3000	11.3000	11.3000	+0.893%	10	890	+261.947%
2025-04-10	11.2000	11.2000	11.2000	11.2000	+0.539%	2	885	+265.179%
2025-04-07	10.4500	11.2000	10.0000	11.1400	-3.130%	80	883	+267.145%
2025-04-04	11.5000	12.3500	10.9000	11.5000	-12.879%	56	867	+255.652%
2025-04-03	12.9500	13.4700	12.9500	13.2000	-6.050%	64	849	+209.848%
2025-04-02	14.1700	14.3900	13.9600	14.0500	+7.663%	305	859	+191.103%
2025-04-01	13.1000	13.1000	13.0500	13.0500	-3.903%	100	807	+213.410%
2025-03-31	13.4800	13.5800	13.3000	13.5800	+3.113%	440	875	+201.178%
2025-03-28	12.7500	13.1700	12.7000	13.1700	-4.218%	38	702	+210.554%
2025-03-27	13.5000	14.5000	13.0000	13.7500	-20.977%	344	692	+197.455%
2025-03-25	17.4000	17.4000	17.4000	17.4000	+10.476%	1	668	+135.057%
2025-03-21	15.7500	15.7500	15.7500	15.7500	+4.305%	2	669	+159.683%
2025-03-17	15.1000	15.1000	15.1000	15.1000	-0.658%	6	658	+170.861%
2025-03-13	15.2000	15.2100	15.2000	15.2000	+4.467%	5	676	+169.079%
2025-03-12	14.0000	14.5500	14.0000	14.5500	-0.342%	5	676	+181.100%
2025-03-11	14.3000	14.6000	13.5100	14.6000	+5.415%	121	675	+180.137%
2025-03-10	13.8500	13.8500	13.8500	13.8500	-3.886%	10	684	+195.307%
2025-03-06	14.3000	14.4100	14.3000	14.4100	-1.638%	4	672	+183.831%
2025-03-05	13.5000	14.6500	13.5000	14.6500	+19.106%	18	672	+179.181%
2025-03-04	12.0500	12.7000	11.8000	12.3000	-11.511%	230	658	+232.520%
2025-02-27	14.6000	14.7500	13.9000	13.9000	-4.467%	61	430	+194.245%
2025-02-26	14.5500	14.5500	14.5500	14.5500	+13.672%	20	369	+181.100%
2025-02-25	12.9000	12.9000	12.8000	12.8000	-5.535%	21	328	+219.531%
2025-02-24	12.8500	13.5500	12.8500	13.5500	+5.694%	4	328	+201.845%
2025-02-21	13.2700	13.3000	12.8000	12.8200	-6.492%	72	332	+219.033%
2025-02-19	14.0000	14.0000	13.7100	13.7100	-2.766%	150	296	+198.322%
2025-02-18	14.1000	14.1000	14.1000	14.1000	-0.704%	2	435	+190.071%
2025-02-14	14.6400	14.6400	14.2000	14.2000	-0.351%	10	435	+188.028%
2025-02-13	14.4000	14.5000	14.2000	14.2500	-0.558%	166	435	+187.018%
2025-02-12	13.5500	14.3300	13.5500	14.3300	+9.306%	16	269	+185.415%
2025-02-11	13.0000	13.1300	13.0000	13.1100	-2.018%	200	260	+211.976%
2025-02-10	13.5000	13.5300	13.3800	13.3800	-7.724%	101	460	+205.680%
2025-02-07	13.9000	14.5000	13.9000	14.5000	0.000%	606	360	+182.069%
2025-02-05	14.5000	14.5000	14.5000	14.5000	+2.329%	8	257	+182.069%
2025-02-04	14.1700	14.1700	14.1700	14.1700	-2.945%	5	249	+188.638%
2025-02-03	14.1000	14.6000	13.2100	14.6000	-6.109%	28	244	+180.137%
2025-01-31	15.9000	15.9000	15.5500	15.5500	-5.471%	222	224	+163.023%
2025-01-30	16.1500	16.4500	16.1500	16.4500	+6.472%	30	231	+148.632%
2025-01-29	16.0000	16.0600	15.4500	15.4500	-3.738%	52	213	+164.725%
2025-01-28	16.2500	16.2500	16.0000	16.0500	-15.969%	39	164	+154.829%
2025-01-21	18.7100	19.1000	18.7100	19.1000	+14.715%	4	192	+114.136%
2025-01-10	16.6500	16.6500	16.6500	16.6500	-15.051%	2	192	+145.646%
2025-01-06	19.6000	19.6000	19.6000	19.6000	+1.818%	5	193	+108.673%
2024-12-31	19.2500	19.2500	19.2500	19.2500	+1.316%	6	199	+112.468%
2024-12-24	19.0000	19.0000	19.0000	19.0000	+8.883%	1	199	+115.263%
2024-12-20	16.4500	17.4500	16.4500	17.4500	-17.102%	11	199	+134.384%
2024-11-27	21.1000	21.2000	21.0500	21.0500	-2.681%	18	211	+94.299%
2024-11-26	21.6300	21.6300	21.6300	21.6300	+1.311%	4	211	+89.089%
2024-11-21	21.3500	21.3500	21.3500	21.3500	+1.233%	5	206	+91.569%
2024-11-19	21.0900	21.0900	21.0900	21.0900	+0.429%	1	206	+93.931%
2024-11-08	21.2800	21.2800	21.0000	21.0000	+23.457%	8	205	+94.762%
2024-10-29	17.5000	17.5000	17.0100	17.0100	-7.955%	4	205	+140.447%
2024-10-28	18.4800	18.4800	18.4800	18.4800	-1.440%	2	204	+121.320%
2024-10-24	18.7500	18.7500	18.7500	18.7500	-0.372%	3	202	+118.133%
2024-10-23	19.0000	19.0000	18.8200	18.8200	+0.803%	6	201	+117.322%
2024-10-22	18.3200	18.9300	18.3200	18.6700	+20.219%	7	200	+119.068%
2024-10-21	15.6500	15.8000	15.5300	15.5300	-1.083%	368	200	+163.361%
2024-10-17	15.6000	15.9000	15.5200	15.7000	+0.255%	120	38	+160.510%
2024-10-16	15.8100	15.8100	15.6600	15.6600	+2.219%	101	126	+161.175%
2024-10-15	15.3200	15.3200	15.3200	15.3200	+12.234%	1	25	+166.971%
2024-10-08	13.6500	13.6500	13.6500	13.6500	+4.598%	5	25	+199.634%
2024-09-26	13.0500	13.0500	13.0500	13.0500	+2.273%	2	20	+213.410%
2024-09-25	12.7600	12.7600	12.7600	12.7600	-10.644%	10	20	+220.533%
2024-09-23	14.3500	14.3500	14.2800	14.2800	0.000%	60	15	+186.415%