Dark

GM20270115C45
GM Jan 15 2027 45.00 Call (GM270115C00045000)
option OPRA

EOD

Aug 24, 2026

41.70+1.906%(+0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	41.7000	41.7000	41.7000	41.7000	+1.906%	1	667	0.000%
2026-08-19	40.9200	40.9200	40.9200	40.9200	-3.695%	1	667	+1.906%
2026-08-14	42.4900	42.4900	42.4900	42.4900	-9.634%	1	666	-1.859%
2026-07-29	47.0800	47.0800	46.3200	47.0200	+15.699%	26	667	-11.314%
2026-07-27	40.6400	40.6400	40.6400	40.6400	+4.446%	1	666	+2.608%
2026-07-24	38.9100	38.9100	38.9100	38.9100	+22.783%	1	665	+7.170%
2026-07-02	31.6700	31.6900	31.6700	31.6900	-19.772%	20	685	+31.587%
2026-06-15	39.5000	39.5000	39.5000	39.5000	+8.966%	1	685	+5.570%
2026-06-10	36.2500	36.2500	36.2500	36.2500	-9.466%	2	685	+15.034%
2026-06-08	40.0400	40.0400	40.0400	40.0400	-2.270%	1	685	+4.146%
2026-05-28	40.9500	41.0000	40.9500	40.9700	+2.940%	5	685	+1.782%
2026-05-27	39.8000	39.8000	39.8000	39.8000	+15.900%	1	686	+4.774%
2026-05-22	34.3400	34.3400	34.3400	34.3400	+1.448%	1	685	+21.433%
2026-05-20	33.8500	33.8500	33.8500	33.8500	+2.576%	2	686	+23.191%
2026-03-05	33.1500	33.1500	33.0000	33.0000	+1.351%	4	688	+26.364%
2026-03-03	32.5500	32.5600	32.5500	32.5600	-2.951%	40	689	+28.071%
2026-03-02	33.5500	33.5500	33.5500	33.5500	-18.844%	6	694	+24.292%
2026-02-06	41.3400	41.3400	41.3400	41.3400	-5.831%	1	700	+0.871%
2026-02-04	43.9000	43.9000	43.9000	43.9000	+24.680%	4	701	-5.011%
2026-01-20	35.2100	35.2100	35.2100	35.2100	-15.054%	37	705	+18.432%
2026-01-09	41.4500	41.4500	41.4500	41.4500	+3.238%	1	705	+0.603%
2026-01-05	37.4500	40.2000	37.4500	40.1500	+0.100%	49	705	+3.861%
2025-12-22	40.1900	40.1900	40.1100	40.1100	+3.483%	10	721	+3.964%
2025-12-19	38.7000	38.7800	38.7000	38.7600	+13.433%	7	721	+7.585%
2025-12-05	34.1700	34.1700	34.1700	34.1700	+7.419%	5	715	+22.037%
2025-12-03	31.8100	31.8100	31.7100	31.8100	+2.119%	45	715	+31.091%
2025-11-26	31.1500	31.1500	31.1500	31.1500	+14.818%	1	915	+33.868%
2025-11-21	27.1300	27.1300	27.1300	27.1300	-9.537%	10	915	+53.704%
2025-11-12	29.9900	29.9900	29.9900	29.9900	+2.355%	4	905	+39.046%
2025-11-11	29.3000	29.3000	29.3000	29.3000	+6.121%	4	909	+42.321%
2025-11-10	27.6100	27.6100	27.6100	27.6100	+0.473%	10	909	+51.032%
2025-11-07	27.4800	27.4800	27.4800	27.4800	+3.308%	6	909	+51.747%
2025-11-06	26.5500	26.6000	26.5500	26.6000	-1.408%	4	903	+56.767%
2025-11-05	26.6000	26.9800	26.6000	26.9800	+3.372%	15	906	+54.559%
2025-11-04	26.1000	26.1000	26.1000	26.1000	+0.385%	1	911	+59.770%
2025-11-03	26.0000	26.0000	26.0000	26.0000	-4.832%	1	912	+60.385%
2025-10-30	27.8600	27.8600	27.3200	27.3200	+7.984%	5	912	+52.635%
2025-10-23	26.0000	26.0400	25.3000	25.3000	-0.040%	26	912	+64.822%
2025-10-21	21.8200	25.4200	21.8200	25.3100	+41.318%	65	912	+64.757%
2025-10-17	17.9100	17.9100	17.9100	17.9100	+5.044%	1	947	+132.831%
2025-10-16	17.0500	17.0500	17.0500	17.0500	+4.345%	6	947	+144.575%
2025-10-14	16.3400	16.3400	16.3400	16.3400	-1.862%	5	941	+155.202%
2025-10-07	16.3400	16.6500	16.3400	16.6500	-10.963%	2	942	+150.450%
2025-10-02	18.7000	18.7000	18.7000	18.7000	-6.780%	3	942	+122.995%
2025-09-29	20.0600	20.0600	20.0600	20.0600	-0.938%	1	942	+107.876%
2025-09-26	19.9100	20.2500	19.9100	20.2500	+7.256%	10	942	+105.926%
2025-09-25	18.8800	18.8800	18.8800	18.8800	-0.264%	4	950	+120.869%
2025-09-24	18.9300	18.9300	18.9300	18.9300	+3.443%	2	950	+120.285%
2025-09-19	18.3000	18.3000	18.3000	18.3000	-1.081%	3	950	+127.869%
2025-09-18	18.5000	18.5000	18.5000	18.5000	+2.210%	1	953	+125.405%
2025-09-15	17.9600	18.1000	17.9600	18.1000	-0.768%	20	954	+130.387%
2025-09-12	18.2400	18.2400	18.2400	18.2400	+3.695%	1	964	+128.618%
2025-09-11	17.5900	17.5900	17.5900	17.5900	+1.853%	2	963	+137.067%
2025-09-09	17.3700	17.3700	17.2700	17.2700	-1.595%	12	963	+141.459%
2025-09-02	17.5900	17.5900	17.5500	17.5500	+0.862%	20	958	+137.607%
2025-08-29	17.4000	17.4000	17.4000	17.4000	-1.584%	3	975	+139.655%
2025-08-28	17.6800	17.6800	17.6800	17.6800	-4.017%	5	975	+135.860%
2025-08-27	18.4400	18.4400	18.4200	18.4200	+0.932%	5	980	+126.384%
2025-08-26	17.7100	18.2500	17.7100	18.2500	+2.991%	14	975	+128.493%
2025-08-25	17.7200	17.7200	17.7200	17.7200	-1.556%	6	972	+135.327%
2025-08-22	17.7000	18.0000	17.7000	18.0000	+10.769%	6	973	+131.667%
2025-08-21	16.2500	16.2500	16.2500	16.2500	-3.216%	1	968	+156.615%
2025-08-19	16.6500	16.7900	16.6500	16.7900	+3.514%	4	968	+148.362%
2025-08-18	16.1900	16.2200	16.1900	16.2200	-2.289%	20	966	+157.090%
2025-08-15	16.5200	16.6000	16.5200	16.6000	+3.427%	2	976	+151.205%
2025-08-14	15.7200	16.0500	15.6100	16.0500	+3.215%	609	976	+159.813%
2025-08-13	15.5500	15.5500	15.5500	15.5500	+7.315%	4	873	+168.167%
2025-08-12	14.4900	14.4900	14.4900	14.4900	-0.753%	1	873	+187.785%
2025-08-11	14.3000	14.6000	14.3000	14.6000	+10.439%	2	872	+185.616%
2025-08-01	13.1700	13.4700	13.1700	13.2200	-4.892%	121	873	+215.431%
2025-07-31	14.5500	15.0000	13.9000	13.9000	+3.731%	33	838	+200.000%
2025-07-30	13.4000	13.4000	13.4000	13.4000	-5.099%	1	838	+211.194%
2025-07-28	14.0800	14.3000	14.0800	14.1200	+3.824%	80	839	+195.326%
2025-07-23	12.1000	13.6000	12.1000	13.6000	+27.103%	13	814	+206.618%
2025-07-22	10.8600	11.0000	10.7000	10.7000	-25.643%	38	814	+289.720%
2025-07-21	14.6400	14.7800	14.3100	14.3900	+0.279%	23	786	+189.785%
2025-07-17	14.3500	14.3500	14.3500	14.3500	+1.270%	6	780	+190.592%
2025-07-16	14.1700	14.1700	14.1700	14.1700	-0.211%	1	780	+194.284%
2025-07-14	14.2000	14.2000	14.2000	14.2000	+1.792%	2	779	+193.662%
2025-07-10	13.9500	13.9500	13.9500	13.9500	+1.087%	31	779	+198.925%
2025-07-02	13.8000	13.8000	13.8000	13.8000	+25.455%	7	779	+202.174%
2025-06-26	11.0000	11.0000	11.0000	11.0000	-2.482%	1	810	+279.091%
2025-06-24	11.2800	11.2800	11.2800	11.2800	+4.059%	2	810	+269.681%
2025-06-23	10.4600	10.8800	10.4600	10.8400	-1.455%	120	811	+284.686%
2025-06-17	11.4400	11.4400	11.0000	11.0000	-10.787%	8	846	+279.091%
2025-06-11	12.3400	12.3500	12.3300	12.3300	+14.061%	100	845	+238.200%
2025-06-09	10.8100	10.8100	10.8100	10.8100	+6.607%	1	845	+285.754%
2025-06-05	10.5500	10.5500	10.1000	10.1400	-4.340%	7	845	+311.243%
2025-06-04	10.5500	10.6000	10.5500	10.6000	+2.415%	2	841	+293.396%
2025-06-02	10.2000	10.3500	10.2000	10.3500	-5.995%	2	841	+302.899%
2025-05-28	11.0100	11.0100	11.0100	11.0100	-4.178%	3	841	+278.747%
2025-05-27	11.4900	11.4900	11.4900	11.4900	-2.213%	1	841	+262.924%
2025-05-21	11.9000	11.9000	11.7500	11.7500	-2.083%	24	841	+254.894%
2025-05-19	12.0000	12.0000	12.0000	12.0000	-0.415%	3	861	+247.500%
2025-05-15	12.0500	12.0500	12.0500	12.0500	-0.905%	1	861	+246.058%
2025-05-13	12.1000	12.1800	12.1000	12.1600	+1.333%	28	861	+242.928%
2025-05-12	12.3700	12.3700	12.0000	12.0000	+14.068%	10	861	+247.500%
2025-05-09	10.5200	10.5200	10.5200	10.5200	-1.682%	2	861	+296.388%
2025-05-08	9.9000	10.7300	9.9000	10.7000	+17.582%	30	861	+289.720%
2025-05-07	9.5500	9.5500	9.1000	9.1000	-3.907%	3	861	+358.242%
2025-05-06	9.0500	9.5000	9.0500	9.4700	+2.378%	52	858	+340.338%
2025-05-02	9.2500	9.2500	9.2500	9.2500	+1.425%	10	841	+350.811%
2025-05-01	9.2500	9.6000	9.1200	9.1200	-0.870%	63	836	+357.237%
2025-04-30	9.7400	9.7400	9.2000	9.2000	-8.458%	9	811	+353.261%
2025-04-29	9.9900	10.0500	9.9900	10.0500	-4.739%	2	811	+314.925%
2025-04-28	10.5500	10.5500	10.5500	10.5500	-2.765%	1	810	+295.261%
2025-04-25	10.8600	10.8600	10.8500	10.8500	+0.930%	6	809	+284.332%
2025-04-24	10.5500	10.7500	10.5500	10.7500	+2.381%	27	810	+287.907%
2025-04-23	11.0000	11.0000	10.5000	10.5000	+9.948%	402	804	+297.143%
2025-04-22	9.5500	9.5500	9.5500	9.5500	+5.525%	2	618	+336.649%
2025-04-21	9.0500	9.0500	9.0500	9.0500	-6.218%	1	620	+360.773%
2025-04-16	9.6400	9.6500	9.6400	9.6500	+4.891%	2	619	+332.124%
2025-04-15	9.6000	9.6000	9.1500	9.2000	-9.804%	4	619	+353.261%
2025-04-14	8.7000	10.2000	8.7000	10.2000	+12.957%	3	618	+308.824%
2025-04-11	9.0300	9.0300	9.0300	9.0300	-2.061%	4	619	+361.794%
2025-04-10	9.1500	9.5500	9.1000	9.2200	-14.392%	4	617	+352.278%
2025-04-09	10.7700	10.7700	10.7700	10.7700	+22.109%	10	613	+287.187%
2025-04-07	8.8200	8.8200	8.8200	8.8200	-7.158%	2	603	+372.789%
2025-04-04	9.1000	9.6500	8.8000	9.5000	-7.767%	26	601	+338.947%
2025-04-03	10.5000	10.5000	10.3000	10.3000	-11.207%	101	592	+304.854%
2025-04-02	11.3500	11.6000	11.3500	11.6000	+7.507%	7	491	+259.483%
2025-04-01	10.6300	11.0000	10.6300	10.7900	+1.315%	204	489	+286.469%
2025-03-31	10.6700	10.6700	10.6500	10.6500	+4.926%	40	466	+291.549%
2025-03-28	10.2000	10.2000	10.1500	10.1500	-9.375%	202	446	+310.837%
2025-03-27	10.5500	11.2500	10.5500	11.2000	-26.073%	45	345	+272.321%
2025-03-26	14.9000	15.2000	14.9000	15.1500	+4.483%	28	321	+175.248%
2025-03-25	14.5000	14.5000	14.5000	14.5000	+3.571%	2	334	+187.586%
2025-03-24	13.5000	14.0000	13.5000	14.0000	+8.275%	4	334	+197.857%
2025-03-19	12.2500	12.9300	12.2500	12.9300	+10.607%	2	336	+222.506%
2025-03-12	11.6000	11.6900	11.4900	11.6900	+9.252%	10	336	+256.715%
2025-03-11	11.8000	11.8000	10.7000	10.7000	-2.992%	27	336	+289.720%
2025-03-07	11.0300	11.0300	11.0300	11.0300	-5.726%	2	336	+278.060%
2025-03-05	11.0500	11.7000	10.7500	11.7000	+15.044%	26	336	+256.410%
2025-03-04	9.6000	10.1900	9.6000	10.1700	-6.697%	12	336	+310.029%
2025-03-03	13.0000	13.0000	10.9000	10.9000	-6.034%	20	337	+282.569%
2025-02-28	11.6000	11.6000	11.6000	11.6000	+3.571%	6	347	+259.483%
2025-02-27	11.2000	11.2000	11.2000	11.2000	-10.757%	10	347	+272.321%
2025-02-26	12.5000	12.6000	12.5000	12.5500	+14.612%	23	347	+232.271%
2025-02-21	10.9500	10.9500	10.9500	10.9500	-0.815%	6	357	+280.822%
2025-02-20	10.9900	11.0400	10.6200	11.0400	+0.914%	53	357	+277.717%
2025-02-19	10.9500	11.0700	10.9400	10.9400	-3.100%	23	382	+281.170%
2025-02-18	11.3300	11.3300	11.2900	11.2900	-2.756%	8	383	+269.353%
2025-02-14	11.7400	13.3500	11.5500	11.6100	+3.661%	68	375	+259.173%
2025-02-13	11.2000	11.2000	11.2000	11.2000	-1.754%	1	374	+272.321%
2025-02-12	11.4000	11.4000	11.4000	11.4000	+6.542%	4	374	+265.789%
2025-02-11	10.5500	10.7000	10.4500	10.7000	+1.808%	23	378	+289.720%
2025-02-10	10.8000	10.8000	10.5100	10.5100	-6.161%	3	380	+296.765%
2025-02-07	11.2000	11.2000	11.2000	11.2000	-2.354%	300	379	+272.321%
2025-02-06	11.4000	11.4700	11.4000	11.4700	-3.613%	50	403	+263.557%
2025-02-05	11.8000	11.9000	11.7000	11.9000	-1.653%	91	433	+250.420%
2025-02-04	12.2000	12.2000	12.1000	12.1000	+3.154%	50	412	+244.628%
2025-02-03	10.6500	11.7300	10.6500	11.7300	-8.716%	409	442	+255.499%
2025-01-31	13.0500	13.2500	12.8500	12.8500	-5.515%	220	372	+224.514%
2025-01-30	13.4100	13.6000	13.4100	13.6000	+4.615%	20	451	+206.618%
2025-01-29	13.0000	13.0000	12.7500	13.0000	+0.386%	43	431	+220.769%
2025-01-28	12.7500	12.9500	12.7500	12.9500	-21.277%	12	418	+222.008%
2025-01-27	16.4500	16.4500	16.4500	16.4500	+1.795%	10	417	+153.495%
2025-01-24	16.3000	16.5000	16.0500	16.1600	-2.061%	204	407	+158.045%
2025-01-21	14.7000	16.5000	14.7000	16.5000	+19.826%	3	396	+152.727%
2025-01-17	14.6700	14.6700	13.7600	13.7700	-3.706%	212	396	+202.832%
2025-01-16	14.3000	14.3000	14.3000	14.3000	-2.721%	100	396	+191.608%
2025-01-15	14.9000	14.9000	14.7000	14.7000	+10.526%	200	296	+183.673%
2025-01-13	12.7000	13.3000	12.7000	13.3000	-2.707%	2	246	+213.534%
2025-01-10	13.7000	13.7000	13.6000	13.6700	-8.501%	202	246	+205.048%
2025-01-07	15.8300	15.8300	14.9400	14.9400	-9.013%	60	272	+179.116%
2025-01-06	16.4200	16.4200	16.4200	16.4200	+13.241%	1	262	+153.959%
2025-01-03	14.5000	14.5000	14.5000	14.5000	+1.826%	2	262	+187.586%
2025-01-02	15.9600	15.9600	14.2400	14.2400	-13.697%	6	262	+192.837%
2024-12-27	16.5000	16.5000	16.5000	16.5000	-0.302%	2	262	+152.727%
2024-12-26	16.5500	16.5500	16.5500	16.5500	+14.138%	2	262	+151.964%
2024-12-20	14.6000	14.6000	14.5000	14.5000	+4.845%	100	262	+187.586%
2024-12-18	13.8300	13.8300	13.8300	13.8300	-4.621%	10	262	+201.518%
2024-12-17	14.7000	14.7000	14.5000	14.5000	-4.856%	100	252	+187.586%
2024-12-16	15.1700	15.2400	15.1700	15.2400	-0.717%	20	271	+173.622%
2024-12-13	15.1100	15.5000	15.1100	15.3500	+2.333%	466	268	+171.661%
2024-12-12	15.0000	15.0000	15.0000	15.0000	+1.351%	45	178	+178.000%
2024-12-11	14.7000	14.9000	14.7000	14.8000	-6.329%	43	178	+181.757%
2024-12-09	15.8000	15.8000	15.8000	15.8000	-12.707%	20	178	+163.924%
2024-11-27	17.8700	18.1000	17.8700	18.1000	+9.697%	20	168	+130.387%
2024-11-26	18.1800	18.2000	16.5000	16.5000	-25.339%	24	168	+152.727%
2024-11-25	22.2200	22.4000	22.1000	22.1000	+9.950%	45	146	+88.688%
2024-11-22	20.7400	20.7400	20.1000	20.1000	+5.016%	12	149	+107.463%
2024-11-18	19.1400	19.1400	19.1400	19.1400	-8.987%	3	152	+117.868%
2024-11-14	21.0300	21.0300	21.0300	21.0300	+10.976%	1	149	+98.288%
2024-11-11	18.9500	18.9500	18.9500	18.9500	+15.198%	1	148	+120.053%
2024-11-06	16.4500	16.4500	16.4500	16.4500	+0.305%	1	147	+153.495%
2024-11-05	16.4000	16.4000	16.4000	16.4000	+13.495%	1	148	+154.268%
2024-11-01	14.6000	14.7600	14.4500	14.4500	+1.546%	88	149	+188.581%
2024-10-31	14.2300	14.2300	14.2300	14.2300	-3.525%	1	106	+193.043%
2024-10-29	14.2300	14.7500	14.2300	14.7500	-4.531%	101	106	+182.712%
2024-10-28	15.3000	15.4500	15.2500	15.4500	-1.404%	120	201	+169.903%
2024-10-24	16.6000	16.6200	15.6700	15.6700	+1.097%	124	98	+166.114%
2024-10-23	16.3000	16.3000	15.5000	15.5000	-5.775%	3	98	+169.032%
2024-10-22	14.4500	16.4500	14.4500	16.4500	+26.538%	6	97	+153.495%
2024-10-18	13.0000	13.0000	13.0000	13.0000	+8.333%	6	97	+220.769%
2024-10-11	12.0000	12.0000	12.0000	12.0000	+1.523%	12	94	+247.500%
2024-10-10	12.1000	12.1000	11.8200	11.8200	+0.254%	8	100	+252.792%
2024-10-09	12.1000	12.1000	11.7900	11.7900	+8.165%	20	108	+253.690%
2024-10-08	11.0000	11.0000	10.9000	10.9000	+1.869%	35	88	+282.569%
2024-10-04	10.7000	10.7000	10.7000	10.7000	+8.081%	2	53	+289.720%
2024-10-03	9.9000	9.9000	9.9000	9.9000	-1.000%	1	52	+321.212%
2024-09-30	10.0000	10.0000	10.0000	10.0000	-0.794%	1	51	+317.000%
2024-09-25	11.2500	11.2500	10.0500	10.0800	-12.727%	47	50	+313.690%
2024-09-24	11.5500	11.5500	11.5500	11.5500	+2.667%	1	3	+261.039%
2024-09-23	11.4300	11.4300	11.2500	11.2500	0.000%	2	2	+270.667%