Dark

GM20270115C47
GM Jan 15 2027 47.00 Call (GM270115C00047000)
option OPRA

Inactive

May 27, 2026

37.15+3.626%(+1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-27	37.2400	38.1500	37.1500	37.1500	+3.626%	4	193	0.000%
2026-04-20	35.8500	35.8500	35.8500	35.8500	+13.629%	2	197	+3.626%
2026-03-26	31.5000	31.5500	31.5000	31.5500	-5.113%	6	197	+17.750%
2026-03-25	33.2500	33.2500	33.2500	33.2500	+5.892%	7	203	+11.729%
2026-03-05	31.4500	31.4500	31.4000	31.4000	+1.882%	2	198	+18.312%
2026-03-03	30.8500	30.8500	30.8000	30.8200	-19.740%	80	198	+20.539%
2026-02-18	38.2500	38.4000	38.2500	38.4000	-7.626%	2	182	-3.255%
2026-01-27	41.5700	41.5700	41.5700	41.5700	+21.942%	5	182	-10.633%
2026-01-20	34.0900	34.0900	34.0900	34.0900	-9.456%	3	177	+8.976%
2026-01-06	37.1400	37.7000	37.1400	37.6500	-1.181%	32	174	-1.328%
2026-01-05	38.1000	38.1000	38.1000	38.1000	+5.249%	2	167	-2.493%
2026-01-02	36.2000	36.2000	36.2000	36.2000	-4.787%	1	166	+2.624%
2025-12-19	38.0200	38.0200	38.0200	38.0200	+4.164%	1	166	-2.288%
2025-12-17	36.4000	36.5000	36.4000	36.5000	+16.242%	2	166	+1.781%
2025-12-04	31.4000	31.4000	31.4000	31.4000	+5.831%	1	165	+18.312%
2025-12-03	29.6300	29.6700	29.6300	29.6700	+18.019%	2	164	+25.211%
2025-11-06	25.1400	25.1400	25.1400	25.1400	-1.605%	2	165	+47.772%
2025-11-05	25.3500	25.5500	25.3500	25.5500	+1.712%	10	167	+45.401%
2025-11-03	25.1200	25.1200	25.1200	25.1200	+5.546%	2	173	+47.890%
2025-10-23	23.8100	23.8100	23.8000	23.8000	+64.138%	2	173	+56.092%
2025-10-09	14.5000	14.5000	14.5000	14.5000	-3.718%	6	173	+156.207%
2025-10-07	15.0600	15.0600	15.0600	15.0600	-12.797%	6	167	+146.680%
2025-10-02	17.2700	17.2700	17.2700	17.2700	+3.413%	1	167	+115.113%
2025-09-17	16.7000	16.7000	16.7000	16.7000	+0.542%	1	167	+122.455%
2025-09-15	16.6900	16.6900	16.5700	16.6100	+4.400%	7	167	+123.660%
2025-09-03	15.9100	15.9100	15.9100	15.9100	-0.562%	2	167	+133.501%
2025-08-22	16.0000	16.0000	16.0000	16.0000	+7.672%	10	169	+132.188%
2025-08-18	14.8400	14.8600	14.8400	14.8600	+6.906%	20	179	+150.000%
2025-08-13	13.9000	13.9000	13.9000	13.9000	+4.906%	3	179	+167.266%
2025-08-11	13.2500	13.2500	13.2500	13.2500	+1.145%	3	182	+180.377%
2025-07-28	13.1000	13.1000	13.1000	13.1000	+4.382%	12	179	+183.588%
2025-07-25	12.5500	12.5500	12.5500	12.5500	+13.063%	3	179	+196.016%
2025-07-23	11.1000	11.1000	11.1000	11.1000	+11.000%	1	179	+234.685%
2025-07-22	9.7600	10.0000	9.6500	10.0000	-25.373%	38	179	+271.500%
2025-07-21	13.3600	13.4000	13.3600	13.4000	+3.156%	6	209	+177.239%
2025-07-15	12.9900	12.9900	12.9900	12.9900	+1.882%	20	209	+185.989%
2025-07-14	12.7500	12.7500	12.7500	12.7500	+4.082%	5	209	+191.373%
2025-07-08	12.2500	12.2500	12.2500	12.2500	-3.695%	1	214	+203.265%
2025-07-07	12.7200	12.7200	12.7200	12.7200	+1.760%	10	214	+192.060%
2025-07-02	12.5000	12.5000	12.5000	12.5000	+4.167%	1	214	+197.200%
2025-07-01	10.6000	12.0000	10.6000	12.0000	+13.208%	6	214	+209.583%
2025-06-27	10.5500	10.6000	10.5500	10.6000	+12.766%	6	214	+250.472%
2025-06-25	9.9000	9.9000	9.4000	9.4000	0.000%	13	214	+295.213%
2025-06-23	9.4000	9.4000	9.4000	9.4000	-9.179%	1	204	+295.213%
2025-06-20	9.6600	10.3500	9.5000	10.3500	+7.254%	38	204	+258.937%
2025-06-18	10.1500	10.4000	9.6500	9.6500	-4.926%	3	202	+284.974%
2025-06-12	10.1500	10.1500	10.1500	10.1500	-7.727%	2	202	+266.010%
2025-06-11	10.5700	11.0000	10.5700	11.0000	+7.843%	2	202	+237.727%
2025-06-10	10.1000	10.2000	10.1000	10.2000	+10.270%	3	204	+264.216%
2025-06-05	9.2500	9.2500	9.2500	9.2500	-3.646%	2	206	+301.622%
2025-06-04	9.6000	9.6000	9.6000	9.6000	-4.950%	1	206	+286.979%
2025-06-03	10.1000	10.1000	10.1000	10.1000	+9.189%	2	206	+267.822%
2025-06-02	9.1500	9.3000	9.1500	9.2500	-8.416%	4	208	+301.622%
2025-05-29	10.0000	10.1000	10.0000	10.1000	-7.763%	4	208	+267.822%
2025-05-19	10.9500	10.9500	10.9500	10.9500	-3.947%	1	208	+239.269%
2025-05-14	11.5500	11.5500	11.4000	11.4000	-0.870%	2	209	+225.877%
2025-05-13	11.5000	11.5000	11.5000	11.5000	+6.977%	1	210	+223.043%
2025-05-12	10.7300	10.7500	10.7300	10.7500	+9.137%	4	211	+245.581%
2025-05-09	10.0000	10.0000	9.8500	9.8500	+3.141%	4	214	+277.157%
2025-05-08	9.6000	9.6000	9.5500	9.5500	+14.371%	4	214	+289.005%
2025-05-05	8.4500	8.4500	8.3500	8.3500	+1.829%	15	217	+344.910%
2025-05-02	8.2000	8.2000	8.2000	8.2000	-0.606%	2	206	+353.049%
2025-04-30	8.2500	8.2500	8.2500	8.2500	-17.417%	1	206	+350.303%
2025-04-25	9.9900	9.9900	9.9900	9.9900	+4.607%	2	206	+271.872%
2025-04-24	9.5500	9.5500	9.5500	9.5500	+1.273%	2	206	+289.005%
2025-04-23	9.4300	9.4300	9.4300	9.4300	+6.554%	2	206	+293.955%
2025-04-22	8.8500	8.8500	8.8500	8.8500	+6.627%	15	204	+319.774%
2025-04-15	8.3000	8.3000	8.3000	8.3000	-7.778%	2	189	+347.590%
2025-04-14	9.0000	9.0000	9.0000	9.0000	-4.255%	2	191	+312.778%
2025-04-09	9.4000	9.4000	9.4000	9.4000	+15.337%	1	189	+295.213%
2025-04-07	8.1500	8.1500	8.1500	8.1500	-2.278%	4	188	+355.828%
2025-04-04	8.2600	8.3400	8.2600	8.3400	-7.845%	60	184	+345.444%
2025-03-31	9.0500	9.0500	9.0500	9.0500	-4.937%	15	189	+310.497%
2025-03-28	9.5200	9.5200	9.5200	9.5200	-5.743%	20	193	+290.231%
2025-03-27	9.8000	10.4000	9.7700	10.1000	-25.461%	34	183	+267.822%
2025-03-26	13.4300	13.5500	13.4300	13.5500	+16.309%	5	155	+174.170%
2025-03-20	11.6500	11.6500	11.6500	11.6500	-1.936%	1	155	+218.884%
2025-03-19	11.2000	11.8800	11.2000	11.8800	+8.493%	2	156	+212.710%
2025-03-18	10.9500	10.9500	10.9500	10.9500	-3.524%	1	155	+239.269%
2025-03-17	11.3500	11.3500	11.3500	11.3500	+3.088%	10	154	+227.313%
2025-03-14	11.0100	11.0100	11.0100	11.0100	+4.857%	2	144	+237.421%
2025-03-13	10.5000	10.5000	10.5000	10.5000	+4.790%	4	149	+253.810%
2025-03-11	10.0200	10.0200	10.0200	10.0200	-8.410%	1	149	+270.758%
2025-03-05	9.9900	10.9400	9.9900	10.9400	+21.962%	2	149	+239.580%
2025-03-04	8.9700	8.9700	8.9700	8.9700	-22.000%	1	149	+314.158%
2025-03-03	11.5000	11.5000	11.5000	11.5000	+9.005%	1	149	+223.043%
2025-02-27	10.5500	10.5500	10.5500	10.5500	-4.091%	8	149	+252.133%
2025-02-26	11.0000	11.0000	11.0000	11.0000	+12.821%	1	149	+237.727%
2025-02-24	9.7500	9.7500	9.7500	9.7500	+5.978%	1	149	+281.026%
2025-02-21	9.2400	9.2400	9.1700	9.2000	-6.409%	92	148	+303.804%
2025-02-20	10.1500	10.1500	9.8300	9.8300	-1.700%	7	149	+277.925%
2025-02-19	10.0000	10.0000	10.0000	10.0000	-3.846%	2	146	+271.500%
2025-02-18	10.8000	10.8000	10.4000	10.4000	-1.794%	11	146	+257.212%
2025-02-14	10.7200	10.7200	10.5900	10.5900	+2.319%	16	130	+250.803%
2025-02-13	10.5700	10.5700	10.3500	10.3500	+0.976%	22	119	+258.937%
2025-02-06	10.9000	10.9000	10.2500	10.2500	-4.206%	11	119	+262.439%
2025-02-04	10.7000	10.7000	10.7000	10.7000	-3.604%	10	119	+247.196%
2025-02-03	11.1000	11.1000	11.1000	11.1000	-3.478%	2	109	+234.685%
2025-01-31	12.5000	12.5000	11.5000	11.5000	+4.545%	284	81	+223.043%
2025-01-30	12.2600	12.2600	11.0000	11.0000	0.000%	21	81	+237.727%
2025-01-29	11.0000	11.0000	11.0000	11.0000	-8.333%	50	70	+237.727%
2025-01-28	11.9500	12.0000	11.8500	12.0000	-7.264%	27	75	+209.583%
2025-01-17	12.9400	12.9400	12.9400	12.9400	-2.707%	8	49	+187.094%
2025-01-16	13.3000	13.3000	13.3000	13.3000	-10.074%	25	49	+179.323%
2024-12-10	14.7900	14.7900	14.7900	14.7900	-0.068%	1	24	+151.183%
2024-12-05	14.8000	14.8000	14.8000	14.8000	-19.346%	1	24	+151.014%
2024-11-22	18.3500	18.3500	18.3500	18.3500	+1.944%	2	24	+102.452%
2024-11-18	18.0000	18.0000	18.0000	18.0000	+7.784%	1	25	+106.389%
2024-11-07	16.7000	16.7000	16.7000	16.7000	+3.727%	14	24	+122.455%
2024-11-06	16.2500	16.2500	16.1000	16.1000	+9.005%	4	38	+130.745%
2024-11-05	14.7700	14.7700	14.7700	14.7700	+7.418%	1	34	+151.523%
2024-11-04	13.7500	13.7500	13.7500	13.7500	+0.733%	1	34	+170.182%
2024-10-30	14.2300	14.2300	13.6500	13.6500	-7.520%	2	34	+172.161%
2024-10-23	14.7600	14.7600	14.7600	14.7600	-1.600%	1	34	+151.694%
2024-10-22	12.8500	15.0000	12.8500	15.0000	+25.000%	22	33	+147.667%
2024-10-18	12.0000	12.0000	12.0000	12.0000	-0.415%	6	23	+209.583%
2024-10-17	12.0500	12.0500	12.0500	12.0500	+7.111%	10	21	+208.299%
2024-10-15	11.2500	11.2500	11.2500	11.2500	-0.266%	5	11	+230.222%
2024-10-14	11.2800	11.2800	11.2800	11.2800	+25.333%	1	7	+229.344%
2024-10-03	9.0000	9.0000	9.0000	9.0000	-15.174%	1	7	+312.778%
2024-09-20	10.6100	10.6100	10.6100	10.6100	-9.005%	8	6	+250.141%
2024-09-19	11.6600	11.6600	11.6600	11.6600	0.000%	2	2	+218.611%