Dark

GM20270115C75
GM Jan 15 2027 75.00 Call (GM270115C00075000)
option OPRA

EOD

Jul 13, 2026

9.25-12.736%(-1.35)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	9.5000	9.5000	9.2500	9.2500	-12.736%	22	6,455	0.000%
2026-07-10	10.6000	10.6000	10.6000	10.6000	+11.697%	7	6,455	-12.736%
2026-07-09	9.0800	9.4900	9.0800	9.4900	+11.647%	417	6,455	-2.529%
2026-07-08	8.5000	8.5000	8.5000	8.5000	-19.584%	1	6,571	+8.824%
2026-07-06	10.1100	10.5700	10.1100	10.5700	+17.444%	104	6,571	-12.488%
2026-07-02	9.0000	9.0000	9.0000	9.0000	-2.174%	2	6,669	+2.778%
2026-07-01	9.8000	9.8000	9.2000	9.2000	-12.796%	110	6,669	+0.543%
2026-06-29	10.7400	11.0500	10.4500	10.5500	-12.230%	46	6,569	-12.322%
2026-06-24	12.3000	12.3000	12.0200	12.0200	-8.939%	3	6,590	-23.045%
2026-06-22	13.0200	15.0000	13.0200	13.2000	+10.000%	4	6,590	-29.924%
2026-06-18	12.5400	12.5500	12.0000	12.0000	-24.528%	9	6,580	-22.917%
2026-06-15	15.9000	15.9000	15.9000	15.9000	+19.101%	1	6,580	-41.824%
2026-06-11	12.5500	13.3500	12.4000	13.3500	+5.118%	12	6,581	-30.712%
2026-06-10	14.5000	14.5000	12.4000	12.7000	-18.328%	451	6,587	-27.165%
2026-06-09	15.5000	15.7000	14.1500	15.5500	-1.582%	394	6,666	-40.514%
2026-06-08	15.2000	15.8000	15.2000	15.8000	+10.877%	6	6,745	-41.456%
2026-06-05	15.0500	15.0500	14.2500	14.2500	-4.040%	4	6,750	-35.088%
2026-06-04	15.0000	15.4500	14.8500	14.8500	+2.768%	205	6,754	-37.710%
2026-06-03	15.5000	15.5000	14.4500	14.4500	-4.620%	7	6,854	-35.986%
2026-06-02	16.0000	16.0000	15.1500	15.1500	+23.673%	95	6,858	-38.944%
2026-05-22	11.7200	12.2500	11.7200	12.2500	+13.426%	3	6,903	-24.490%
2026-05-21	10.8000	10.8000	10.8000	10.8000	+9.091%	2	6,903	-14.352%
2026-05-20	9.9000	9.9000	9.9000	9.9000	+20.732%	200	6,903	-6.566%
2026-05-19	7.7400	8.2000	7.7400	8.2000	-12.766%	4	6,963	+12.805%
2026-05-18	9.4000	9.4000	9.4000	9.4000	-4.082%	1	6,963	-1.596%
2026-05-15	11.0000	11.0000	9.8000	9.8000	-16.382%	204	6,963	-5.612%
2026-05-14	11.9000	11.9000	11.7200	11.7200	+9.841%	48	6,901	-21.075%
2026-05-13	10.5500	10.6700	10.5500	10.6700	+8.325%	3	6,923	-13.308%
2026-05-11	10.9000	10.9000	9.8500	9.8500	-15.812%	6	6,923	-6.091%
2026-05-07	11.8000	11.8000	11.7000	11.7000	-1.515%	200	6,921	-20.940%
2026-05-06	11.8800	11.8800	11.8800	11.8800	+16.357%	2	6,921	-22.138%
2026-05-04	10.2000	10.2100	10.2000	10.2100	-0.390%	2	6,919	-9.403%
2026-05-01	10.5000	10.5000	10.2500	10.2500	-4.828%	300	6,870	-9.756%
2026-04-29	10.7700	10.7700	10.7700	10.7700	-2.091%	1	6,870	-14.113%
2026-04-28	10.5500	11.0000	10.5500	11.0000	-7.563%	2	6,870	-15.909%
2026-04-24	11.9000	11.9000	11.9000	11.9000	-3.644%	2	6,869	-22.269%
2026-04-23	12.3500	12.3500	12.3500	12.3500	-14.828%	15	6,869	-25.101%
2026-04-17	14.5000	14.5000	14.5000	14.5000	+22.673%	10	6,869	-36.207%
2026-04-16	11.8200	11.8200	11.8200	11.8200	-9.771%	2	6,869	-21.743%
2026-04-15	13.1000	13.1000	13.1000	13.1000	-0.380%	1	6,869	-29.389%
2026-04-14	13.1500	13.1500	13.1500	13.1500	+13.362%	5	6,868	-29.658%
2026-04-08	10.6500	11.6000	10.6500	11.6000	+30.337%	13	6,868	-20.259%
2026-04-07	9.0900	9.2000	8.8600	8.9000	-3.261%	241	6,871	+3.933%
2026-04-02	9.1500	9.2000	9.0000	9.2000	-14.419%	3	6,663	+0.543%
2026-04-01	10.7500	10.7500	10.7500	10.7500	-0.371%	10	6,663	-13.953%
2026-03-31	10.1500	10.8500	10.0000	10.7900	+11.237%	109	6,653	-14.272%
2026-03-30	9.7000	10.2000	9.7000	9.7000	-16.810%	197	6,583	-4.639%
2026-03-26	11.6600	11.6600	11.6600	11.6600	+3.186%	1	6,588	-20.669%
2026-03-24	11.7000	11.7000	11.3000	11.3000	+20.213%	5	6,588	-18.142%
2026-03-16	9.5000	9.5000	9.3500	9.4000	-3.590%	81	6,588	-1.596%
2026-03-13	9.7000	9.9000	9.7000	9.7500	-8.019%	252	6,642	-5.128%
2026-03-11	10.9000	10.9000	10.6000	10.6000	-5.778%	4	6,643	-12.736%
2026-03-10	11.4000	11.6000	11.2500	11.2500	+4.167%	49	6,643	-17.778%
2026-03-09	9.7500	10.8000	9.7500	10.8000	-0.369%	158	6,622	-14.352%
2026-03-06	10.3000	10.8400	10.3000	10.8400	-0.092%	28	6,620	-14.668%
2026-03-05	12.3000	12.3000	10.8000	10.8500	-16.216%	28	6,625	-14.747%
2026-03-04	13.1500	13.3000	12.8500	12.9500	+8.824%	23	6,636	-28.571%
2026-03-03	11.3500	12.1000	10.3500	11.9000	-3.409%	430	6,659	-22.269%
2026-02-27	12.3200	12.3200	12.3200	12.3200	-13.846%	1	6,708	-24.919%
2026-02-26	15.0500	15.0500	14.3000	14.3000	-7.143%	2	6,708	-35.315%
2026-02-25	15.0500	15.4000	15.0500	15.4000	+1.987%	252	6,933	-39.935%
2026-02-24	14.4700	15.1000	14.4700	15.1000	+16.154%	38	6,933	-38.742%
2026-02-23	14.2500	14.2500	13.0000	13.0000	-13.333%	47	6,899	-28.846%
2026-02-20	14.7000	15.0000	14.6500	15.0000	-0.662%	12	6,900	-38.333%
2026-02-19	15.5000	15.6500	15.1000	15.1000	-8.485%	5	6,911	-38.742%
2026-02-18	16.9000	16.9000	16.4500	16.5000	+11.486%	6	6,914	-43.939%
2026-02-17	14.8000	14.8000	14.8000	14.8000	+4.225%	1	6,914	-37.500%
2026-02-12	15.2100	15.2100	14.2000	14.2000	+0.353%	4	6,913	-34.859%
2026-02-11	15.1500	15.3500	13.5000	14.1500	+1.071%	1,767	6,913	-34.629%
2026-02-10	14.0500	14.1500	13.9000	14.0000	-7.285%	299	7,329	-33.929%
2026-02-09	15.1000	15.1000	15.1000	15.1000	-26.161%	3	7,488	-38.742%
2026-02-04	20.4500	20.4500	20.4500	20.4500	+9.067%	2	7,488	-54.768%
2026-02-03	18.7500	18.7500	18.7500	18.7500	+11.940%	3	7,489	-50.667%
2026-02-02	16.7500	16.7500	16.7500	16.7500	-4.286%	2	7,488	-44.776%
2026-01-30	18.6000	18.6000	17.5000	17.5000	-8.377%	2	7,486	-47.143%
2026-01-29	18.6000	19.1000	18.5300	19.1000	+5.525%	54	7,486	-51.571%
2026-01-28	18.0900	18.1000	18.0900	18.1000	-5.729%	2	7,463	-48.895%
2026-01-27	18.1000	19.2000	18.0500	19.2000	+35.593%	51	7,463	-51.823%
2026-01-26	14.9100	14.9100	14.1600	14.1600	-5.600%	2	7,479	-34.675%
2026-01-23	15.0000	15.0000	15.0000	15.0000	-3.537%	2	7,480	-38.333%
2026-01-16	15.2700	15.5500	15.2300	15.5500	-7.988%	6	7,480	-40.514%
2026-01-13	16.9000	16.9000	16.9000	16.9000	+2.424%	1	7,480	-45.266%
2026-01-12	15.9400	16.5000	15.2000	16.5000	+4.364%	54	7,480	-43.939%
2026-01-09	15.8100	15.8100	15.8100	15.8100	-14.309%	1	7,530	-41.493%
2026-01-08	17.2500	18.6000	17.2500	18.4500	+27.241%	110	7,529	-49.864%
2026-01-02	14.5000	14.5000	14.5000	14.5000	-8.228%	1	7,625	-36.207%
2025-12-31	16.0000	16.2000	15.6000	15.8000	-4.068%	106	7,646	-41.456%
2025-12-29	16.2500	16.8900	16.2500	16.4700	-1.964%	207	7,646	-43.837%
2025-12-26	16.8000	16.8000	16.8000	16.8000	-0.415%	4	7,645	-44.940%
2025-12-23	16.8700	16.8700	16.8700	16.8700	-2.146%	5	7,645	-45.169%
2025-12-22	17.2400	17.2400	17.2400	17.2400	+8.156%	1	7,643	-46.346%
2025-12-19	16.1000	16.1000	15.9400	15.9400	+2.245%	2	7,642	-41.970%
2025-12-18	15.9100	15.9100	15.5900	15.5900	-2.563%	2	7,643	-40.667%
2025-12-16	16.0000	16.0000	16.0000	16.0000	+1.202%	5	7,643	-42.188%
2025-12-12	15.8100	15.8100	15.8100	15.8100	+2.330%	1	7,643	-41.493%
2025-12-11	15.3300	15.6500	15.3300	15.4500	+4.392%	1,019	7,644	-40.129%
2025-12-10	13.9900	14.8000	13.9500	14.8000	+16.078%	120	8,195	-37.500%
2025-12-09	12.7000	12.7500	12.7000	12.7500	+9.914%	3	8,145	-27.451%
2025-12-08	12.0000	12.0000	11.6000	11.6000	-4.918%	6	8,145	-20.259%
2025-12-05	12.5000	12.6500	12.2000	12.2000	+2.178%	243	8,149	-24.180%
2025-12-04	12.1500	12.1500	11.7300	11.9400	+4.279%	73	8,047	-22.529%
2025-12-03	10.8000	11.5200	10.8000	11.4500	+5.142%	95	7,998	-19.214%
2025-12-02	10.9000	10.9000	10.8800	10.8900	+3.616%	20	7,993	-15.060%
2025-12-01	10.5100	10.5100	10.5100	10.5100	-3.578%	1	7,993	-11.989%
2025-11-28	11.0000	11.0400	10.9000	10.9000	0.000%	17	7,992	-15.138%
2025-11-26	10.4400	10.9000	10.4400	10.9000	+1.869%	6	7,987	-15.138%
2025-11-25	10.4900	10.7000	10.4900	10.7000	+9.744%	51	7,987	-13.551%
2025-11-24	9.7500	9.7500	9.7000	9.7500	+4.839%	11	7,936	-5.128%
2025-11-21	8.7000	9.3000	8.5000	9.3000	+13.415%	18	7,942	-0.538%
2025-11-20	8.5500	8.5500	8.2000	8.2000	-9.392%	4	7,944	+12.805%
2025-11-19	9.0000	9.0500	9.0000	9.0500	+10.366%	3	7,947	+2.210%
2025-11-18	8.1000	8.3000	7.7200	8.2000	-9.392%	852	7,947	+12.805%
2025-11-17	9.0500	9.0500	9.0500	9.0500	-7.559%	1	7,955	+2.210%
2025-11-14	9.9500	10.1500	9.7900	9.7900	-5.411%	59	7,954	-5.516%
2025-11-13	10.3500	10.3500	10.3500	10.3500	+2.273%	1	7,982	-10.628%
2025-11-12	10.1200	10.1300	10.1200	10.1200	+0.697%	700	7,983	-8.597%
2025-11-10	9.8500	10.0500	9.8500	10.0500	+5.789%	3	7,983	-7.960%
2025-11-07	9.4500	9.5000	9.4500	9.5000	+9.195%	28	7,983	-2.632%
2025-11-06	8.6500	8.7000	8.3500	8.7000	+5.072%	8	7,981	+6.322%
2025-11-03	8.5200	8.5200	8.2800	8.2800	-6.016%	2	7,983	+11.715%
2025-10-31	8.8100	8.8100	8.8100	8.8100	-2.111%	1	7,983	+4.994%
2025-10-30	8.5000	9.0000	8.5000	9.0000	-2.703%	22	7,982	+2.778%
2025-10-29	9.2500	9.2500	9.2500	9.2500	+2.323%	1	7,981	0.000%
2025-10-28	8.9100	9.0500	8.9100	9.0400	+8.263%	8	7,982	+2.323%
2025-10-27	9.2500	9.2500	8.3500	8.3500	+8.301%	3	7,989	+10.778%
2025-10-23	7.7200	7.7200	7.6800	7.7100	+7.832%	46	7,989	+19.974%
2025-10-21	5.3000	7.5000	5.3000	7.1500	+119.325%	330	8,001	+29.371%
2025-10-14	3.3100	3.3100	3.2600	3.2600	+6.885%	70	8,019	+183.742%
2025-10-09	3.1900	3.1900	3.0500	3.0500	-4.688%	10	8,089	+203.279%
2025-10-08	3.5000	3.5000	3.2000	3.2000	-12.329%	51	8,089	+189.063%
2025-10-06	3.8000	3.8000	3.6500	3.6500	-23.319%	120	8,038	+153.425%
2025-10-01	4.7600	4.7600	4.7500	4.7600	+1.709%	6	8,018	+94.328%
2025-09-29	4.6800	4.6800	4.6800	4.6800	-2.500%	1	8,018	+97.650%
2025-09-26	4.7500	4.9500	4.7500	4.8000	+17.073%	6	8,019	+92.708%
2025-09-24	4.2000	4.2000	4.1000	4.1000	+9.920%	66	8,019	+125.610%
2025-09-23	4.0300	4.0300	3.6800	3.7300	+0.269%	18	7,980	+147.989%
2025-09-22	3.7000	3.7700	3.6500	3.7200	-4.370%	4	7,980	+148.656%
2025-09-19	3.9700	3.9700	3.8900	3.8900	-2.750%	4	7,980	+137.789%
2025-09-18	3.7500	4.0000	3.7500	4.0000	+11.111%	23	7,980	+131.250%
2025-09-11	3.6000	3.6000	3.6000	3.6000	+2.857%	1	7,980	+156.944%
2025-09-08	3.5000	3.5000	3.5000	3.5000	-10.256%	1	7,980	+164.286%
2025-08-27	3.9000	3.9000	3.9000	3.9000	0.000%	60	7,979	+137.179%
2025-08-26	3.8500	3.9000	3.8500	3.9000	+4.558%	12	7,967	+137.179%
2025-08-25	3.7400	3.7900	3.6900	3.7300	+1.359%	30	7,967	+147.989%
2025-08-22	3.7300	3.7300	3.6800	3.6800	+14.642%	2	7,967	+151.359%
2025-08-21	3.2700	3.2800	3.1300	3.2100	-6.140%	16	7,967	+188.162%
2025-08-20	3.4400	3.5100	3.3900	3.4200	+2.395%	10	7,967	+170.468%
2025-08-19	3.4300	3.5000	3.3100	3.3400	+5.031%	11	7,967	+176.946%
2025-08-18	3.1600	3.2300	3.1200	3.1800	+6.000%	10	7,966	+190.881%
2025-08-13	3.0000	3.0000	3.0000	3.0000	+12.360%	5	7,966	+208.333%
2025-08-12	2.6000	2.6700	2.6000	2.6700	+0.376%	2	7,966	+246.442%
2025-08-11	2.6600	2.6600	2.6600	2.6600	+4.314%	30	7,966	+247.744%
2025-08-08	2.4900	2.5500	2.4900	2.5500	+2.000%	2	7,966	+262.745%
2025-08-07	2.4500	2.5000	2.4500	2.5000	+2.041%	2	7,967	+270.000%
2025-08-06	2.4500	2.4500	2.4500	2.4500	-0.407%	2	7,966	+277.551%
2025-08-04	2.4000	2.4600	2.3800	2.4600	+11.312%	4	7,966	+276.016%
2025-07-29	2.2500	2.3000	2.2100	2.2100	-16.917%	22	7,966	+318.552%
2025-07-28	2.7500	2.7500	2.5700	2.6600	+1.141%	7	7,971	+247.744%
2025-07-25	2.2600	2.6300	2.2600	2.6300	+13.362%	5	7,971	+251.711%
2025-07-23	2.3200	2.3200	2.3200	2.3200	+41.463%	30	7,972	+298.707%
2025-07-22	1.7800	1.7800	1.6000	1.6400	-41.219%	1,239	7,972	+464.024%
2025-07-21	2.7900	2.7900	2.7900	2.7900	+3.333%	20	9,047	+231.541%
2025-07-18	2.6400	2.7000	2.6400	2.7000	-2.527%	2	9,042	+242.593%
2025-07-17	2.7700	2.7700	2.7700	2.7700	+7.782%	15	9,042	+233.935%
2025-07-09	2.5000	2.6000	2.5000	2.5700	+43.575%	3	9,042	+259.922%
2025-06-26	1.7200	1.7900	1.7200	1.7900	+2.286%	2	9,042	+416.760%
2025-06-25	1.6400	1.7500	1.6400	1.7500	-8.377%	4	9,042	+428.571%
2025-06-24	1.8600	1.9300	1.8600	1.9100	+3.243%	3	9,042	+384.293%
2025-06-23	1.7200	1.8500	1.7200	1.8500	-2.632%	3	9,042	+400.000%
2025-06-17	1.8000	1.9000	1.8000	1.9000	-18.103%	2	9,042	+386.842%
2025-06-11	2.2200	2.3200	2.2200	2.3200	+22.751%	2	9,042	+298.707%
2025-06-09	1.8200	1.9200	1.8000	1.8900	+5.587%	6	9,042	+389.418%
2025-06-06	1.7900	1.7900	1.7900	1.7900	+5.294%	2	9,042	+416.760%
2025-06-02	1.6000	1.7000	1.6000	1.7000	-21.659%	8	9,042	+444.118%
2025-05-30	2.1200	2.1700	2.1200	2.1700	+14.211%	8	9,042	+326.267%
2025-05-29	1.8200	1.9000	1.8200	1.9000	-7.317%	10	9,042	+386.842%
2025-05-27	1.9800	2.0500	1.9800	2.0500	-4.206%	2	9,042	+351.220%
2025-05-23	1.9800	2.1400	1.9800	2.1400	-2.727%	4	9,042	+332.243%
2025-05-22	2.1400	2.2000	2.1400	2.2000	-5.579%	2	9,042	+320.455%
2025-05-21	2.1600	2.3300	2.1600	2.3300	-2.917%	2	9,042	+296.996%
2025-05-20	2.2700	2.4000	2.2700	2.4000	+7.623%	2	9,042	+285.417%
2025-05-19	2.1800	2.2800	2.1800	2.2300	-3.463%	17	9,042	+314.798%
2025-05-16	2.2100	2.3100	2.2100	2.3100	+6.452%	4	9,042	+300.433%
2025-05-12	2.1700	2.1700	2.1700	2.1700	+15.426%	1	9,042	+326.267%
2025-05-09	1.7800	1.8800	1.7800	1.8800	+17.500%	4	9,042	+392.021%
2025-05-08	1.6000	1.6000	1.6000	1.6000	-0.621%	1	9,042	+478.125%
2025-05-02	1.4800	1.6100	1.4800	1.6100	-19.500%	4	9,042	+474.534%
2025-04-28	2.0000	2.0000	2.0000	2.0000	-6.103%	2	9,041	+362.500%
2025-04-25	1.9800	2.1300	1.9800	2.1300	+3.902%	4	9,039	+334.272%
2025-04-24	1.9500	2.0500	1.9500	2.0500	+1.485%	2	9,039	+351.220%
2025-04-23	1.9600	2.0400	1.9100	2.0200	+6.878%	4	9,039	+357.921%
2025-04-22	1.8200	1.8900	1.8200	1.8900	+12.500%	2	9,039	+389.418%
2025-04-16	2.1300	2.1300	1.5700	1.6800	+1.205%	5	9,039	+450.595%
2025-04-15	1.8600	1.8700	1.6000	1.6600	-12.169%	10,437	9,039	+457.229%
2025-04-14	1.8000	1.8900	1.8000	1.8900	-2.577%	2	47	+389.418%
2025-04-08	1.9400	1.9400	1.9400	1.9400	+2.646%	1	47	+376.804%
2025-04-07	1.8900	1.8900	1.8900	1.8900	+3.279%	1	46	+389.418%
2025-04-04	1.7000	1.8800	1.7000	1.8300	-8.040%	12	46	+405.464%
2025-04-03	1.9200	2.0400	1.9100	1.9900	-17.083%	7	46	+364.824%
2025-04-02	2.2500	2.4000	2.2500	2.4000	+2.128%	4	45	+285.417%
2025-04-01	2.0500	2.3500	2.0500	2.3500	+5.381%	6	44	+293.617%
2025-03-31	2.0600	2.2300	2.0600	2.2300	-35.362%	2	45	+314.798%
2025-03-25	3.4500	3.4500	3.4500	3.4500	+11.290%	2	45	+168.116%
2025-03-24	3.1000	3.1000	3.1000	3.1000	+8.014%	1	43	+198.387%
2025-03-21	2.7500	2.8700	2.7500	2.8700	+3.237%	4	42	+222.300%
2025-03-19	2.7800	2.7800	2.7800	2.7800	+14.876%	1	42	+232.734%
2025-03-10	2.3900	2.4200	2.3900	2.4200	-0.820%	2	42	+282.231%
2025-03-06	2.4200	2.4400	2.4200	2.4400	+8.444%	2	42	+279.098%
2025-03-05	2.2500	2.2500	2.2500	2.2500	-15.094%	3	42	+311.111%
2025-02-26	2.6500	2.6500	2.6500	2.6500	+26.190%	2	40	+249.057%
2025-02-25	1.9800	2.1000	1.9800	2.1000	-8.696%	4	38	+340.476%
2025-02-24	2.2500	2.3000	2.2500	2.3000	-5.738%	2	38	+302.174%
2025-02-20	2.5000	2.5000	2.3500	2.4400	-41.905%	3	38	+279.098%
2025-01-15	4.2000	4.2000	4.2000	4.2000	+10.526%	1	38	+120.238%
2025-01-14	3.8000	3.8000	3.8000	3.8000	0.000%	1	38	+143.421%
2025-01-10	3.8000	3.8000	3.8000	3.8000	0.000%	20	37	+143.421%
2025-01-08	3.8000	3.8000	3.8000	3.8000	-15.556%	1	33	+143.421%
2025-01-06	4.5000	4.5000	4.5000	4.5000	-4.051%	5	33	+105.556%
2024-12-27	4.6900	4.6900	4.6900	4.6900	+18.734%	10	28	+97.228%
2024-12-20	3.9500	3.9500	3.9500	3.9500	-28.957%	1	23	+134.177%
2024-11-27	5.4000	5.5600	5.4000	5.5600	+1.832%	21	3	+66.367%
2024-11-26	5.4600	5.4600	5.4600	5.4600	-15.480%	1	3	+69.414%
2024-11-12	6.4600	6.4600	6.4600	6.4600	+70.000%	1	2	+43.189%
2024-10-30	3.8000	3.8000	3.8000	3.8000	-10.377%	1	1	+143.421%
2024-10-28	4.2400	4.2400	4.2400	4.2400	0.000%	1	1	+118.160%