Dark

GM20270115C90
GM Jan 15 2027 90.00 Call (GM270115C00090000)
option OPRA

EOD

Aug 27, 2026

5.85-6.400%(-0.40)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.3000	6.3000	5.8500	5.8500	-6.400%	16	1,810	0.000%
2026-08-26	5.8500	6.2500	5.8500	6.2500	-1.884%	2	1,816	-6.400%
2026-08-25	6.2000	6.4300	5.9500	6.3700	-6.871%	40	1,817	-8.163%
2026-08-21	6.8000	6.9600	6.6800	6.8400	+10.680%	16	1,852	-14.474%
2026-08-20	5.1100	6.2000	5.1100	6.1800	+14.444%	25	1,850	-5.340%
2026-08-19	5.7900	6.1000	5.3500	5.4000	+8.000%	178	1,857	+8.333%
2026-08-18	5.6500	5.6500	5.0000	5.0000	-9.091%	8	1,935	+17.000%
2026-08-17	6.1000	6.1000	5.5000	5.5000	-35.294%	11	1,930	+6.364%
2026-08-12	8.5000	8.5000	8.5000	8.5000	+2.657%	1	1,925	-31.176%
2026-08-11	8.1500	8.7000	8.1500	8.2800	+4.020%	37	1,924	-29.348%
2026-08-10	7.4500	8.2000	7.4500	7.9600	+4.737%	85	1,941	-26.508%
2026-08-07	7.5000	7.6000	7.5000	7.6000	+5.556%	89	1,938	-23.026%
2026-08-06	8.4500	8.4500	7.0500	7.2000	-16.084%	21	1,930	-18.750%
2026-08-05	8.6800	8.6800	8.5000	8.5800	+4.000%	19	1,927	-31.818%
2026-08-04	7.3500	8.4500	7.3500	8.2500	+2.996%	58	1,930	-29.091%
2026-08-03	7.9900	8.0500	7.9900	8.0100	-6.860%	83	1,913	-26.966%
2026-07-31	8.0000	8.6000	7.9400	8.6000	+12.418%	51	1,833	-31.977%
2026-07-30	8.7500	8.7500	7.6500	7.6500	-19.389%	4	1,836	-23.529%
2026-07-29	10.1000	10.5000	9.4200	9.4900	+0.423%	113	1,832	-38.356%
2026-07-28	8.1500	10.1500	8.1500	9.4500	+23.529%	86	1,853	-38.095%
2026-07-27	6.4000	7.6500	6.4000	7.6500	+44.340%	16	1,853	-23.529%
2026-07-24	5.9500	6.0000	5.3000	5.3000	+9.959%	102	1,850	+10.377%
2026-07-23	5.1000	5.1000	4.3500	4.8200	-3.600%	121	1,800	+21.369%
2026-07-22	5.6400	5.7000	5.0000	5.0000	+18.765%	68	1,794	+17.000%
2026-07-21	4.2100	4.2100	4.2100	4.2100	+27.576%	1	1,814	+38.955%
2026-07-20	3.3000	3.3000	3.3000	3.3000	-8.333%	1	1,814	+77.273%
2026-07-17	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,813	+62.500%
2026-07-16	4.0500	4.0500	3.8000	3.8000	-8.434%	37	1,814	+53.947%
2026-07-15	3.9900	4.1500	3.9700	4.1500	+8.924%	11	1,811	+40.964%
2026-07-13	3.8100	3.8100	3.8100	3.8100	-15.333%	2	1,812	+53.543%
2026-07-10	4.0300	4.5000	4.0000	4.5000	+18.421%	18	1,812	+30.000%
2026-07-09	3.8500	3.9500	3.8000	3.8000	+2.703%	226	1,810	+53.947%
2026-07-08	3.6000	3.7000	3.5500	3.7000	-4.393%	25	1,833	+58.108%
2026-07-07	3.7300	3.8700	3.7300	3.8700	+2.926%	3	1,847	+51.163%
2026-07-02	3.7600	3.7600	3.7600	3.7600	-6.468%	80	1,847	+55.585%
2026-07-01	4.3000	4.3000	4.0200	4.0200	-5.412%	32	1,847	+45.522%
2026-06-30	4.2300	4.2500	4.2300	4.2500	-12.371%	11	1,823	+37.647%
2026-06-29	4.7800	4.8500	4.7800	4.8500	-6.731%	85	1,814	+20.619%
2026-06-26	5.4500	5.4500	5.2000	5.2000	-0.952%	7	1,758	+12.500%
2026-06-25	5.4000	5.4000	5.2500	5.2500	-9.483%	23	1,758	+11.429%
2026-06-24	5.8000	5.8000	5.8000	5.8000	+3.571%	2	1,746	+0.862%
2026-06-23	5.5500	5.6000	5.5500	5.6000	-18.958%	3	1,746	+4.464%
2026-06-22	7.0500	7.0500	6.9100	6.9100	+23.393%	7	1,748	-15.340%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-11.111%	1	1,753	+4.464%
2026-06-17	7.0000	7.0000	6.3000	6.3000	-18.710%	33	1,753	-7.143%
2026-06-16	7.7500	7.7500	7.7500	7.7500	-0.895%	3	1,753	-24.516%
2026-06-15	8.4200	8.4900	7.8200	7.8200	+25.120%	42	1,751	-25.192%
2026-06-11	6.2000	6.2500	6.1200	6.2500	-3.101%	4	1,752	-6.400%
2026-06-10	6.3600	6.6000	6.3000	6.4500	-12.245%	15	1,753	-9.302%
2026-06-09	7.3000	7.4000	7.2500	7.3500	-10.909%	202	1,751	-20.408%
2026-06-08	8.1500	8.3100	8.1500	8.2500	+12.245%	13	1,847	-29.091%
2026-06-05	7.7700	7.7700	7.2500	7.3500	-6.962%	4	1,848	-20.408%
2026-06-04	7.9000	7.9000	7.7500	7.9000	+6.040%	13	1,846	-25.949%
2026-06-03	7.4500	7.4500	7.4500	7.4500	+2.055%	1	1,835	-21.477%
2026-06-02	7.8500	7.8500	7.3000	7.3000	-5.195%	28	1,834	-19.863%
2026-06-01	6.9500	7.7000	6.9500	7.7000	-7.229%	3	1,816	-24.026%
2026-05-29	7.7000	8.3000	7.7000	8.3000	-6.742%	107	1,818	-29.518%
2026-05-28	8.9500	8.9500	8.9000	8.9000	+4.706%	11	1,820	-34.270%
2026-05-27	7.7000	8.6000	7.7000	8.5000	+34.921%	84	1,819	-31.176%
2026-05-26	6.2000	6.3200	6.2000	6.3000	+6.780%	151	1,843	-7.143%
2026-05-22	5.8000	6.1000	5.7500	5.9000	+35.632%	268	1,799	-0.847%
2026-05-20	4.3500	4.3500	4.3500	4.3500	+22.535%	1	1,693	+34.483%
2026-05-19	3.1500	3.5500	3.1500	3.5500	-11.692%	18	1,700	+64.789%
2026-05-18	4.2000	4.2000	3.9500	4.0200	-31.282%	15	1,700	+45.522%
2026-05-14	4.7500	6.1000	4.7500	5.8500	+30.000%	388	1,700	0.000%
2026-05-13	4.4500	4.5000	4.4500	4.5000	-13.462%	11	1,507	+30.000%
2026-05-08	5.2000	5.2000	5.2000	5.2000	-4.587%	1	1,507	+12.500%
2026-05-06	5.4000	5.4500	5.1500	5.4500	+15.957%	122	1,507	+7.339%
2026-05-05	4.6000	4.9000	4.6000	4.7000	+3.297%	2,012	1,411	+24.468%
2026-05-04	4.4000	4.5500	4.4000	4.5500	-18.018%	2	2,753	+28.571%
2026-05-01	5.5500	5.5500	5.5500	5.5500	+12.121%	2	2,754	+5.405%
2026-04-29	4.9500	4.9500	4.9500	4.9500	-16.102%	2	2,754	+18.182%
2026-04-28	5.4600	5.9000	4.9000	5.9000	+0.855%	5	2,754	-0.847%
2026-04-27	5.8500	5.8500	5.8500	5.8500	+5.027%	3	2,754	0.000%
2026-04-24	5.6000	5.6700	5.5500	5.5700	-2.281%	91	2,754	+5.027%
2026-04-23	5.8700	5.8700	5.7000	5.7000	-12.308%	11	2,818	+2.632%
2026-04-21	6.6100	6.6100	6.4400	6.5000	-4.130%	121	2,932	-10.000%
2026-04-20	6.8000	6.8000	6.7800	6.7800	-5.833%	15	2,932	-13.717%
2026-04-17	6.6000	7.6500	6.6000	7.2000	+32.110%	16	2,947	-18.750%
2026-04-16	5.4200	5.6000	5.4200	5.4500	-6.034%	4	2,950	+7.339%
2026-04-15	6.5500	6.5500	5.8000	5.8000	-9.375%	50	2,950	+0.862%
2026-04-14	6.2500	6.4500	6.2500	6.4000	+18.519%	19	2,967	-8.594%
2026-04-09	5.4500	5.4500	5.4000	5.4000	+0.559%	8	2,982	+8.333%
2026-04-08	5.1000	5.3700	5.1000	5.3700	+35.949%	5	2,986	+8.939%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-5.952%	2	2,988	+48.101%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-28.205%	5	2,985	+39.286%
2026-03-25	5.8500	5.8500	5.8500	5.8500	+2.632%	26	2,985	0.000%
2026-03-24	5.6500	5.7000	5.6500	5.7000	+6.542%	325	2,988	+2.632%
2026-03-23	5.3400	5.3500	5.3400	5.3500	+25.882%	52	2,737	+9.346%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-4.494%	10	2,759	+37.647%
2026-03-19	4.4500	4.4500	4.4500	4.4500	+3.488%	1	2,759	+31.461%
2026-03-17	4.6500	4.6500	4.3000	4.3000	-8.511%	7	2,759	+36.047%
2026-03-16	4.7000	4.7000	4.7000	4.7000	+9.302%	1	2,760	+24.468%
2026-03-13	4.3000	4.3000	4.3000	4.3000	-8.705%	1	2,760	+36.047%
2026-03-09	4.5000	4.8000	4.5000	4.7100	-9.249%	52	2,759	+24.204%
2026-03-06	5.1900	5.1900	5.1900	5.1900	-1.143%	1	2,727	+12.717%
2026-03-05	6.0000	6.0000	5.2500	5.2500	-7.895%	4	2,727	+11.429%
2026-03-03	5.3000	5.7000	5.1500	5.7000	-0.697%	17	2,728	+2.632%
2026-03-02	6.1500	6.1500	5.7400	5.7400	-13.030%	2	2,725	+1.916%
2026-02-27	6.7500	6.9000	6.6000	6.6000	-18.012%	11	2,725	-11.364%
2026-02-26	8.1000	8.1000	8.0500	8.0500	-2.424%	8	2,724	-27.329%
2026-02-25	8.2000	8.2500	8.2000	8.2500	+3.125%	2	2,719	-29.091%
2026-02-24	8.4000	8.4000	7.9000	8.0000	+25.000%	70	2,719	-26.875%
2026-02-23	6.9200	6.9200	6.4000	6.4000	-15.789%	4	2,700	-8.594%
2026-02-20	7.6000	7.6000	7.6000	7.6000	-4.403%	3	2,698	-23.026%
2026-02-17	7.6200	8.0000	7.6200	7.9500	-0.749%	19	2,698	-26.415%
2026-02-13	7.7500	8.0100	7.7500	8.0100	+0.755%	3	2,683	-26.966%
2026-02-12	7.9500	7.9500	7.9500	7.9500	-0.625%	1	2,683	-26.415%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+6.242%	2	2,682	-26.875%
2026-02-10	7.5500	7.6000	7.3000	7.5300	-9.386%	54	2,680	-22.311%
2026-02-09	8.3100	8.3100	8.3100	8.3100	-12.063%	6	2,653	-29.603%
2026-02-05	10.5000	10.5000	9.4500	9.4500	-13.223%	175	2,653	-38.095%
2026-02-04	11.3500	11.3500	10.8900	10.8900	-1.000%	6	2,680	-46.281%
2026-02-03	10.0000	11.0000	10.0000	11.0000	+16.402%	3	2,676	-46.818%
2026-02-02	9.2500	9.4500	9.2500	9.4500	-4.061%	2	2,675	-38.095%
2026-01-30	9.8500	9.8500	9.8500	9.8500	-2.572%	189	2,675	-40.609%
2026-01-28	10.3000	10.4500	10.1100	10.1100	-8.919%	5	2,689	-42.136%
2026-01-27	10.3400	11.3000	10.3400	11.1000	+31.361%	38	2,688	-47.297%
2026-01-22	8.4500	8.4500	8.4500	8.4500	+9.032%	10	2,692	-30.769%
2026-01-21	7.8000	7.8000	7.7500	7.7500	+12.645%	20	2,687	-24.516%
2026-01-20	7.5000	7.5000	6.8800	6.8800	-17.605%	4	2,667	-14.971%
2026-01-16	8.5500	8.5500	8.3500	8.3500	+1.458%	197	2,489	-29.940%
2026-01-15	8.4000	8.4000	8.2300	8.2300	-9.560%	3	2,489	-28.919%
2026-01-12	9.1000	9.1000	9.1000	9.1000	-1.087%	2	2,486	-35.714%
2026-01-09	9.0200	9.2200	9.0200	9.2000	-11.538%	37	2,484	-36.413%
2026-01-08	9.7400	10.4000	9.7400	10.4000	+16.201%	103	2,486	-43.750%
2026-01-07	8.8500	9.0500	8.8000	8.9500	-1.432%	2,017	2,497	-34.637%
2026-01-06	8.8300	9.0800	8.8300	9.0800	-2.888%	9	996	-35.573%
2026-01-05	8.9300	9.3500	8.9300	9.3500	+18.056%	2	995	-37.433%
2026-01-02	7.9200	7.9200	7.9200	7.9200	-7.368%	4	995	-26.136%
2025-12-31	8.7000	8.7000	8.5500	8.5500	-7.667%	4	989	-31.579%
2025-12-30	9.2600	9.2600	9.2600	9.2600	+2.320%	2	989	-36.825%
2025-12-29	9.0500	9.0500	9.0500	9.0500	-3.209%	1	989	-35.359%
2025-12-24	9.3500	9.3500	9.3500	9.3500	+2.747%	2	989	-37.433%
2025-12-19	8.7700	9.1000	8.7700	9.1000	+4.238%	32	989	-35.714%
2025-12-18	8.7300	8.7300	8.7300	8.7300	+2.105%	1	989	-32.990%
2025-12-11	8.5200	8.7000	8.5200	8.5500	+11.039%	156	988	-31.579%
2025-12-10	6.5900	7.7000	6.5900	7.7000	+22.222%	112	935	-24.026%
2025-12-08	6.5200	6.5200	6.1500	6.3000	-6.250%	57	874	-7.143%
2025-12-05	6.5000	6.7500	6.4300	6.7200	+6.329%	60	870	-12.946%
2025-12-04	6.2200	6.3200	6.1000	6.3200	+7.119%	38	845	-7.437%
2025-12-03	5.9700	6.1200	5.9000	5.9000	0.000%	78	812	-0.847%
2025-12-01	5.8000	5.9000	5.7300	5.9000	+1.375%	23	776	-0.847%
2025-11-28	5.8200	5.8500	5.8000	5.8200	+5.818%	98	776	+0.515%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+32.530%	10	767	+6.364%
2025-11-19	4.1500	4.1500	4.1500	4.1500	+9.788%	1	757	+40.964%
2025-11-18	3.7800	3.7800	3.7800	3.7800	-24.400%	1	757	+54.762%
2025-11-11	5.0000	5.0000	5.0000	5.0000	+29.534%	5	751	+17.000%
2025-11-05	3.8600	3.8600	3.8600	3.8600	+5.753%	1	751	+51.554%
2025-11-04	3.6500	3.6500	3.6500	3.6500	-18.708%	3	751	+60.274%
2025-10-30	4.4900	4.4900	4.4900	4.4900	+24.033%	1	751	+30.290%
2025-10-23	3.6600	3.6600	3.5500	3.6200	+6.471%	16	751	+61.602%
2025-10-21	3.0000	3.4000	3.0000	3.4000	+172.000%	611	750	+72.059%
2025-10-09	1.2500	1.2500	1.2500	1.2500	-26.901%	154	155	+368.000%
2025-10-03	1.7100	1.7100	1.7100	1.7100	0.000%	1	1	+242.105%