Dark

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

EOD

Jul 13, 2026

3.81-15.333%(-0.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	3.8100	3.8100	3.8100	3.8100	-15.333%	2	1,812	0.000%
2026-07-10	4.0300	4.5000	4.0000	4.5000	+18.421%	18	1,812	-15.333%
2026-07-09	3.8500	3.9500	3.8000	3.8000	+2.703%	226	1,810	+0.263%
2026-07-08	3.6000	3.7000	3.5500	3.7000	-4.393%	25	1,833	+2.973%
2026-07-07	3.7300	3.8700	3.7300	3.8700	+2.926%	3	1,847	-1.550%
2026-07-02	3.7600	3.7600	3.7600	3.7600	-6.468%	80	1,847	+1.330%
2026-07-01	4.3000	4.3000	4.0200	4.0200	-5.412%	32	1,847	-5.224%
2026-06-30	4.2300	4.2500	4.2300	4.2500	-12.371%	11	1,823	-10.353%
2026-06-29	4.7800	4.8500	4.7800	4.8500	-6.731%	85	1,814	-21.443%
2026-06-26	5.4500	5.4500	5.2000	5.2000	-0.952%	7	1,758	-26.731%
2026-06-25	5.4000	5.4000	5.2500	5.2500	-9.483%	23	1,758	-27.429%
2026-06-24	5.8000	5.8000	5.8000	5.8000	+3.571%	2	1,746	-34.310%
2026-06-23	5.5500	5.6000	5.5500	5.6000	-18.958%	3	1,746	-31.964%
2026-06-22	7.0500	7.0500	6.9100	6.9100	+23.393%	7	1,748	-44.863%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-11.111%	1	1,753	-31.964%
2026-06-17	7.0000	7.0000	6.3000	6.3000	-18.710%	33	1,753	-39.524%
2026-06-16	7.7500	7.7500	7.7500	7.7500	-0.895%	3	1,753	-50.839%
2026-06-15	8.4200	8.4900	7.8200	7.8200	+25.120%	42	1,751	-51.279%
2026-06-11	6.2000	6.2500	6.1200	6.2500	-3.101%	4	1,752	-39.040%
2026-06-10	6.3600	6.6000	6.3000	6.4500	-12.245%	15	1,753	-40.930%
2026-06-09	7.3000	7.4000	7.2500	7.3500	-10.909%	202	1,751	-48.163%
2026-06-08	8.1500	8.3100	8.1500	8.2500	+12.245%	13	1,847	-53.818%
2026-06-05	7.7700	7.7700	7.2500	7.3500	-6.962%	4	1,848	-48.163%
2026-06-04	7.9000	7.9000	7.7500	7.9000	+6.040%	13	1,846	-51.772%
2026-06-03	7.4500	7.4500	7.4500	7.4500	+2.055%	1	1,835	-48.859%
2026-06-02	7.8500	7.8500	7.3000	7.3000	-5.195%	28	1,834	-47.808%
2026-06-01	6.9500	7.7000	6.9500	7.7000	-7.229%	3	1,816	-50.519%
2026-05-29	7.7000	8.3000	7.7000	8.3000	-6.742%	107	1,818	-54.096%
2026-05-28	8.9500	8.9500	8.9000	8.9000	+4.706%	11	1,820	-57.191%
2026-05-27	7.7000	8.6000	7.7000	8.5000	+34.921%	84	1,819	-55.176%
2026-05-26	6.2000	6.3200	6.2000	6.3000	+6.780%	151	1,843	-39.524%
2026-05-22	5.8000	6.1000	5.7500	5.9000	+35.632%	268	1,799	-35.424%
2026-05-20	4.3500	4.3500	4.3500	4.3500	+22.535%	1	1,693	-12.414%
2026-05-19	3.1500	3.5500	3.1500	3.5500	-11.692%	18	1,700	+7.324%
2026-05-18	4.2000	4.2000	3.9500	4.0200	-31.282%	15	1,700	-5.224%
2026-05-14	4.7500	6.1000	4.7500	5.8500	+30.000%	388	1,700	-34.872%
2026-05-13	4.4500	4.5000	4.4500	4.5000	-13.462%	11	1,507	-15.333%
2026-05-08	5.2000	5.2000	5.2000	5.2000	-4.587%	1	1,507	-26.731%
2026-05-06	5.4000	5.4500	5.1500	5.4500	+15.957%	122	1,507	-30.092%
2026-05-05	4.6000	4.9000	4.6000	4.7000	+3.297%	2,012	1,411	-18.936%
2026-05-04	4.4000	4.5500	4.4000	4.5500	-18.018%	2	2,753	-16.264%
2026-05-01	5.5500	5.5500	5.5500	5.5500	+12.121%	2	2,754	-31.351%
2026-04-29	4.9500	4.9500	4.9500	4.9500	-16.102%	2	2,754	-23.030%
2026-04-28	5.4600	5.9000	4.9000	5.9000	+0.855%	5	2,754	-35.424%
2026-04-27	5.8500	5.8500	5.8500	5.8500	+5.027%	3	2,754	-34.872%
2026-04-24	5.6000	5.6700	5.5500	5.5700	-2.281%	91	2,754	-31.598%
2026-04-23	5.8700	5.8700	5.7000	5.7000	-12.308%	11	2,818	-33.158%
2026-04-21	6.6100	6.6100	6.4400	6.5000	-4.130%	121	2,932	-41.385%
2026-04-20	6.8000	6.8000	6.7800	6.7800	-5.833%	15	2,932	-43.805%
2026-04-17	6.6000	7.6500	6.6000	7.2000	+32.110%	16	2,947	-47.083%
2026-04-16	5.4200	5.6000	5.4200	5.4500	-6.034%	4	2,950	-30.092%
2026-04-15	6.5500	6.5500	5.8000	5.8000	-9.375%	50	2,950	-34.310%
2026-04-14	6.2500	6.4500	6.2500	6.4000	+18.519%	19	2,967	-40.469%
2026-04-09	5.4500	5.4500	5.4000	5.4000	+0.559%	8	2,982	-29.444%
2026-04-08	5.1000	5.3700	5.1000	5.3700	+35.949%	5	2,986	-29.050%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-5.952%	2	2,988	-3.544%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-28.205%	5	2,985	-9.286%
2026-03-25	5.8500	5.8500	5.8500	5.8500	+2.632%	26	2,985	-34.872%
2026-03-24	5.6500	5.7000	5.6500	5.7000	+6.542%	325	2,988	-33.158%
2026-03-23	5.3400	5.3500	5.3400	5.3500	+25.882%	52	2,737	-28.785%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-4.494%	10	2,759	-10.353%
2026-03-19	4.4500	4.4500	4.4500	4.4500	+3.488%	1	2,759	-14.382%
2026-03-17	4.6500	4.6500	4.3000	4.3000	-8.511%	7	2,759	-11.395%
2026-03-16	4.7000	4.7000	4.7000	4.7000	+9.302%	1	2,760	-18.936%
2026-03-13	4.3000	4.3000	4.3000	4.3000	-8.705%	1	2,760	-11.395%
2026-03-09	4.5000	4.8000	4.5000	4.7100	-9.249%	52	2,759	-19.108%
2026-03-06	5.1900	5.1900	5.1900	5.1900	-1.143%	1	2,727	-26.590%
2026-03-05	6.0000	6.0000	5.2500	5.2500	-7.895%	4	2,727	-27.429%
2026-03-03	5.3000	5.7000	5.1500	5.7000	-0.697%	17	2,728	-33.158%
2026-03-02	6.1500	6.1500	5.7400	5.7400	-13.030%	2	2,725	-33.624%
2026-02-27	6.7500	6.9000	6.6000	6.6000	-18.012%	11	2,725	-42.273%
2026-02-26	8.1000	8.1000	8.0500	8.0500	-2.424%	8	2,724	-52.671%
2026-02-25	8.2000	8.2500	8.2000	8.2500	+3.125%	2	2,719	-53.818%
2026-02-24	8.4000	8.4000	7.9000	8.0000	+25.000%	70	2,719	-52.375%
2026-02-23	6.9200	6.9200	6.4000	6.4000	-15.789%	4	2,700	-40.469%
2026-02-20	7.6000	7.6000	7.6000	7.6000	-4.403%	3	2,698	-49.868%
2026-02-17	7.6200	8.0000	7.6200	7.9500	-0.749%	19	2,698	-52.075%
2026-02-13	7.7500	8.0100	7.7500	8.0100	+0.755%	3	2,683	-52.434%
2026-02-12	7.9500	7.9500	7.9500	7.9500	-0.625%	1	2,683	-52.075%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+6.242%	2	2,682	-52.375%
2026-02-10	7.5500	7.6000	7.3000	7.5300	-9.386%	54	2,680	-49.402%
2026-02-09	8.3100	8.3100	8.3100	8.3100	-12.063%	6	2,653	-54.152%
2026-02-05	10.5000	10.5000	9.4500	9.4500	-13.223%	175	2,653	-59.683%
2026-02-04	11.3500	11.3500	10.8900	10.8900	-1.000%	6	2,680	-65.014%
2026-02-03	10.0000	11.0000	10.0000	11.0000	+16.402%	3	2,676	-65.364%
2026-02-02	9.2500	9.4500	9.2500	9.4500	-4.061%	2	2,675	-59.683%
2026-01-30	9.8500	9.8500	9.8500	9.8500	-2.572%	189	2,675	-61.320%
2026-01-28	10.3000	10.4500	10.1100	10.1100	-8.919%	5	2,689	-62.315%
2026-01-27	10.3400	11.3000	10.3400	11.1000	+31.361%	38	2,688	-65.676%
2026-01-22	8.4500	8.4500	8.4500	8.4500	+9.032%	10	2,692	-54.911%
2026-01-21	7.8000	7.8000	7.7500	7.7500	+12.645%	20	2,687	-50.839%
2026-01-20	7.5000	7.5000	6.8800	6.8800	-17.605%	4	2,667	-44.622%
2026-01-16	8.5500	8.5500	8.3500	8.3500	+1.458%	197	2,489	-54.371%
2026-01-15	8.4000	8.4000	8.2300	8.2300	-9.560%	3	2,489	-53.706%
2026-01-12	9.1000	9.1000	9.1000	9.1000	-1.087%	2	2,486	-58.132%
2026-01-09	9.0200	9.2200	9.0200	9.2000	-11.538%	37	2,484	-58.587%
2026-01-08	9.7400	10.4000	9.7400	10.4000	+16.201%	103	2,486	-63.365%
2026-01-07	8.8500	9.0500	8.8000	8.9500	-1.432%	2,017	2,497	-57.430%
2026-01-06	8.8300	9.0800	8.8300	9.0800	-2.888%	9	996	-58.040%
2026-01-05	8.9300	9.3500	8.9300	9.3500	+18.056%	2	995	-59.251%
2026-01-02	7.9200	7.9200	7.9200	7.9200	-7.368%	4	995	-51.894%
2025-12-31	8.7000	8.7000	8.5500	8.5500	-7.667%	4	989	-55.439%
2025-12-30	9.2600	9.2600	9.2600	9.2600	+2.320%	2	989	-58.855%
2025-12-29	9.0500	9.0500	9.0500	9.0500	-3.209%	1	989	-57.901%
2025-12-24	9.3500	9.3500	9.3500	9.3500	+2.747%	2	989	-59.251%
2025-12-19	8.7700	9.1000	8.7700	9.1000	+4.238%	32	989	-58.132%
2025-12-18	8.7300	8.7300	8.7300	8.7300	+2.105%	1	989	-56.357%
2025-12-11	8.5200	8.7000	8.5200	8.5500	+11.039%	156	988	-55.439%
2025-12-10	6.5900	7.7000	6.5900	7.7000	+22.222%	112	935	-50.519%
2025-12-08	6.5200	6.5200	6.1500	6.3000	-6.250%	57	874	-39.524%
2025-12-05	6.5000	6.7500	6.4300	6.7200	+6.329%	60	870	-43.304%
2025-12-04	6.2200	6.3200	6.1000	6.3200	+7.119%	38	845	-39.715%
2025-12-03	5.9700	6.1200	5.9000	5.9000	0.000%	78	812	-35.424%
2025-12-01	5.8000	5.9000	5.7300	5.9000	+1.375%	23	776	-35.424%
2025-11-28	5.8200	5.8500	5.8000	5.8200	+5.818%	98	776	-34.536%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+32.530%	10	767	-30.727%
2025-11-19	4.1500	4.1500	4.1500	4.1500	+9.788%	1	757	-8.193%
2025-11-18	3.7800	3.7800	3.7800	3.7800	-24.400%	1	757	+0.794%
2025-11-11	5.0000	5.0000	5.0000	5.0000	+29.534%	5	751	-23.800%
2025-11-05	3.8600	3.8600	3.8600	3.8600	+5.753%	1	751	-1.295%
2025-11-04	3.6500	3.6500	3.6500	3.6500	-18.708%	3	751	+4.384%
2025-10-30	4.4900	4.4900	4.4900	4.4900	+24.033%	1	751	-15.145%
2025-10-23	3.6600	3.6600	3.5500	3.6200	+6.471%	16	751	+5.249%
2025-10-21	3.0000	3.4000	3.0000	3.4000	+172.000%	611	750	+12.059%
2025-10-09	1.2500	1.2500	1.2500	1.2500	-26.901%	154	155	+204.800%
2025-10-03	1.7100	1.7100	1.7100	1.7100	0.000%	1	1	+122.807%