Dark

GM20280121C80
GM Jan 21 2028 80.00 Call (GM280121C00080000)
option OPRA

EOD

Aug 27, 2026

19.85+3.117%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.8500	19.8500	19.8500	19.8500	+3.117%	1	642	0.000%
2026-08-25	19.3500	19.9000	19.2500	19.2500	-4.561%	3	642	+3.117%
2026-08-24	20.1700	20.1700	20.1700	20.1700	-5.082%	1	642	-1.587%
2026-08-21	21.2500	21.2500	21.2500	21.2500	+11.901%	1	643	-6.588%
2026-08-19	18.5000	18.9900	18.5000	18.9900	+4.917%	6	643	+4.529%
2026-08-18	18.1000	18.1000	18.1000	18.1000	-9.319%	3	643	+9.669%
2026-08-13	19.9600	19.9600	19.9600	19.9600	-2.871%	6	640	-0.551%
2026-08-12	21.0000	21.0000	20.5500	20.5500	-8.259%	2	640	-3.406%
2026-08-11	22.4600	22.5700	22.4000	22.4000	+2.283%	40	638	-11.384%
2026-08-10	21.9000	21.9000	21.9000	21.9000	+3.644%	4	628	-9.361%
2026-08-07	21.0900	21.1300	21.0900	21.1300	-1.262%	6	624	-6.058%
2026-08-06	21.4000	21.4000	21.4000	21.4000	-2.506%	1	625	-7.243%
2026-08-04	20.3800	21.9500	20.1400	21.9500	-2.358%	21	624	-9.567%
2026-08-03	22.4000	22.4800	22.4000	22.4800	+0.268%	2	619	-11.699%
2026-07-31	21.4000	22.4200	21.4000	22.4200	+2.844%	8	619	-11.463%
2026-07-30	21.7500	21.8000	21.7500	21.8000	-7.234%	2	624	-8.945%
2026-07-29	23.8800	23.8800	23.5000	23.5000	+1.075%	11	624	-15.532%
2026-07-28	22.5000	23.2500	22.5000	23.2500	+11.671%	3	624	-14.624%
2026-07-27	19.9800	20.8200	19.9400	20.8200	+12.541%	7	625	-4.659%
2026-07-24	17.2000	18.7000	17.2000	18.5000	+14.907%	14	621	+7.297%
2026-07-23	16.5000	16.5000	16.1000	16.1000	-8.575%	8	618	+23.292%
2026-07-22	18.0000	18.7500	17.6100	17.6100	+20.616%	4	622	+12.720%
2026-07-16	14.8000	14.8000	14.6000	14.6000	-0.680%	3	620	+35.959%
2026-07-15	14.7000	14.7000	14.7000	14.7000	+8.327%	1	619	+35.034%
2026-07-08	13.0000	13.5700	13.0000	13.5700	-9.231%	3	618	+46.279%
2026-07-06	14.9500	14.9500	14.9500	14.9500	+4.545%	1	618	+32.776%
2026-07-01	14.7000	14.8200	14.3000	14.3000	0.000%	7	618	+38.811%
2026-06-30	14.3000	14.3000	14.3000	14.3000	-12.000%	1	618	+38.811%
2026-06-25	16.4500	16.4500	16.2500	16.2500	-3.216%	3	618	+22.154%
2026-06-23	16.9000	17.4500	16.5400	16.7900	-10.453%	275	615	+18.225%
2026-06-22	17.5600	19.0800	17.5600	18.7500	+10.294%	4	498	+5.867%
2026-06-18	17.1000	17.1000	17.0000	17.0000	-9.574%	7	487	+16.765%
2026-06-17	18.6000	18.8000	18.6000	18.8000	+3.410%	4	487	+5.585%
2026-06-05	18.1800	18.1800	18.1800	18.1800	+0.387%	2	487	+9.186%
2026-06-03	18.1100	18.1100	18.1100	18.1100	-5.873%	3	489	+9.608%
2026-06-02	19.2300	19.2400	19.2300	19.2400	+16.606%	22	486	+3.170%
2026-05-26	16.5000	16.5000	16.5000	16.5000	+2.804%	22	486	+20.303%
2026-05-22	16.6000	16.6000	16.0500	16.0500	+14.235%	25	508	+23.676%
2026-05-20	14.0500	14.0500	14.0500	14.0500	+20.085%	1	489	+41.281%
2026-05-19	11.2300	11.7000	11.2300	11.7000	-10.345%	3	489	+69.658%
2026-05-18	13.0500	13.0500	13.0500	13.0500	-22.781%	1	489	+52.107%
2026-05-14	16.1200	17.0500	16.1200	16.9000	+23.358%	9	489	+17.456%
2026-05-12	13.7000	13.7000	13.7000	13.7000	-8.667%	1	488	+44.891%
2026-05-06	14.8400	15.0000	14.8400	15.0000	+7.914%	2	488	+32.333%
2026-05-04	13.9000	13.9000	13.9000	13.9000	-3.472%	1	487	+42.806%
2026-05-01	14.4700	14.4700	13.9500	14.4000	+0.699%	23	465	+37.847%
2026-04-29	15.9400	15.9400	14.3000	14.3000	-3.509%	21	465	+38.811%
2026-04-28	14.8200	14.8200	14.8200	14.8200	-5.122%	1	465	+33.941%
2026-04-27	15.6200	15.6200	15.6200	15.6200	-2.069%	5	464	+27.081%
2026-04-23	16.2500	16.7000	15.9500	15.9500	-10.393%	22	464	+24.451%
2026-04-20	17.8000	17.8000	17.8000	17.8000	-2.466%	2	463	+11.517%
2026-04-17	17.7500	18.2500	17.7500	18.2500	+12.308%	15	461	+8.767%
2026-04-15	16.2500	16.2500	16.2500	16.2500	-2.108%	1	463	+22.154%
2026-04-14	16.3000	16.6000	16.3000	16.6000	+22.690%	3	462	+19.578%
2026-03-31	14.0600	14.0600	13.5300	13.5300	+3.282%	2	465	+46.711%
2026-03-30	13.8500	13.8500	13.1000	13.1000	-6.429%	295	467	+51.527%
2026-03-27	14.0000	14.0000	14.0000	14.0000	-5.724%	2	350	+41.786%
2026-03-26	15.4000	15.4000	14.8500	14.8500	-6.604%	2	350	+33.670%
2026-03-25	15.8000	15.9000	15.5500	15.9000	+21.097%	6	349	+24.843%
2026-03-16	13.1300	13.1300	13.1300	13.1300	-2.741%	2	349	+51.181%
2026-03-12	13.5000	13.5000	13.5000	13.5000	+1.427%	1	347	+47.037%
2026-03-09	13.3100	13.3100	13.3100	13.3100	-2.918%	1	348	+49.136%
2026-03-06	13.7100	13.7100	13.7100	13.7100	-7.240%	1	348	+44.785%
2026-03-05	14.7800	14.7800	14.7800	14.7800	-5.559%	1	348	+34.303%
2026-03-04	15.6500	15.6500	15.6500	15.6500	+0.321%	5	349	+26.837%
2026-03-02	14.7000	15.6000	14.7000	15.6000	-5.052%	3	349	+27.244%
2026-02-27	16.5700	16.5700	16.4000	16.4300	-5.193%	8	348	+20.816%
2026-02-26	17.3300	17.3300	17.3300	17.3300	-6.375%	4	351	+14.541%
2026-02-25	18.5100	18.5100	18.5100	18.5100	+10.244%	1	347	+7.239%
2026-02-23	17.4000	17.4000	16.7900	16.7900	-6.826%	3	347	+18.225%
2026-02-20	18.0200	18.0200	18.0200	18.0200	-4.656%	5	348	+10.155%
2026-02-19	18.9000	18.9000	18.9000	18.9000	-0.631%	1	348	+5.026%
2026-02-18	18.9500	19.0200	18.9500	19.0200	+5.083%	3	348	+4.364%
2026-02-17	17.4500	18.1000	17.3700	18.1000	+3.429%	15	347	+9.669%
2026-02-10	17.3000	17.5000	17.3000	17.5000	-1.906%	4	360	+13.429%
2026-02-09	18.4700	18.4700	17.8400	17.8400	-16.636%	4	362	+11.267%
2026-02-03	22.9100	22.9100	21.4000	21.4000	-2.727%	3	364	-7.243%
2026-01-27	19.1000	22.0000	19.1000	22.0000	+27.907%	5	364	-9.773%
2026-01-26	16.5000	17.7500	16.5000	17.2000	-8.120%	4	365	+15.407%
2026-01-22	18.7200	18.7200	18.7200	18.7200	+4.000%	3	364	+6.036%
2026-01-21	18.0000	18.0000	18.0000	18.0000	-0.552%	1	364	+10.278%
2026-01-16	18.2800	18.2800	17.9700	18.1000	-7.132%	5	362	+9.669%
2026-01-15	19.4900	19.4900	18.7500	19.4900	-0.051%	3	362	+1.847%
2026-01-12	19.5000	19.5000	19.4800	19.5000	-0.965%	50	365	+1.795%
2026-01-09	19.1200	19.6900	19.1200	19.6900	+3.089%	2	357	+0.813%
2026-01-06	19.0000	19.2000	18.9000	19.1000	-1.799%	23	357	+3.927%
2026-01-05	19.5500	19.5500	19.4500	19.4500	+8.964%	2	348	+2.057%
2026-01-02	18.0000	18.0000	17.8500	17.8500	-3.514%	14	348	+11.204%
2025-12-31	18.5000	18.5000	18.5000	18.5000	-3.946%	30	364	+7.297%
2025-12-30	18.6100	19.5000	18.6100	19.2600	+1.529%	7	364	+3.063%
2025-12-29	19.5200	19.5200	18.9700	18.9700	-3.949%	202	363	+4.639%
2025-12-24	19.8000	19.8000	19.7500	19.7500	+4.830%	2	161	+0.506%
2025-12-19	18.8400	18.8400	18.8400	18.8400	+0.587%	1	161	+5.361%
2025-12-18	20.0000	20.0000	18.7300	18.7300	+0.160%	6	161	+5.980%
2025-12-16	18.7000	18.7000	18.7000	18.7000	+1.907%	8	157	+6.150%
2025-12-15	19.1500	19.1500	18.3500	18.3500	+0.548%	31	150	+8.174%
2025-12-11	18.5000	18.5000	18.1500	18.2500	-3.947%	65	141	+8.767%
2025-12-10	16.6800	19.0000	16.6800	19.0000	+27.688%	4	154	+4.474%
2025-12-05	15.0700	15.0700	14.8800	14.8800	+3.693%	3	151	+33.401%
2025-12-04	14.8100	14.8100	14.3500	14.3500	-0.416%	6	148	+38.328%
2025-12-03	14.4100	14.4100	14.4100	14.4100	+6.268%	9	152	+37.752%
2025-12-02	13.5600	13.5600	13.5600	13.5600	-1.597%	5	161	+46.386%
2025-12-01	13.7800	13.7800	13.7800	13.7800	+3.221%	6	156	+44.049%
2025-11-26	13.3600	13.3600	13.3500	13.3500	+15.785%	2	148	+48.689%
2025-11-20	11.5300	11.5300	11.5300	11.5300	-2.288%	13	148	+72.160%
2025-11-17	11.8000	11.8000	11.8000	11.8000	-4.453%	1	135	+68.220%
2025-11-14	12.5000	12.5000	12.3500	12.3500	-7.143%	2	136	+60.729%
2025-11-13	13.3000	13.3000	13.3000	13.3000	+0.605%	20	135	+49.248%
2025-11-12	13.2500	13.2500	13.2200	13.2200	+6.100%	2	135	+50.151%
2025-11-11	12.6000	12.6000	12.4600	12.4600	+16.231%	2	134	+59.310%
2025-11-04	10.7200	10.7200	10.7200	10.7200	-4.541%	1	132	+85.168%
2025-10-31	11.2200	11.2300	11.2200	11.2300	+0.989%	3	131	+76.759%
2025-10-30	11.1200	11.1200	11.1200	11.1200	-2.967%	5	128	+78.507%
2025-10-28	11.4600	11.4600	11.4600	11.4600	+5.525%	1	133	+73.211%
2025-10-27	11.3700	11.3800	10.8600	10.8600	-3.122%	9	126	+82.781%
2025-10-24	11.2100	11.2100	11.2100	11.2100	+27.386%	1	126	+77.074%
2025-10-21	8.8000	8.8000	8.8000	8.8000	+54.386%	5	125	+125.568%
2025-10-17	5.5000	5.7000	5.5000	5.7000	+12.871%	2	120	+248.246%
2025-10-14	5.0500	5.0500	5.0500	5.0500	+3.061%	1	120	+293.069%
2025-10-08	4.9300	4.9300	4.9000	4.9000	-12.500%	2	119	+305.102%
2025-10-06	5.8500	5.9200	5.6000	5.6000	-3.614%	31	118	+254.464%
2025-10-03	5.8100	5.8100	5.8100	5.8100	-3.967%	25	87	+241.652%
2025-10-02	6.0500	6.0500	6.0500	6.0500	-11.029%	13	62	+228.099%
2025-10-01	6.8000	6.8000	6.8000	6.8000	+16.239%	9	49	+191.912%
2025-09-18	5.8500	5.8500	5.8500	5.8500	0.000%	40	40	+239.316%