Dark

GM20260116P32
GM Jan 16 2026 32.00 Put (GM260116P00032000)
option OPRA

EOD

May 16, 2025

0.5200-5.455%(-0.0300)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.55	0.55	0.52	0.52	-5.455%	600	6,327	0.000%
2025-05-13	0.55	0.55	0.55	0.55	-11.290%	7	6,477	-5.455%
2025-05-12	0.63	0.64	0.62	0.62	-24.390%	217	6,480	-16.129%
2025-05-08	0.83	0.83	0.82	0.82	-18.000%	11	6,489	-36.585%
2025-05-05	1.01	1.02	1.00	1.00	-3.846%	58	6,480	-48.000%
2025-05-02	1.04	1.04	1.04	1.04	+1.961%	40	6,503	-50.000%
2025-05-01	0.99	1.02	0.99	1.02	-12.069%	11	6,503	-49.020%
2025-04-30	1.17	1.17	1.16	1.16	+24.731%	2	6,494	-55.172%
2025-04-29	0.92	0.93	0.92	0.93	-12.264%	4	6,492	-44.086%
2025-04-24	1.06	1.06	1.06	1.06	-33.333%	10	6,496	-50.943%
2025-04-16	1.59	1.59	1.59	1.59	-1.852%	100	6,486	-67.296%
2025-04-14	1.80	1.84	1.27	1.62	-15.625%	209	6,386	-67.901%
2025-04-10	1.36	1.92	1.36	1.92	+30.612%	5	6,390	-72.917%
2025-04-09	1.70	1.70	1.47	1.47	-30.660%	13	6,394	-64.626%
2025-04-08	2.12	2.12	2.12	2.12	+6.000%	1	6,394	-75.472%
2025-04-07	2.14	2.19	1.86	2.00	+29.032%	39	6,394	-74.000%
2025-04-04	1.45	1.93	1.45	1.55	+34.783%	1,244	6,378	-66.452%
2025-04-03	1.21	1.21	1.15	1.15	+6.481%	6	5,823	-54.783%
2025-03-31	1.08	1.08	1.08	1.08	-0.917%	1	5,823	-51.852%
2025-03-28	1.09	1.09	1.09	1.09	+11.224%	10	5,823	-52.294%
2025-03-27	0.95	1.10	0.94	0.98	+12.644%	32	5,818	-46.939%
2025-03-20	0.87	0.87	0.87	0.87	0.000%	1	5,791	-40.230%
2025-03-19	0.87	0.87	0.87	0.87	-9.375%	3	5,792	-40.230%
2025-03-14	0.97	0.97	0.96	0.96	+3.226%	602	5,794	-45.833%
2025-03-13	0.93	0.93	0.93	0.93	-6.061%	7	5,570	-44.086%
2025-03-10	0.99	0.99	0.99	0.99	-4.808%	7	5,570	-47.475%
2025-03-06	1.01	1.04	1.01	1.04	-5.455%	2	5,567	-50.000%
2025-03-04	1.00	1.25	1.00	1.10	+46.667%	9	5,567	-52.727%
2025-02-26	0.75	0.75	0.75	0.75	-27.885%	2	5,567	-30.667%
2025-02-25	1.04	1.04	1.04	1.04	+26.829%	350	5,565	-50.000%
2025-02-19	0.82	0.82	0.82	0.82	-12.766%	46	5,463	-36.585%
2025-02-11	0.92	0.95	0.92	0.94	-3.093%	197	5,462	-44.681%
2025-02-10	0.97	0.97	0.97	0.97	+6.593%	1	5,440	-46.392%
2025-02-07	0.91	0.91	0.91	0.91	+7.059%	4	5,439	-42.857%
2025-02-05	0.85	0.85	0.85	0.85	0.000%	1	5,439	-38.824%
2025-02-03	0.85	0.85	0.85	0.85	+18.056%	10	5,438	-38.824%
2025-01-31	0.72	0.72	0.72	0.72	-7.692%	6	5,428	-27.778%
2025-01-29	0.79	0.79	0.78	0.78	-1.266%	318	5,425	-33.333%
2025-01-28	0.76	0.85	0.76	0.79	+19.697%	227	5,122	-34.177%
2025-01-27	0.68	0.68	0.66	0.66	-5.714%	11	4,895	-21.212%
2025-01-24	0.69	0.70	0.69	0.70	0.000%	8	4,884	-25.714%
2025-01-23	0.70	0.70	0.70	0.70	-4.110%	5	4,884	-25.714%
2025-01-22	0.74	0.74	0.72	0.73	-22.340%	21	4,884	-28.767%
2025-01-14	0.94	0.94	0.94	0.94	-8.738%	10	4,871	-44.681%
2025-01-13	1.03	1.03	1.03	1.03	-3.738%	1	4,861	-49.515%
2025-01-10	1.07	1.07	1.07	1.07	+2.885%	2	4,860	-51.402%
2025-01-08	1.04	1.04	1.04	1.04	+25.301%	1	4,859	-50.000%
2024-12-31	0.83	0.83	0.83	0.83	+13.699%	14	4,852	-37.349%
2024-12-06	0.73	0.73	0.73	0.73	-9.877%	2	4,852	-28.767%
2024-12-02	0.81	0.81	0.81	0.81	+12.500%	1	4,852	-35.802%
2024-11-13	0.78	0.78	0.72	0.72	0.000%	6	4,852	-27.778%
2024-11-11	0.76	0.76	0.72	0.72	+16.129%	26	4,852	-27.778%
2024-11-08	0.62	0.62	0.62	0.62	-32.609%	2	4,876	-16.129%
2024-10-22	0.96	0.97	0.92	0.92	-33.333%	44	4,876	-43.478%
2024-10-11	1.38	1.38	1.38	1.38	+9.524%	2	4,844	-62.319%
2024-09-04	1.26	1.26	1.26	1.26	+10.526%	1	4,843	-58.730%
2024-09-03	1.14	1.14	1.14	1.14	-16.788%	22	4,842	-54.386%
2024-08-22	1.37	1.37	1.37	1.37	-5.517%	1	4,832	-62.044%
2024-08-21	1.45	1.45	1.45	1.45	-28.571%	1	4,831	-64.138%
2024-08-08	2.00	2.03	2.00	2.03	+67.769%	4	4,830	-74.384%
2024-07-15	1.21	1.21	1.21	1.21	-6.923%	2	4,826	-57.025%
2024-07-11	1.30	1.30	1.30	1.30	-7.143%	1	4,825	-60.000%
2024-07-08	1.48	1.48	1.40	1.40	-2.098%	2	4,825	-62.857%
2024-07-05	1.43	1.43	1.43	1.43	-7.742%	4	4,825	-63.636%
2024-06-26	1.55	1.55	1.55	1.55	+19.231%	1	4,825	-66.452%
2024-06-11	1.30	1.30	1.30	1.30	-9.091%	100	4,825	-60.000%
2024-06-10	1.43	1.43	1.43	1.43	-13.333%	1	4,850	-63.636%
2024-05-21	1.65	1.65	1.65	1.65	-11.290%	4	4,850	-68.485%
2024-05-03	1.86	1.86	1.86	1.86	-3.125%	4	4,850	-72.043%
2024-05-01	1.92	1.92	1.92	1.92	-15.419%	5	4,848	-72.917%
2024-04-22	2.27	2.27	2.27	2.27	+16.410%	1	4,853	-77.093%
2024-04-09	1.90	1.95	1.90	1.95	-0.510%	31	4,853	-73.333%
2024-04-08	1.96	1.96	1.96	1.96	+1.554%	1	4,844	-73.469%
2024-03-26	2.04	2.04	1.93	1.93	-8.095%	3	4,844	-73.057%
2024-03-22	2.07	2.10	2.07	2.10	-6.667%	10	4,846	-75.238%
2024-03-20	2.25	2.25	2.25	2.25	-10.000%	3	4,850	-76.889%
2024-03-18	2.50	2.50	2.50	2.50	-1.575%	2	4,850	-79.200%
2024-03-05	2.54	2.54	2.54	2.54	+1.195%	2	4,848	-79.528%
2024-03-01	2.51	2.51	2.51	2.51	+7.265%	20	4,850	-79.283%
2024-02-28	2.34	2.34	2.34	2.34	-13.333%	2	4,850	-77.778%
2024-02-23	2.70	2.70	2.70	2.70	-1.818%	10	4,850	-80.741%
2024-02-22	2.75	2.75	2.75	2.75	-22.535%	5	4,845	-81.091%
2024-02-20	3.55	3.55	3.55	3.55	+11.635%	1	4,845	-85.352%
2024-02-13	3.18	3.20	3.18	3.18	-9.143%	3	4,844	-83.648%
2024-02-05	3.50	3.50	3.50	3.50	+12.903%	3	4,843	-85.143%
2024-02-01	3.10	3.10	3.10	3.10	+2.649%	1	4,843	-83.226%
2024-01-31	3.02	3.02	3.02	3.02	-4.127%	10	4,843	-82.781%
2024-01-30	2.83	3.19	2.83	3.15	-18.182%	121	4,833	-83.492%
2024-01-29	3.95	3.95	3.85	3.85	-1.282%	25	4,740	-86.494%
2024-01-26	3.95	3.95	3.90	3.90	+0.775%	3	4,739	-86.667%
2024-01-22	3.87	3.87	3.87	3.87	-10.829%	1	4,738	-86.563%
2024-01-19	4.30	4.34	4.30	4.34	+7.160%	2	4,737	-88.018%
2024-01-17	4.05	4.05	4.05	4.05	0.000%	16	4,737	-87.160%
2024-01-16	4.05	4.05	4.05	4.05	-1.220%	1	4,726	-87.160%
2024-01-12	4.05	4.10	4.05	4.10	+5.670%	3	4,723	-87.317%
2024-01-10	3.88	3.88	3.88	3.88	+2.105%	1	4,723	-86.598%
2024-01-09	3.95	3.95	3.75	3.80	-2.564%	6	4,723	-86.316%
2024-01-05	3.82	3.90	3.82	3.90	-1.266%	21	4,725	-86.667%
2024-01-04	3.65	4.00	3.65	3.95	-2.709%	4,103	4,706	-86.835%
2024-01-03	4.06	4.06	4.06	4.06	+4.103%	1	606	-87.192%
2023-12-29	3.90	3.90	3.90	3.90	-1.266%	6	607	-86.667%
2023-12-27	3.95	3.95	3.95	3.95	+2.865%	11	607	-86.835%
2023-12-20	2.20	3.84	2.20	3.84	-3.030%	10	608	-86.458%
2023-12-15	4.10	4.10	3.96	3.96	-17.500%	501	608	-86.869%
2023-12-14	4.80	4.80	4.80	4.80	+9.091%	1	683	-89.167%
2023-12-12	4.24	4.40	4.24	4.40	-5.983%	6	683	-88.182%
2023-12-08	4.79	4.79	4.68	4.68	+0.862%	2	679	-88.889%
2023-12-06	4.65	4.65	4.55	4.64	-2.316%	4	680	-88.793%
2023-12-04	4.95	4.95	4.70	4.75	-3.061%	26	678	-89.053%
2023-12-01	5.10	5.10	4.90	4.90	-4.854%	4	673	-89.388%
2023-11-30	5.06	5.15	5.06	5.15	-0.962%	21	671	-89.903%
2023-11-29	5.07	5.25	5.07	5.20	-19.003%	19	670	-90.000%
2023-11-28	6.42	6.42	6.42	6.42	-3.021%	4	657	-91.900%
2023-11-27	6.62	6.62	6.62	6.62	-5.429%	1	653	-92.145%
2023-11-14	7.00	7.00	7.00	7.00	-9.444%	1	652	-92.571%
2023-11-13	7.73	7.73	7.73	7.73	-1.403%	2	651	-93.273%
2023-11-10	7.84	7.84	7.84	7.84	+9.650%	1	649	-93.367%
2023-11-07	7.15	7.15	7.15	7.15	+0.421%	34	649	-92.727%
2023-11-02	7.12	7.12	7.12	7.12	-8.129%	2	648	-92.697%
2023-10-27	7.75	7.75	7.75	7.75	+9.929%	1	646	-93.290%
2023-10-26	7.05	7.05	7.05	7.05	+1.439%	33	647	-92.624%
2023-10-25	6.98	6.98	6.95	6.95	+0.725%	626	647	-92.518%
2023-10-24	6.90	6.90	6.90	6.90	+5.991%	25	32	-92.464%
2023-10-18	6.51	6.51	6.51	6.51	-0.459%	5	32	-92.012%
2023-10-13	6.54	6.54	6.54	6.54	+1.711%	4	32	-92.049%
2023-10-05	6.42	6.43	6.42	6.43	+8.432%	10	32	-91.913%
2023-10-04	5.93	5.93	5.93	5.93	+7.040%	5	23	-91.231%
2023-09-27	5.54	5.54	5.54	5.54	+18.630%	10	23	-90.614%
2023-09-22	4.67	4.67	4.67	4.67	-1.684%	1	13	-88.865%
2023-09-20	4.75	4.75	4.75	4.75	+1.064%	1	12	-89.053%
2023-09-19	4.70	4.70	4.70	4.70	-1.053%	1	11	-88.936%
2023-09-15	4.65	4.75	4.65	4.75	-5.000%	4	12	-89.053%
2023-09-14	5.00	5.00	5.00	5.00	+0.402%	5	8	-89.600%
2023-09-11	4.98	4.98	4.98	4.98	0.000%	3	3	-89.558%