Dark

GM20260116P37
GM Jan 16 2026 37.00 Put (GM260116P00037000)
option OPRA

EOD

May 15, 2025

1.12+12.000%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.12	1.12	1.12	1.12	+12.000%	1	16,961	0.000%
2025-05-14	1.00	1.00	1.00	1.00	0.000%	3	16,961	+12.000%
2025-05-13	1.00	1.00	1.00	1.00	-13.793%	5	16,961	+12.000%
2025-05-12	1.18	1.22	1.14	1.16	-27.500%	111	16,961	-3.448%
2025-05-08	1.96	1.96	1.58	1.60	-17.098%	285	16,865	-30.000%
2025-05-06	1.93	1.93	1.93	1.93	+3.209%	1	16,660	-41.969%
2025-05-05	1.87	1.87	1.87	1.87	-4.592%	1	16,660	-40.107%
2025-05-02	1.96	1.96	1.96	1.96	+3.704%	100	16,661	-42.857%
2025-05-01	1.90	1.90	1.89	1.89	-13.303%	22	16,711	-40.741%
2025-04-30	1.97	2.18	1.97	2.18	+25.287%	6	16,713	-48.624%
2025-04-29	1.71	1.74	1.71	1.74	-3.333%	628	16,708	-35.632%
2025-04-28	1.80	1.80	1.80	1.80	0.000%	1	17,335	-37.778%
2025-04-25	1.77	1.80	1.77	1.80	-7.216%	20	17,334	-37.778%
2025-04-24	1.99	1.99	1.94	1.94	-8.491%	2	17,330	-42.268%
2025-04-23	2.03	2.15	2.03	2.12	-12.397%	8	17,332	-47.170%
2025-04-22	2.46	2.46	2.42	2.42	-14.488%	282	17,332	-53.719%
2025-04-16	2.90	2.90	2.51	2.83	+8.429%	7	17,614	-60.424%
2025-04-15	2.60	2.68	2.60	2.61	-1.136%	4	17,613	-57.088%
2025-04-14	2.58	2.65	2.58	2.64	-14.839%	153	17,613	-57.576%
2025-04-10	2.97	3.66	2.97	3.10	-19.481%	457	17,616	-63.871%
2025-04-09	3.82	3.85	3.82	3.85	+2.667%	15	18,042	-70.909%
2025-04-08	2.94	3.85	2.70	3.75	+7.143%	10	18,042	-70.133%
2025-04-07	3.70	3.75	3.10	3.50	+23.675%	774	18,041	-68.000%
2025-04-04	2.65	2.98	2.65	2.83	+31.628%	2,538	18,696	-60.424%
2025-04-03	2.00	2.15	2.00	2.15	+23.563%	2	18,731	-47.907%
2025-04-02	1.76	1.76	1.74	1.74	-14.706%	148	18,732	-35.632%
2025-04-01	2.10	2.10	2.01	2.04	+2.000%	3,506	18,584	-45.098%
2025-03-28	2.02	2.02	2.00	2.00	+11.111%	408	15,420	-44.000%
2025-03-27	1.82	1.87	1.80	1.80	+53.846%	13	15,420	-37.778%
2025-03-26	1.13	1.18	1.13	1.17	+4.464%	344	15,413	-4.274%
2025-03-25	1.12	1.12	1.12	1.12	-2.609%	5	15,380	0.000%
2025-03-24	1.15	1.15	1.15	1.15	-22.819%	3	15,380	-2.609%
2025-03-21	1.50	1.66	1.48	1.49	+0.676%	1,218	15,383	-24.832%
2025-03-20	1.48	1.48	1.48	1.48	-1.333%	16	14,775	-24.324%
2025-03-19	1.45	1.50	1.45	1.50	-11.765%	37	14,791	-25.333%
2025-03-17	1.75	1.75	1.70	1.70	-12.371%	46	14,799	-34.118%
2025-03-13	1.94	1.94	1.94	1.94	-4.433%	200	14,602	-42.268%
2025-03-10	2.02	2.03	2.00	2.03	0.000%	26	14,602	-44.828%
2025-03-07	2.02	2.03	2.02	2.03	+3.046%	60	14,578	-44.828%
2025-03-06	1.70	1.97	1.70	1.97	+13.873%	5	14,545	-43.147%
2025-03-05	1.74	1.74	1.73	1.73	-17.619%	51	14,545	-35.260%
2025-03-04	2.30	2.35	2.02	2.10	+48.936%	51	14,494	-46.667%
2025-03-03	1.40	1.41	1.40	1.41	-9.615%	31	14,473	-20.567%
2025-02-28	1.46	1.56	1.46	1.56	+6.122%	26	14,473	-28.205%
2025-02-27	1.47	1.47	1.47	1.47	-1.342%	25	14,466	-23.810%
2025-02-26	1.41	1.49	1.41	1.49	-25.500%	11	14,466	-24.832%
2025-02-25	2.00	2.00	2.00	2.00	+9.290%	1	14,462	-44.000%
2025-02-24	1.75	1.88	1.75	1.83	+5.780%	2,891	14,462	-38.798%
2025-02-21	1.69	1.73	1.66	1.73	-4.945%	10	12,404	-35.260%
2025-02-20	1.67	1.82	1.67	1.82	+7.059%	106	12,401	-38.462%
2025-02-19	1.65	1.70	1.65	1.70	+10.390%	4	12,314	-34.118%
2025-02-18	1.55	1.59	1.54	1.54	-0.645%	54	12,311	-27.273%
2025-02-13	1.55	1.55	1.55	1.55	-3.727%	1	12,304	-27.742%
2025-02-12	1.87	1.87	1.61	1.61	-12.973%	267	12,304	-30.435%
2025-02-10	1.85	1.85	1.85	1.85	+3.352%	1	12,248	-39.459%
2025-02-07	1.80	1.83	1.75	1.79	+4.678%	8,128	12,248	-37.430%
2025-02-06	1.66	1.71	1.66	1.71	0.000%	10	8,615	-34.503%
2025-02-03	1.61	1.71	1.60	1.71	+17.123%	58	8,615	-34.503%
2025-01-31	1.36	1.48	1.36	1.46	-8.750%	102	8,563	-23.288%
2025-01-30	1.35	1.60	1.35	1.60	+10.345%	8	8,563	-30.000%
2025-01-29	1.48	1.48	1.45	1.45	-1.361%	59	8,563	-22.759%
2025-01-28	1.33	1.53	1.24	1.47	+24.576%	22	8,530	-23.810%
2025-01-24	1.18	1.18	1.18	1.18	-8.527%	2	8,513	-5.085%
2025-01-22	1.27	1.32	1.26	1.29	-10.417%	205	8,512	-13.178%
2025-01-17	1.45	1.45	1.44	1.44	0.000%	22	8,517	-22.222%
2025-01-15	1.44	1.44	1.44	1.44	-13.772%	1	8,517	-22.222%
2025-01-14	1.67	1.67	1.67	1.67	-6.180%	4	8,517	-32.934%
2025-01-10	1.78	1.78	1.78	1.78	-0.559%	10	8,513	-37.079%
2025-01-08	1.78	1.79	1.78	1.79	+27.857%	2	8,509	-37.430%
2025-01-06	1.40	1.40	1.40	1.40	-11.950%	1	8,509	-20.000%
2025-01-02	1.59	1.59	1.59	1.59	-3.049%	3	8,509	-29.560%
2024-12-23	1.63	1.64	1.63	1.64	-9.392%	3	8,509	-31.707%
2024-12-19	1.81	1.81	1.81	1.81	+0.556%	4	8,507	-38.122%
2024-12-18	1.62	1.80	1.62	1.80	+12.500%	55	8,507	-37.778%
2024-12-12	1.60	1.60	1.60	1.60	-3.614%	30	8,492	-30.000%
2024-12-11	1.66	1.66	1.66	1.66	+19.424%	1	8,492	-32.530%
2024-12-03	1.39	1.39	1.39	1.39	+4.511%	112	8,492	-19.424%
2024-11-27	1.33	1.33	1.33	1.33	+12.712%	1	8,491	-15.789%
2024-11-22	1.18	1.18	1.18	1.18	-6.349%	10	8,491	-5.085%
2024-11-18	1.51	1.51	1.26	1.26	+2.439%	4	8,488	-11.111%
2024-11-12	1.23	1.23	1.23	1.23	0.000%	1	8,485	-8.943%
2024-11-11	1.23	1.23	1.23	1.23	-4.651%	1	8,486	-8.943%
2024-11-08	1.34	1.34	1.29	1.29	-11.034%	246	8,486	-13.178%
2024-11-06	1.45	1.45	1.45	1.45	-14.201%	6,000	8,374	-22.759%
2024-11-05	1.69	1.69	1.69	1.69	-3.977%	15	10,800	-33.728%
2024-11-01	1.76	1.76	1.76	1.76	+7.317%	4	10,800	-36.364%
2024-10-29	1.64	1.64	1.64	1.64	+9.333%	1	10,800	-31.707%
2024-10-24	1.50	1.50	1.50	1.50	-6.250%	1	10,800	-25.333%
2024-10-23	1.60	1.60	1.60	1.60	+2.564%	1	10,800	-30.000%
2024-10-22	1.54	1.56	1.54	1.56	-26.761%	44	10,800	-28.205%
2024-10-17	2.13	2.13	2.13	2.13	-4.911%	25	10,782	-47.418%
2024-10-16	2.26	2.26	2.24	2.24	-24.068%	155	10,782	-50.000%
2024-10-02	2.95	2.95	2.95	2.95	+7.273%	2	10,627	-62.034%
2024-09-26	2.75	2.75	2.74	2.75	0.000%	111	10,629	-59.273%
2024-09-25	2.75	2.76	2.75	2.75	-5.172%	351	10,519	-59.273%
2024-09-11	2.96	2.97	2.90	2.90	+20.833%	33	10,519	-61.379%
2024-09-09	2.40	2.40	2.40	2.40	+20.603%	4	10,520	-53.333%
2024-08-28	1.99	1.99	1.99	1.99	-1.970%	1	10,516	-43.719%
2024-08-27	2.03	2.03	2.03	2.03	-4.695%	20	10,515	-44.828%
2024-08-26	2.00	2.13	2.00	2.13	-14.458%	65	10,515	-47.418%
2024-08-22	2.47	2.51	2.47	2.49	-24.545%	679	10,514	-55.020%
2024-08-12	3.30	3.30	3.30	3.30	+3.125%	1	10,820	-66.061%
2024-08-09	3.20	3.20	3.20	3.20	-30.435%	2	10,821	-65.000%
2024-08-05	4.60	4.60	4.59	4.60	+90.871%	36	10,822	-75.652%
2024-07-23	2.52	2.52	2.41	2.41	+17.561%	8	10,795	-53.527%
2024-07-17	2.05	2.05	2.05	2.05	+3.535%	2	10,793	-45.366%
2024-07-15	1.98	1.98	1.98	1.98	-2.941%	150	10,793	-43.434%
2024-07-12	2.04	2.04	2.04	2.04	-12.821%	2	10,853	-45.098%
2024-07-02	2.34	2.34	2.34	2.34	-25.714%	2,020	10,852	-52.137%
2024-06-21	3.15	3.15	3.15	3.15	+34.615%	8	11,482	-64.444%
2024-06-10	2.36	2.36	2.34	2.34	-8.235%	5	11,478	-52.137%
2024-06-07	2.55	2.55	2.55	2.55	-6.934%	2	11,478	-56.078%
2024-06-05	2.74	2.74	2.74	2.74	-14.375%	1	11,478	-59.124%
2024-05-28	3.20	3.20	3.20	3.20	+5.263%	15	11,478	-65.000%
2024-05-23	2.98	3.04	2.98	3.04	+13.011%	3	11,478	-63.158%
2024-05-15	2.69	2.69	2.69	2.69	-0.370%	12	11,478	-58.364%
2024-05-13	2.70	2.70	2.70	2.70	-4.594%	110	11,466	-58.519%
2024-05-07	2.83	2.83	2.83	2.83	-1.736%	1	11,466	-60.424%
2024-04-29	2.88	2.88	2.88	2.88	+29.730%	4	11,465	-61.111%
2024-04-23	3.00	3.00	2.22	2.22	-41.732%	6	11,465	-49.550%
2024-04-18	3.81	3.81	3.81	3.81	-1.039%	1	11,469	-70.604%
2024-04-16	3.85	3.85	3.85	3.85	+10.315%	5	11,469	-70.909%
2024-04-11	3.50	3.50	3.49	3.49	+9.063%	92	11,464	-67.908%
2024-04-08	3.21	3.21	3.20	3.20	-5.882%	60	11,377	-65.000%
2024-04-05	3.43	3.44	3.40	3.40	+7.937%	52	11,360	-67.059%
2024-04-04	3.15	3.15	3.15	3.15	+0.318%	30	11,349	-64.444%
2024-04-03	3.14	3.14	3.14	3.14	-0.946%	1	11,349	-64.331%
2024-04-02	3.10	3.18	3.10	3.17	+3.934%	9,010	11,262	-64.669%
2024-03-28	3.05	3.05	3.05	3.05	-4.688%	147	2,348	-63.279%
2024-03-27	3.15	3.20	3.15	3.20	-5.882%	2	2,348	-65.000%
2024-03-25	3.40	3.45	3.39	3.40	-0.875%	89	2,349	-67.059%
2024-03-22	3.43	3.43	3.43	3.43	-3.380%	2	2,281	-67.347%
2024-03-20	3.55	3.55	3.55	3.55	-7.792%	2	2,281	-68.451%
2024-03-19	3.85	3.85	3.85	3.85	-6.098%	10	2,280	-70.909%
2024-03-15	4.10	4.10	4.10	4.10	-9.890%	60	2,273	-72.683%
2024-03-08	4.55	4.55	4.55	4.55	+9.639%	4	2,273	-75.385%
2024-03-05	4.15	4.15	4.15	4.15	-6.742%	10	2,273	-73.012%
2024-02-23	4.45	4.45	4.45	4.45	-4.301%	200	2,263	-74.831%
2024-02-22	4.65	4.65	4.65	4.65	-1.483%	920	2,263	-75.914%
2024-02-20	4.90	4.90	4.72	4.72	-2.680%	7	1,599	-76.271%
2024-02-16	4.85	4.85	4.85	4.85	+1.464%	10	1,600	-76.907%
2024-02-15	4.75	4.78	4.70	4.78	-0.417%	1,265	1,600	-76.569%
2024-02-07	4.80	4.80	4.80	4.80	-10.448%	2	349	-76.667%
2024-02-05	5.10	5.36	5.10	5.36	+11.667%	2	347	-79.104%
2024-02-02	4.80	4.80	4.80	4.80	-7.692%	10	347	-76.667%
2024-01-30	5.20	5.20	5.20	5.20	-15.447%	10	339	-78.462%
2024-01-22	6.15	6.15	6.15	6.15	+0.326%	25	339	-81.789%
2024-01-19	6.13	6.13	6.13	6.13	-5.692%	3	335	-81.729%
2024-01-17	6.50	6.50	6.50	6.50	+6.908%	1	335	-82.769%
2024-01-10	6.08	6.08	6.08	6.08	+2.185%	2	335	-81.579%
2024-01-08	5.95	5.95	5.95	5.95	+3.478%	1	333	-81.176%
2024-01-05	6.70	6.70	5.75	5.75	-7.258%	11	333	-80.522%
2023-12-22	6.20	6.20	6.20	6.20	-13.287%	17	306	-81.935%
2023-12-13	7.15	7.15	7.15	7.15	+2.143%	23	306	-84.336%
2023-12-08	7.00	7.00	7.00	7.00	-2.098%	1	283	-84.000%
2023-12-07	7.25	7.25	7.15	7.15	-0.694%	72	283	-84.336%
2023-12-06	7.20	7.20	7.19	7.20	-1.099%	55	211	-84.444%
2023-12-05	7.28	7.28	7.28	7.28	+1.111%	1	187	-84.615%
2023-12-04	7.20	7.20	7.20	7.20	-8.280%	3	187	-84.444%
2023-11-29	7.83	9.03	7.83	7.85	-21.891%	152	184	-85.732%
2023-11-28	10.05	10.05	10.05	10.05	-0.985%	1	34	-88.856%
2023-11-06	10.15	10.15	10.15	10.15	+6.618%	3	34	-88.966%
2023-11-03	9.52	9.52	9.52	9.52	-8.900%	3	31	-88.235%
2023-10-25	10.45	10.45	10.45	10.45	+17.021%	1	28	-89.282%
2023-10-17	8.93	8.93	8.93	8.93	-3.978%	1	28	-87.458%
2023-10-16	9.30	9.30	9.30	9.30	+2.310%	1	27	-87.957%
2023-10-05	9.09	9.09	9.09	9.09	+20.397%	1	26	-87.679%
2023-09-26	7.85	7.90	7.55	7.55	+5.891%	23	25	-85.166%
2023-09-13	7.08	7.13	7.08	7.13	0.000%	2	2	-84.292%