Dark

GM20260116P40
GM Jan 16 2026 40.00 Put (GM260116P00040000)
option OPRA

EOD

May 16, 2025

1.54+0.654%(+0.01)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	1.54	1.54	1.54	1.54	+0.654%	300	10,706	0.000%
2025-05-15	1.63	1.63	1.53	1.53	+3.378%	2	10,707	+0.654%
2025-05-14	1.44	1.48	1.44	1.48	-1.333%	15	10,713	+4.054%
2025-05-13	1.55	1.60	1.50	1.50	-9.091%	12	10,716	+2.667%
2025-05-12	1.79	1.79	1.64	1.65	-23.611%	137	10,725	-6.667%
2025-05-09	2.16	2.16	2.16	2.16	-0.917%	100	10,627	-28.704%
2025-05-08	2.41	2.41	2.15	2.18	-18.657%	209	10,577	-29.358%
2025-05-07	2.68	2.68	2.68	2.68	-2.545%	1	10,374	-42.537%
2025-05-06	2.63	2.75	2.63	2.75	+3.383%	24	10,373	-44.000%
2025-05-05	2.68	2.68	2.66	2.66	-3.623%	5	10,353	-42.105%
2025-05-02	2.74	2.80	2.66	2.76	-5.155%	36	10,358	-44.203%
2025-05-01	2.91	2.91	2.67	2.91	-4.590%	58	10,373	-47.079%
2025-04-30	3.00	3.05	2.92	3.05	+22.000%	17	10,427	-49.508%
2025-04-29	2.66	2.67	2.45	2.50	-3.101%	78	10,429	-38.400%
2025-04-28	2.51	2.58	2.51	2.58	-0.769%	3	10,461	-40.310%
2025-04-25	2.57	2.70	2.50	2.60	-4.412%	196	10,461	-40.769%
2025-04-24	2.75	2.77	2.66	2.72	-6.529%	34	10,435	-43.382%
2025-04-23	2.70	3.02	2.70	2.91	-11.818%	15	10,447	-47.079%
2025-04-22	3.35	3.35	3.30	3.30	-11.290%	45	10,449	-53.333%
2025-04-21	3.70	3.72	3.70	3.72	+9.412%	21	10,474	-58.602%
2025-04-17	3.40	3.40	3.40	3.40	-10.526%	10	10,445	-54.706%
2025-04-16	3.55	3.80	3.50	3.80	+5.556%	306	10,445	-59.474%
2025-04-15	3.60	3.60	3.60	3.60	+1.983%	10	10,315	-57.222%
2025-04-14	3.80	3.80	3.53	3.53	-13.902%	72	10,315	-56.374%
2025-04-11	4.55	4.60	4.10	4.10	+2.500%	1,280	10,315	-62.439%
2025-04-10	4.05	4.80	4.00	4.00	+14.286%	103	10,026	-61.500%
2025-04-09	5.50	5.50	2.98	3.50	-22.222%	120	10,082	-56.000%
2025-04-08	3.62	4.50	3.62	4.50	0.000%	8	10,137	-65.778%
2025-04-07	5.00	5.00	4.00	4.50	+12.500%	340	10,136	-65.778%
2025-04-04	3.72	4.20	3.45	4.00	+26.984%	604	10,360	-61.500%
2025-04-03	2.80	3.15	2.80	3.15	+29.098%	27	10,434	-51.111%
2025-04-02	2.44	2.53	2.36	2.44	-9.630%	98	10,438	-36.885%
2025-04-01	2.76	2.76	2.70	2.70	-1.818%	2	10,398	-42.963%
2025-03-31	2.98	2.98	2.75	2.75	-2.827%	2	10,396	-44.000%
2025-03-28	2.75	3.00	2.75	2.83	+12.302%	90	10,395	-45.583%
2025-03-27	2.50	2.80	2.45	2.52	+26.000%	108	10,399	-38.889%
2025-03-26	1.68	2.00	1.68	2.00	+27.389%	3	10,385	-23.000%
2025-03-25	1.73	1.73	1.57	1.57	-10.286%	7	10,383	-1.911%
2025-03-24	1.95	1.95	1.73	1.75	-17.840%	33	10,383	-12.000%
2025-03-21	2.32	2.32	2.13	2.13	-0.467%	160	10,395	-27.700%
2025-03-20	2.12	2.14	2.12	2.14	-7.359%	37	10,393	-28.037%
2025-03-19	2.31	2.31	2.31	2.31	-2.941%	15	10,404	-33.333%
2025-03-17	2.38	2.38	2.38	2.38	-2.857%	63	10,404	-35.294%
2025-03-14	2.45	2.45	2.45	2.45	-10.584%	2	10,433	-37.143%
2025-03-13	2.40	2.82	2.40	2.74	+3.788%	452	10,034	-43.796%
2025-03-12	2.81	2.83	2.64	2.64	-0.752%	111	10,034	-41.667%
2025-03-11	3.15	3.15	2.58	2.66	-5.000%	113	10,034	-42.105%
2025-03-10	2.80	2.85	2.70	2.80	+1.818%	32	9,939	-45.000%
2025-03-07	2.75	2.75	2.75	2.75	+0.365%	40	9,956	-44.000%
2025-03-06	2.71	2.74	2.53	2.74	+13.223%	175	9,772	-43.796%
2025-03-05	2.35	2.42	2.35	2.42	-21.935%	8	9,772	-36.364%
2025-03-04	2.94	3.45	2.88	3.10	+14.815%	324	9,771	-50.323%
2025-03-03	2.06	2.70	2.05	2.70	+21.076%	11	9,587	-42.963%
2025-02-28	2.03	2.23	2.03	2.23	-5.106%	74	9,584	-30.942%
2025-02-27	2.12	2.35	2.09	2.35	+9.302%	9	9,554	-34.468%
2025-02-26	2.02	2.25	1.95	2.15	-22.101%	369	9,549	-28.372%
2025-02-25	2.81	2.87	2.76	2.76	+7.812%	166	9,292	-44.203%
2025-02-24	2.60	2.60	2.56	2.56	-5.185%	5	9,292	-39.844%
2025-02-21	2.44	2.76	2.44	2.70	+7.143%	46	9,289	-42.963%
2025-02-20	2.40	2.52	2.40	2.52	+5.439%	10	9,292	-38.889%
2025-02-19	2.35	2.39	2.35	2.39	+6.696%	6	9,292	-35.565%
2025-02-18	2.24	2.24	2.24	2.24	-1.754%	2	9,292	-31.250%
2025-02-14	2.28	2.28	2.27	2.28	-0.437%	82	9,259	-32.456%
2025-02-13	2.34	2.34	2.29	2.29	-3.376%	5	9,263	-32.751%
2025-02-12	2.53	2.53	2.37	2.37	-9.195%	5	9,263	-35.021%
2025-02-11	2.63	2.63	2.61	2.61	-1.509%	242	9,263	-40.996%
2025-02-10	2.65	2.65	2.65	2.65	+3.922%	10	9,125	-41.887%
2025-02-07	2.55	2.55	2.55	2.55	+6.250%	12	9,125	-39.608%
2025-02-06	2.36	2.40	2.36	2.40	-0.826%	49	9,120	-35.833%
2025-02-05	2.14	2.42	2.14	2.42	+1.681%	4	9,143	-36.364%
2025-02-04	2.38	2.38	2.38	2.38	-4.800%	29	9,140	-35.294%
2025-02-03	2.50	2.82	2.13	2.50	+18.483%	541	9,148	-38.400%
2025-01-31	1.96	2.11	1.96	2.11	-1.402%	46	9,163	-27.014%
2025-01-30	1.89	2.14	1.89	2.14	+4.902%	40	9,154	-28.037%
2025-01-29	2.12	2.12	2.04	2.04	-1.923%	8	9,159	-24.510%
2025-01-28	1.87	2.30	1.73	2.08	+31.646%	160	9,151	-25.962%
2025-01-27	1.58	1.58	1.58	1.58	-5.389%	1	9,013	-2.532%
2025-01-24	1.66	1.67	1.66	1.67	-0.595%	20	9,012	-7.784%
2025-01-23	1.65	1.68	1.65	1.68	-6.145%	64	9,006	-8.333%
2025-01-22	1.85	1.85	1.78	1.79	-8.205%	3	8,996	-13.966%
2025-01-21	2.00	2.00	1.95	1.95	-9.722%	6	8,977	-21.026%
2025-01-17	2.00	2.16	2.00	2.16	-5.263%	50	8,977	-28.704%
2025-01-14	2.28	2.28	2.28	2.28	-7.317%	5	8,977	-32.456%
2025-01-08	2.37	2.46	2.37	2.46	+13.889%	19	8,963	-37.398%
2025-01-07	2.15	2.16	2.15	2.16	+0.465%	7	8,963	-28.704%
2025-01-06	2.15	2.15	2.15	2.15	-2.273%	1	8,955	-28.372%
2025-01-03	2.20	2.20	2.20	2.20	-2.222%	4	8,955	-30.000%
2025-01-02	2.00	2.25	2.00	2.25	+19.048%	19	8,953	-31.556%
2024-12-30	1.95	1.95	1.89	1.89	+4.420%	30	8,935	-18.519%
2024-12-27	1.75	1.82	1.75	1.81	0.000%	18	8,945	-14.917%
2024-12-26	1.81	1.81	1.81	1.81	-3.723%	4	8,937	-14.917%
2024-12-24	2.00	2.00	1.88	1.88	-6.931%	2	8,931	-18.085%
2024-12-23	2.26	2.26	2.02	2.02	-6.481%	6	8,931	-23.762%
2024-12-20	2.35	2.35	2.16	2.16	-12.195%	5	8,929	-28.704%
2024-12-19	2.45	2.46	2.42	2.46	+1.653%	9	8,931	-37.398%
2024-12-18	2.27	2.42	2.27	2.42	+3.863%	12	8,923	-36.364%
2024-12-17	2.24	2.33	2.24	2.33	+4.018%	18	8,921	-33.906%
2024-12-16	2.24	2.24	2.24	2.24	+2.752%	5	8,916	-31.250%
2024-12-13	2.18	2.18	2.18	2.18	-0.909%	6	8,916	-29.358%
2024-12-12	2.29	2.29	2.20	2.20	-5.172%	14	8,915	-30.000%
2024-12-11	2.32	2.32	2.32	2.32	+12.621%	1	8,901	-33.621%
2024-12-10	2.07	2.07	2.06	2.06	-2.370%	20	8,901	-25.243%
2024-12-09	2.11	2.11	2.11	2.11	+2.927%	1	8,900	-27.014%
2024-12-06	1.98	2.06	1.98	2.05	+4.061%	5,258	7,599	-24.878%
2024-12-02	1.97	1.97	1.97	1.97	+8.840%	10	6,292	-21.827%
2024-11-27	1.75	1.83	1.75	1.81	-5.236%	5	6,290	-14.917%
2024-11-26	1.91	1.91	1.91	1.91	+20.126%	1	6,290	-19.372%
2024-11-22	1.68	1.68	1.59	1.59	-11.667%	24	6,290	-3.145%
2024-11-21	1.80	1.80	1.80	1.80	-5.263%	5	6,277	-14.444%
2024-11-20	1.90	1.90	1.90	1.90	+3.825%	10	6,277	-18.947%
2024-11-19	1.83	1.83	1.83	1.83	+12.270%	6	6,267	-15.847%
2024-11-14	1.63	1.63	1.63	1.63	-1.212%	10	6,267	-5.521%
2024-11-11	1.65	1.65	1.65	1.65	-5.714%	10	6,257	-6.667%
2024-11-08	1.75	1.75	1.75	1.75	-2.778%	10	6,257	-12.000%
2024-11-07	1.82	1.82	1.78	1.80	-15.094%	4	6,262	-14.444%
2024-11-05	2.12	2.12	2.12	2.12	-3.636%	1	6,263	-27.358%
2024-11-04	2.20	2.20	2.20	2.20	-8.333%	2	6,264	-30.000%
2024-11-01	2.40	2.40	2.40	2.40	+10.599%	20	6,264	-35.833%
2024-10-30	2.17	2.17	2.17	2.17	-7.660%	10	6,264	-29.032%
2024-10-29	2.35	2.35	2.35	2.35	+9.813%	1	6,254	-34.468%
2024-10-28	2.11	2.14	2.11	2.14	+0.469%	2	6,254	-28.037%
2024-10-23	2.16	2.16	2.13	2.13	+3.902%	2	6,255	-27.700%
2024-10-22	2.30	2.30	2.05	2.05	-28.819%	33	6,259	-24.878%
2024-10-21	2.79	2.88	2.79	2.88	+2.128%	6	6,249	-46.528%
2024-10-18	2.82	2.82	2.82	2.82	-24.800%	40	6,249	-45.390%
2024-10-07	3.75	3.75	3.75	3.75	-2.597%	10	6,249	-58.933%
2024-10-04	4.00	4.00	3.85	3.85	-7.229%	4	6,249	-60.000%
2024-10-03	4.15	4.15	4.15	4.15	+5.063%	1	6,248	-62.892%
2024-10-02	3.95	3.95	3.95	3.95	-1.250%	8	6,248	-61.013%
2024-10-01	4.00	4.00	4.00	4.00	+0.503%	411	6,255	-61.500%
2024-09-30	3.83	3.98	3.83	3.98	+13.714%	12	5,844	-61.307%
2024-09-26	3.60	3.60	3.50	3.50	+23.675%	14	5,833	-56.000%
2024-09-19	2.83	2.83	2.83	2.83	-19.143%	1	5,823	-45.583%
2024-09-12	3.50	3.50	3.50	3.50	-11.392%	1	5,823	-56.000%
2024-09-10	3.75	3.95	3.75	3.95	+23.438%	1,069	5,823	-61.013%
2024-09-06	3.20	3.20	3.20	3.20	+3.226%	120	5,551	-51.875%
2024-09-05	3.10	3.10	3.10	3.10	+3.333%	1	5,491	-50.323%
2024-09-04	3.00	3.00	3.00	3.00	+10.701%	2	5,492	-48.667%
2024-08-29	2.71	2.71	2.71	2.71	-3.214%	1	5,491	-43.173%
2024-08-28	2.80	2.80	2.80	2.80	-7.285%	120	5,490	-45.000%
2024-08-23	3.10	3.10	3.00	3.02	-9.851%	18	5,490	-49.007%
2024-08-22	3.30	3.35	3.30	3.35	+0.904%	260	5,486	-54.030%
2024-08-21	3.32	3.32	3.32	3.32	-5.143%	1	5,486	-53.614%
2024-08-19	3.50	3.50	3.50	3.50	-6.667%	4	5,485	-56.000%
2024-08-16	3.75	3.75	3.75	3.75	+1.351%	2	5,481	-58.933%
2024-08-15	3.70	3.70	3.70	3.70	-17.778%	5	5,480	-58.378%
2024-08-12	4.50	4.50	4.50	4.50	+7.143%	2	5,480	-65.778%
2024-08-09	4.20	4.20	4.20	4.20	-16.832%	2	5,482	-63.333%
2024-08-07	4.90	5.05	4.90	5.05	-12.021%	12	5,481	-69.505%
2024-08-05	5.00	6.00	5.00	5.74	+20.842%	13	5,481	-73.171%
2024-08-02	4.69	4.75	4.69	4.75	+35.714%	10	5,488	-67.579%
2024-07-30	3.50	3.50	3.50	3.50	0.000%	10	5,490	-56.000%
2024-07-29	3.50	3.50	3.50	3.50	-6.667%	16	5,490	-56.000%
2024-07-26	3.75	3.90	3.75	3.75	0.000%	70	5,490	-58.933%
2024-07-25	3.60	3.75	3.60	3.75	+12.613%	14	5,490	-58.933%
2024-07-24	3.40	3.40	3.33	3.33	+16.842%	2	5,489	-53.754%
2024-07-22	2.90	2.90	2.85	2.85	+31.944%	5	5,489	-45.965%
2024-07-17	2.79	2.79	2.16	2.16	-22.857%	4	5,489	-28.704%
2024-07-15	2.65	2.80	2.65	2.80	-3.448%	9	5,489	-45.000%
2024-07-12	2.90	2.90	2.90	2.90	-3.333%	20	5,487	-46.897%
2024-07-11	3.00	3.00	3.00	3.00	-7.407%	5	5,487	-48.667%
2024-07-08	3.24	3.24	3.24	3.24	-1.220%	1	5,487	-52.469%
2024-07-05	3.28	3.28	3.28	3.28	+1.235%	4	5,487	-53.049%
2024-07-02	3.27	3.28	3.24	3.24	-7.429%	10	5,487	-52.469%
2024-06-27	3.50	3.50	3.50	3.50	+1.449%	1	5,487	-56.000%
2024-06-14	3.20	3.45	3.20	3.45	+13.861%	6	5,487	-55.362%
2024-06-11	3.00	3.03	3.00	3.03	-0.656%	36	5,487	-49.175%
2024-06-10	3.15	3.15	3.05	3.05	-10.294%	31	5,487	-49.508%
2024-06-07	3.40	3.40	3.40	3.40	-4.225%	8	5,487	-54.706%
2024-06-06	3.55	3.55	3.55	3.55	-14.458%	1	5,487	-56.620%
2024-05-22	4.15	4.15	4.15	4.15	+10.667%	10	5,486	-62.892%
2024-05-21	3.79	3.79	3.75	3.75	+2.740%	5	5,486	-58.933%
2024-05-20	3.50	3.65	3.50	3.65	+1.955%	206	5,482	-57.808%
2024-05-16	3.55	3.58	3.55	3.58	-0.556%	13	5,477	-56.983%
2024-05-15	3.65	3.65	3.60	3.60	-2.703%	8	5,471	-57.222%
2024-05-14	3.70	3.70	3.70	3.70	+0.271%	2	5,463	-58.378%
2024-05-09	3.69	3.69	3.69	3.69	-6.582%	9	5,461	-58.266%
2024-05-02	3.95	3.95	3.95	3.95	-3.659%	87	5,461	-61.013%
2024-05-01	4.10	4.10	4.10	4.10	0.000%	60	5,548	-62.439%
2024-04-30	4.10	4.10	4.10	4.10	+9.333%	41	5,608	-62.439%
2024-04-26	3.80	3.80	3.75	3.75	-5.063%	404	5,649	-58.933%
2024-04-25	4.15	4.15	3.95	3.95	-1.250%	58	5,847	-61.013%
2024-04-23	4.11	4.11	4.00	4.00	-13.978%	14	5,846	-61.500%
2024-04-22	4.65	4.65	4.65	4.65	-5.488%	500	5,846	-66.882%
2024-04-19	4.92	4.92	4.92	4.92	+1.443%	1,300	5,346	-68.699%
2024-04-17	4.85	4.85	4.85	4.85	-1.020%	7	4,446	-68.247%
2024-04-16	4.90	4.90	4.90	4.90	+15.294%	51	4,446	-68.571%
2024-04-09	4.25	4.25	4.25	4.25	-4.494%	5	4,464	-63.765%
2024-04-05	4.25	4.45	4.25	4.45	+12.658%	18	4,459	-65.393%
2024-04-01	3.95	3.95	3.95	3.95	-11.236%	1	4,454	-61.013%
2024-03-25	4.45	4.45	4.45	4.45	-1.111%	3	4,454	-65.393%
2024-03-22	4.50	4.50	4.50	4.50	-1.099%	4	4,451	-65.778%
2024-03-21	4.55	4.55	4.54	4.55	-9.000%	168	4,449	-66.154%
2024-03-19	5.00	5.00	5.00	5.00	-7.407%	100	4,300	-69.200%
2024-03-15	5.65	5.65	5.39	5.40	0.000%	50	4,205	-71.481%
2024-03-13	5.40	5.40	5.40	5.40	-7.692%	1	4,205	-71.481%
2024-03-08	5.80	5.85	5.80	5.85	+2.273%	1,400	4,205	-73.675%
2024-03-07	5.72	5.72	5.72	5.72	+4.954%	1	3,856	-73.077%
2024-03-05	5.45	5.45	5.45	5.45	+6.863%	77	3,855	-71.743%
2024-03-04	5.10	5.10	5.10	5.10	-4.673%	132	3,854	-69.804%
2024-02-29	5.25	5.40	5.16	5.35	+1.905%	399	3,854	-71.215%
2024-02-28	5.25	5.25	5.25	5.25	-3.670%	1	3,660	-70.667%
2024-02-26	5.45	5.50	5.45	5.45	-8.403%	5	3,659	-71.743%
2024-02-22	5.95	5.95	5.95	5.95	-0.833%	5	3,657	-74.118%
2024-02-20	6.00	6.00	6.00	6.00	-1.639%	13	3,653	-74.333%
2024-02-15	6.10	6.10	6.10	6.10	+1.667%	750	3,654	-74.754%
2024-02-12	6.00	6.00	6.00	6.00	-1.639%	5	3,654	-74.333%
2024-02-09	6.10	6.10	6.10	6.10	-1.613%	5	3,654	-74.754%
2024-02-08	6.20	6.20	6.20	6.20	0.000%	1	3,654	-75.161%
2024-02-07	6.20	6.20	6.20	6.20	-1.587%	2	3,653	-75.161%
2024-02-06	6.35	6.35	6.30	6.30	-5.970%	2	3,651	-75.556%
2024-02-05	6.70	6.70	6.70	6.70	+7.890%	1,500	3,650	-77.015%
2024-02-02	6.21	6.21	6.21	6.21	-1.429%	5	3,662	-75.201%
2024-02-01	6.30	6.30	6.30	6.30	+4.651%	4	3,662	-75.556%
2024-01-31	6.01	6.02	6.01	6.02	-8.788%	15	3,665	-74.419%
2024-01-30	6.30	6.60	6.30	6.60	-17.910%	230	3,650	-76.667%
2024-01-25	8.04	8.04	8.04	8.04	+7.200%	10	3,445	-80.846%
2024-01-09	7.60	7.60	7.50	7.50	-1.961%	122	3,445	-79.467%
2024-01-05	7.65	7.65	7.65	7.65	0.000%	1	3,368	-79.869%
2024-01-02	7.65	7.65	7.65	7.65	-2.548%	1	3,368	-79.869%
2023-12-22	7.80	7.85	7.80	7.85	+1.290%	34	3,364	-80.382%
2023-12-21	7.75	7.75	7.75	7.75	+1.974%	6	3,364	-80.129%
2023-12-20	7.60	7.60	7.60	7.60	-2.564%	10	3,359	-79.737%
2023-12-14	7.80	7.80	7.80	7.80	-10.550%	10	3,349	-80.256%
2023-12-12	8.72	8.72	8.72	8.72	-4.176%	6	3,339	-82.339%
2023-12-04	9.10	9.10	9.10	9.10	-9.000%	1	3,333	-83.077%
2023-11-29	10.00	10.00	10.00	10.00	-25.262%	1	3,333	-84.600%
2023-11-10	13.38	13.38	13.38	13.38	+4.859%	1	3,334	-88.490%
2023-11-09	12.76	12.76	12.76	12.76	-1.695%	1	3,333	-87.931%
2023-11-08	12.98	12.98	12.98	12.98	+5.528%	5	3,332	-88.136%
2023-11-07	12.30	12.30	12.30	12.30	-1.757%	7	3,327	-87.480%
2023-11-01	12.52	12.52	12.52	12.52	+4.770%	1	3,320	-87.700%
2023-10-24	11.85	12.00	11.85	11.95	+3.195%	4	3,319	-87.113%
2023-10-18	11.58	11.58	11.58	11.58	+1.490%	2	3,317	-86.701%
2023-10-16	11.41	11.41	11.41	11.41	-1.638%	40	3,316	-86.503%
2023-10-13	11.60	11.60	11.60	11.60	+11.538%	1	3,276	-86.724%
2023-10-03	10.40	10.40	10.40	10.40	+6.122%	14	3,275	-85.192%
2023-10-02	9.80	9.80	9.80	9.80	-1.110%	3,260	3,261	-84.286%
2023-09-26	9.91	9.91	9.91	9.91	0.000%	1	1	-84.460%