Dark

GM20260116P42
GM Jan 16 2026 42.00 Put (GM260116P00042000)
option OPRA

EOD

May 16, 2025

1.97-1.500%(-0.03)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	1.97	1.97	1.97	1.97	-1.500%	200	5,460	0.000%
2025-05-15	2.00	2.00	2.00	2.00	+5.263%	5	5,460	-1.500%
2025-05-13	2.16	2.16	1.90	1.90	-11.628%	77	5,455	+3.684%
2025-05-12	2.08	2.23	2.08	2.15	-21.818%	270	5,379	-8.372%
2025-05-09	2.67	2.75	2.67	2.75	-2.827%	12	5,156	-28.364%
2025-05-08	2.99	2.99	2.83	2.83	-14.242%	201	5,156	-30.389%
2025-05-07	3.30	3.30	3.30	3.30	+0.917%	50	5,156	-40.303%
2025-05-06	3.27	3.27	3.27	3.27	-3.824%	10	5,151	-39.755%
2025-05-05	3.50	3.50	3.35	3.40	-1.449%	86	5,152	-42.059%
2025-05-02	3.45	3.45	3.45	3.45	-2.817%	6	5,085	-42.899%
2025-05-01	3.55	3.55	3.55	3.55	-6.579%	400	5,082	-44.507%
2025-04-30	3.80	3.80	3.80	3.80	+22.581%	2	4,778	-48.158%
2025-04-29	3.25	3.25	3.10	3.10	+3.333%	14	4,777	-36.452%
2025-04-28	2.95	3.00	2.95	3.00	-3.226%	10	4,781	-34.333%
2025-04-25	3.15	3.15	3.10	3.10	-8.824%	622	4,782	-36.452%
2025-04-24	3.40	3.40	3.40	3.40	-1.449%	10	5,061	-42.059%
2025-04-23	3.45	3.45	3.45	3.45	-14.815%	20	5,056	-42.899%
2025-04-22	4.05	4.05	4.05	4.05	-10.793%	10	5,036	-51.358%
2025-04-21	4.54	4.54	4.54	4.54	+8.353%	1	5,036	-56.608%
2025-04-17	4.32	4.32	4.19	4.19	-1.412%	11	5,036	-52.983%
2025-04-15	4.35	4.35	4.25	4.25	-1.163%	102	5,036	-53.647%
2025-04-14	4.30	4.30	4.30	4.30	-13.131%	11	5,075	-54.186%
2025-04-11	5.15	5.28	4.95	4.95	-4.808%	88	5,065	-60.202%
2025-04-10	4.85	5.35	4.85	5.20	+23.810%	43	5,074	-62.115%
2025-04-09	6.40	6.40	4.20	4.20	-28.205%	780	5,095	-53.095%
2025-04-08	4.50	5.85	4.30	5.85	+6.364%	290	4,909	-66.325%
2025-04-07	5.70	5.80	4.80	5.50	+19.565%	674	4,802	-64.182%
2025-04-04	4.50	5.14	4.50	4.60	+24.324%	192	4,583	-57.174%
2025-04-03	3.30	3.70	3.30	3.70	+17.460%	60	4,590	-46.757%
2025-04-02	3.11	3.15	3.11	3.15	-5.970%	7	4,599	-37.460%
2025-03-31	3.53	3.53	3.35	3.35	-6.685%	32	4,599	-41.194%
2025-03-28	3.36	3.69	3.36	3.59	+13.968%	186	4,605	-45.125%
2025-03-27	3.10	3.45	3.10	3.15	+26.000%	76	4,601	-37.460%
2025-03-26	1.97	2.50	1.97	2.50	+24.378%	16	4,578	-21.200%
2025-03-25	2.10	2.10	2.01	2.01	-10.667%	346	4,566	-1.990%
2025-03-24	2.25	2.25	2.14	2.25	-16.357%	379	4,317	-12.444%
2025-03-21	2.80	2.83	2.69	2.69	-1.465%	16	3,992	-26.766%
2025-03-20	2.65	2.73	2.63	2.73	-4.545%	179	3,991	-27.839%
2025-03-19	2.87	2.87	2.86	2.86	-0.348%	151	3,974	-31.119%
2025-03-18	2.87	2.87	2.87	2.87	-5.902%	20	3,823	-31.359%
2025-03-17	2.93	3.05	2.93	3.05	-0.651%	28	3,803	-35.410%
2025-03-14	3.07	3.07	3.07	3.07	-11.014%	28	3,825	-35.831%
2025-03-13	3.25	3.45	3.25	3.45	-4.696%	27	3,803	-42.899%
2025-03-11	3.62	3.62	3.62	3.62	-2.162%	10	3,803	-45.580%
2025-03-10	3.45	3.70	3.45	3.70	+21.311%	5	3,803	-46.757%
2025-03-05	3.45	3.45	2.95	3.05	-15.278%	37	3,807	-35.410%
2025-03-04	3.60	4.10	3.55	3.60	+4.348%	15	3,802	-45.278%
2025-03-03	2.65	3.45	2.65	3.45	+19.377%	118	3,804	-42.899%
2025-02-27	2.65	2.89	2.65	2.89	+1.761%	423	3,776	-31.834%
2025-02-26	2.61	2.84	2.60	2.84	-16.471%	248	3,776	-30.634%
2025-02-21	3.05	3.45	3.05	3.40	+11.475%	1,086	3,962	-42.059%
2025-02-20	3.05	3.05	3.05	3.05	+1.667%	3	4,129	-35.410%
2025-02-19	2.95	3.00	2.95	3.00	+6.383%	16	4,126	-34.333%
2025-02-18	2.81	2.82	2.81	2.82	-4.730%	3	4,127	-30.142%
2025-02-13	2.96	2.96	2.96	2.96	-11.642%	1	4,128	-33.446%
2025-02-11	3.35	3.35	3.35	3.35	+6.349%	114	4,128	-41.194%
2025-02-10	3.15	3.15	3.15	3.15	-1.563%	5	4,242	-37.460%
2025-02-07	3.20	3.20	3.20	3.20	+7.383%	6	4,237	-38.438%
2025-02-06	3.05	3.05	2.97	2.98	+2.055%	15	4,237	-33.893%
2025-02-04	2.92	2.92	2.92	2.92	-7.302%	1	4,232	-32.534%
2025-02-03	3.60	3.60	2.89	3.15	+18.868%	924	4,231	-37.460%
2025-01-31	2.46	2.65	2.46	2.65	-11.667%	32	3,417	-25.660%
2025-01-30	2.40	3.00	2.40	3.00	+9.091%	7	3,407	-34.333%
2025-01-29	2.75	2.75	2.75	2.75	+8.696%	1	3,407	-28.364%
2025-01-28	2.54	2.70	2.53	2.53	+23.415%	196	3,407	-22.134%
2025-01-24	2.06	2.06	2.05	2.05	-0.966%	24	3,473	-3.902%
2025-01-23	2.06	2.07	2.06	2.07	-7.589%	14	3,471	-4.831%
2025-01-22	2.28	2.28	2.23	2.24	+6.161%	69	3,471	-12.054%
2025-01-21	2.11	2.11	2.11	2.11	-14.575%	7	3,526	-6.635%
2025-01-17	2.47	2.47	2.47	2.47	-2.756%	18	3,526	-20.243%
2025-01-16	2.60	2.60	2.54	2.54	-9.286%	42	3,526	-22.441%
2025-01-14	2.80	2.80	2.80	2.80	-9.677%	3	3,508	-29.643%
2025-01-10	3.10	3.10	3.10	3.10	+4.027%	2	3,508	-36.452%
2025-01-08	2.97	2.98	2.97	2.98	+19.200%	26	3,534	-33.893%
2025-01-06	2.50	2.50	2.50	2.50	-10.072%	25	3,534	-21.200%
2025-01-02	2.67	2.78	2.67	2.78	+25.792%	4	3,534	-29.137%
2024-12-26	2.21	2.21	2.21	2.21	-5.150%	1	3,534	-10.860%
2024-12-24	2.33	2.33	2.33	2.33	-7.905%	1	3,534	-15.451%
2024-12-23	2.77	2.77	2.52	2.53	-15.101%	62	3,534	-22.134%
2024-12-19	3.00	3.00	2.98	2.98	+5.300%	7	3,534	-33.893%
2024-12-18	2.83	2.83	2.83	2.83	+3.663%	1	3,532	-30.389%
2024-12-12	2.77	2.77	2.73	2.73	+25.229%	14	3,532	-27.839%
2024-12-02	2.18	2.18	2.18	2.18	+0.461%	4	3,532	-9.633%
2024-11-27	2.17	2.17	2.17	2.17	-7.660%	21	3,507	-9.217%
2024-11-26	2.21	2.35	2.21	2.35	+41.566%	4	3,507	-16.170%
2024-11-25	1.70	1.70	1.66	1.66	-8.791%	6	3,508	+18.675%
2024-11-22	1.83	1.83	1.82	1.82	-16.895%	18	3,506	+8.242%
2024-11-19	2.20	2.22	2.19	2.19	+4.286%	76	3,506	-10.046%
2024-11-18	2.11	2.11	2.10	2.10	+13.514%	62	3,562	-6.190%
2024-11-14	1.86	1.87	1.85	1.85	-13.551%	19	3,512	+6.486%
2024-11-08	2.14	2.14	2.14	2.14	-1.835%	2	3,507	-7.944%
2024-11-07	2.20	2.20	2.18	2.18	-14.510%	3	3,506	-9.633%
2024-11-06	2.55	2.55	2.55	2.55	-1.923%	1	3,508	-22.745%
2024-11-05	2.60	2.60	2.60	2.60	+6.122%	2	3,508	-24.231%
2024-10-24	2.45	2.45	2.45	2.45	-2.778%	1	3,510	-19.592%
2024-10-22	2.58	2.58	2.40	2.52	-26.316%	62	3,510	-21.825%
2024-10-21	3.42	3.42	3.42	3.42	-2.286%	4	3,500	-42.398%
2024-10-18	3.50	3.50	3.50	3.50	+1.156%	4	3,496	-43.714%
2024-10-17	3.55	3.55	3.46	3.46	-1.143%	67	3,494	-43.064%
2024-10-16	3.60	3.60	3.48	3.50	-1.961%	610	3,501	-43.714%
2024-10-14	3.56	3.60	3.56	3.57	-21.538%	198	3,387	-44.818%
2024-10-07	4.55	4.55	4.55	4.55	-3.191%	153	3,387	-56.703%
2024-10-01	4.92	4.92	4.47	4.70	-1.261%	1,182	3,540	-58.085%
2024-09-30	4.76	4.76	4.76	4.76	+8.182%	2	2,959	-58.613%
2024-09-26	4.75	4.75	4.40	4.40	-0.452%	2	2,957	-55.227%
2024-09-25	4.42	4.42	4.42	4.42	+5.238%	4	2,956	-55.430%
2024-09-13	4.20	4.20	4.20	4.20	-13.043%	2	2,956	-53.095%
2024-09-11	4.83	4.83	4.83	4.83	+27.441%	7	2,955	-59.213%
2024-09-06	3.79	3.79	3.79	3.79	+13.134%	2	2,948	-48.021%
2024-09-03	3.35	3.35	3.35	3.35	+3.077%	20	2,948	-41.194%
2024-08-29	3.25	3.25	3.25	3.25	-7.143%	5	2,928	-39.385%
2024-08-26	3.50	3.50	3.50	3.50	-2.778%	1	2,924	-43.714%
2024-08-23	3.60	3.60	3.60	3.60	-32.710%	4	2,923	-45.278%
2024-08-12	5.35	5.35	5.35	5.35	+7.863%	2	2,923	-63.178%
2024-08-09	5.06	5.07	4.93	4.96	-11.429%	614	2,925	-60.282%
2024-08-08	5.54	5.60	5.40	5.60	+4.283%	414	2,796	-64.821%
2024-08-05	5.37	5.37	5.37	5.37	+21.219%	10	2,796	-63.315%
2024-07-30	4.43	4.43	4.43	4.43	-3.696%	1	2,786	-55.530%
2024-07-29	4.60	4.60	4.60	4.60	+2.908%	1	2,787	-57.174%
2024-07-25	4.47	4.47	4.47	4.47	+11.750%	1	2,787	-55.928%
2024-07-23	3.96	4.00	3.96	4.00	+11.111%	3	2,787	-50.750%
2024-07-19	3.60	3.60	3.60	3.60	+9.091%	2	2,786	-45.278%
2024-07-16	3.30	3.30	3.30	3.30	+2.804%	2	2,785	-40.303%
2024-07-15	3.30	3.30	3.21	3.21	-18.528%	15	2,783	-38.629%
2024-07-10	3.94	3.94	3.94	3.94	-4.600%	10	2,777	-50.000%
2024-06-27	4.13	4.13	4.13	4.13	+0.732%	1	2,777	-52.300%
2024-06-25	4.10	4.10	4.10	4.10	+15.493%	14	2,777	-51.951%
2024-06-11	3.55	3.55	3.55	3.55	-17.056%	100	2,777	-44.507%
2024-06-06	4.28	4.28	4.28	4.28	-0.465%	1	2,777	-53.972%
2024-06-05	4.30	4.30	4.30	4.30	+2.381%	1	2,777	-54.186%
2024-05-20	4.20	4.20	4.20	4.20	-2.326%	6	2,777	-53.095%
2024-05-15	4.30	4.30	4.30	4.30	-8.511%	11	2,777	-54.186%
2024-04-25	4.70	4.70	4.70	4.70	0.000%	10	2,767	-58.085%
2024-04-23	4.75	4.75	4.70	4.70	-14.545%	999	2,757	-58.085%
2024-04-22	5.65	5.65	5.50	5.50	-3.509%	401	2,757	-64.182%
2024-04-19	5.65	5.70	5.65	5.70	+1.786%	71	2,757	-65.439%
2024-04-17	5.60	5.60	5.60	5.60	-3.448%	50	2,827	-64.821%
2024-04-16	5.85	5.85	5.80	5.80	+3.571%	400	2,827	-66.034%
2024-04-15	5.60	5.60	5.60	5.60	+10.236%	120	3,027	-64.821%
2024-04-10	5.08	5.08	5.00	5.08	-1.167%	804	3,145	-61.220%
2024-04-09	5.11	5.14	4.95	5.14	+1.984%	750	2,497	-61.673%
2024-04-08	5.04	5.04	5.04	5.04	-3.077%	50	1,871	-60.913%
2024-04-05	5.35	5.35	5.16	5.20	+11.828%	248	1,847	-62.115%
2024-04-04	4.65	4.70	4.65	4.65	-3.727%	80	1,785	-57.634%
2024-04-03	4.76	4.86	4.75	4.83	+0.625%	440	1,777	-59.213%
2024-04-02	4.85	4.85	4.80	4.80	+1.053%	20	1,646	-58.958%
2024-03-28	4.75	4.75	4.75	4.75	-5.000%	12	1,648	-58.526%
2024-03-27	5.00	5.00	5.00	5.00	0.000%	1	1,648	-60.600%
2024-03-26	5.00	5.00	5.00	5.00	-3.846%	400	1,647	-60.600%
2024-03-25	5.20	5.20	5.20	5.20	-2.804%	2	1,247	-62.115%
2024-03-22	5.25	5.35	5.25	5.35	0.000%	156	1,245	-63.178%
2024-03-21	4.95	5.35	4.95	5.35	-2.727%	224	1,173	-63.178%
2024-03-20	5.70	5.75	5.50	5.50	-14.729%	30	960	-64.182%
2024-03-13	6.45	6.45	6.45	6.45	-5.839%	9	953	-69.457%
2024-03-08	6.85	6.85	6.85	6.85	+6.202%	800	945	-71.241%
2024-03-06	6.45	6.45	6.45	6.45	+3.865%	1	545	-69.457%
2024-03-04	6.25	6.25	6.21	6.21	-5.191%	2	544	-68.277%
2024-02-27	6.60	6.60	6.55	6.55	+2.184%	8	544	-69.924%
2024-02-26	6.50	6.50	6.40	6.41	-4.328%	58	544	-69.267%
2024-02-23	6.70	6.70	6.70	6.70	-6.944%	14	486	-70.597%
2024-02-15	7.20	7.20	7.20	7.20	-2.703%	1	486	-72.639%
2024-02-06	7.40	7.40	7.40	7.40	0.000%	1	485	-73.378%
2024-02-01	7.20	7.40	7.20	7.40	+3.497%	2	484	-73.378%
2024-01-31	7.15	7.15	7.15	7.15	-4.027%	3	482	-72.448%
2024-01-30	7.25	7.45	7.25	7.45	-13.873%	71	479	-73.557%
2024-01-09	8.80	8.80	8.65	8.65	-1.593%	416	408	-77.225%
2023-12-28	8.79	8.79	8.79	8.79	-37.214%	9	34	-77.588%
2023-10-26	14.00	14.00	14.00	14.00	+23.894%	15	25	-85.929%
2023-09-26	11.30	11.30	11.30	11.30	0.000%	10	10	-82.566%