Dark

GM20270115P25
GM Jan 15 2027 25.00 Put (GM270115P00025000)
option OPRA

Inactive

Jun 18, 2026

0.0900+50.000%(+0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.0900	0.0900	0.0900	0.0900	+50.000%	11	1,133	0.000%
2026-06-10	0.0600	0.0700	0.0600	0.0600	-57.143%	12	1,133	+50.000%
2026-06-03	0.1400	0.1400	0.1400	0.1400	+55.556%	3	1,144	-35.714%
2026-05-27	0.0500	0.0900	0.0500	0.0900	-10.000%	11	1,144	0.000%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-37.500%	4	1,144	-10.000%
2026-05-19	0.1100	0.1600	0.1100	0.1600	+6.667%	3	1,145	-43.750%
2026-05-18	0.1400	0.1500	0.1400	0.1500	+150.000%	3	1,145	-40.000%
2026-05-08	0.0600	0.0600	0.0600	0.0600	-40.000%	32	1,145	+50.000%
2026-05-06	0.1000	0.1000	0.1000	0.1000	-16.667%	2	1,150	-10.000%
2026-05-05	0.1300	0.1300	0.1200	0.1200	-20.000%	4	1,152	-25.000%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-21.053%	4	1,151	-40.000%
2026-04-29	0.3800	0.3800	0.1900	0.1900	-24.000%	6	1,150	-52.632%
2026-04-28	0.2800	0.2800	0.2500	0.2500	+19.048%	2	1,146	-64.000%
2026-04-23	0.2300	0.2300	0.2100	0.2100	+16.667%	8	1,145	-57.143%
2026-04-20	0.1400	0.1800	0.1400	0.1800	+20.000%	28	1,145	-50.000%
2026-04-17	0.1500	0.1500	0.1500	0.1500	-57.143%	1	1,166	-40.000%
2026-04-14	0.3400	0.3500	0.3400	0.3500	+34.615%	3	1,166	-74.286%
2026-04-08	0.2600	0.2600	0.2600	0.2600	-10.345%	1	1,166	-65.385%
2026-04-07	0.2400	0.2900	0.2400	0.2900	+16.000%	14	1,166	-68.966%
2026-03-19	0.2400	0.2500	0.2400	0.2500	-7.407%	5	1,176	-64.000%
2026-03-18	0.2700	0.4700	0.2300	0.2700	+68.750%	94	1,181	-66.667%
2026-03-06	0.1600	0.1600	0.1600	0.1600	-5.882%	14	1,183	-43.750%
2026-02-26	0.1700	0.1700	0.1700	0.1700	+13.333%	1	1,197	-47.059%
2026-02-12	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,196	-40.000%
2026-02-10	0.1500	0.1500	0.1500	0.1500	-11.765%	8	1,195	-40.000%
2026-02-09	0.1300	0.1700	0.1300	0.1700	-22.727%	32	1,195	-47.059%
2026-02-02	0.2200	0.2200	0.2200	0.2200	+22.222%	1	1,197	-59.091%
2026-01-30	0.1500	0.1800	0.1500	0.1800	+5.882%	5	1,197	-50.000%
2026-01-29	0.1800	0.1800	0.1700	0.1700	+13.333%	6	1,196	-47.059%
2026-01-28	0.1500	0.1500	0.1500	0.1500	+15.385%	4	1,193	-40.000%
2026-01-27	0.1700	0.1700	0.1300	0.1300	-45.833%	24	1,193	-30.769%
2026-01-26	0.2400	0.2400	0.2400	0.2400	0.000%	2	1,193	-62.500%
2026-01-20	0.2400	0.2400	0.2400	0.2400	+20.000%	1	1,193	-62.500%
2026-01-14	0.2000	0.2000	0.2000	0.2000	-13.043%	55	1,192	-55.000%
2026-01-12	0.2300	0.2300	0.2300	0.2300	-4.167%	2	1,137	-60.870%
2026-01-09	0.2000	0.2400	0.2000	0.2400	+50.000%	5	1,137	-62.500%
2026-01-08	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,137	-43.750%
2026-01-07	0.1600	0.1600	0.1600	0.1600	+6.667%	8	1,137	-43.750%
2026-01-06	0.1800	0.1800	0.1400	0.1500	-11.765%	6	1,137	-40.000%
2026-01-05	0.2000	0.2000	0.1700	0.1700	0.000%	80	1,137	-47.059%
2026-01-02	0.1900	0.1900	0.1700	0.1700	-10.526%	6	1,137	-47.059%
2025-12-31	0.1900	0.1900	0.1900	0.1900	+35.714%	1	1,137	-52.632%
2025-12-24	0.1400	0.1400	0.1400	0.1400	-26.316%	8	1,137	-35.714%
2025-12-22	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,137	-52.632%
2025-12-19	0.1800	0.1900	0.1800	0.1900	-13.636%	14	1,137	-52.632%
2025-12-16	0.1900	0.2200	0.1900	0.2200	+10.000%	5	1,146	-59.091%
2025-12-15	0.1800	0.2000	0.1800	0.2000	0.000%	3	1,145	-55.000%
2025-12-12	0.2000	0.2000	0.2000	0.2000	-4.762%	2	1,145	-55.000%
2025-12-10	0.2000	0.2100	0.1700	0.2100	-8.696%	210	1,144	-57.143%
2025-12-08	0.2300	0.2300	0.2300	0.2300	+4.545%	1	1,017	-60.870%
2025-12-05	0.2200	0.2200	0.2200	0.2200	-12.000%	2	1,017	-59.091%
2025-12-03	0.2500	0.2500	0.2500	0.2500	-16.667%	100	1,015	-64.000%
2025-11-17	0.3000	0.3000	0.3000	0.3000	-6.250%	5	915	-70.000%
2025-11-07	0.3300	0.3300	0.3200	0.3200	+113.333%	40	915	-71.875%
2025-11-03	0.1500	0.1500	0.1500	0.1500	-44.444%	5	905	-40.000%
2025-10-29	0.2700	0.2700	0.2700	0.2700	-15.625%	9	905	-66.667%
2025-10-21	0.3300	0.3300	0.2500	0.3200	-36.000%	10	914	-71.875%
2025-10-14	0.5000	0.5000	0.5000	0.5000	+13.636%	1	914	-82.000%
2025-10-13	0.4800	0.5500	0.4100	0.4400	-6.383%	119	914	-79.545%
2025-10-10	0.4700	0.4700	0.4700	0.4700	+11.905%	4	801	-80.851%
2025-10-07	0.4000	0.4200	0.4000	0.4200	+40.000%	15	796	-78.571%
2025-10-02	0.3000	0.3000	0.3000	0.3000	-14.286%	1	796	-70.000%
2025-09-29	0.3500	0.3500	0.3500	0.3500	-12.500%	21	796	-74.286%
2025-09-25	0.4000	0.4000	0.4000	0.4000	0.000%	5	796	-77.500%
2025-09-23	0.4100	0.4100	0.4000	0.4000	-6.977%	29	795	-77.500%
2025-09-12	0.4300	0.4300	0.4300	0.4300	+4.878%	1	766	-79.070%
2025-09-11	0.3900	0.4100	0.3700	0.4100	+2.500%	9	766	-78.049%
2025-09-10	0.4000	0.4000	0.4000	0.4000	-6.977%	1	766	-77.500%
2025-09-09	0.4700	0.4700	0.4300	0.4300	-2.273%	4	765	-79.070%
2025-09-05	0.4700	0.4700	0.4400	0.4400	-2.222%	2	765	-79.545%
2025-09-04	0.4500	0.4500	0.4500	0.4500	0.000%	100	765	-80.000%
2025-08-29	0.3900	0.4500	0.3900	0.4500	+12.500%	6	669	-80.000%
2025-08-27	0.4400	0.4400	0.4000	0.4000	-31.034%	20	669	-77.500%
2025-08-21	0.5800	0.5800	0.5800	0.5800	+28.889%	1	649	-84.483%
2025-08-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	649	-80.000%
2025-08-15	0.4500	0.4500	0.4500	0.4500	-10.000%	10	649	-80.000%
2025-08-14	0.5000	0.5000	0.5000	0.5000	-10.714%	1	639	-82.000%
2025-08-08	0.5600	0.5600	0.5600	0.5600	+1.818%	1	639	-83.929%
2025-08-07	0.5500	0.5500	0.5500	0.5500	-5.172%	10	639	-83.636%
2025-08-05	0.5800	0.5800	0.5800	0.5800	-28.395%	80	629	-84.483%
2025-08-01	0.8100	0.8100	0.8100	0.8100	+68.750%	2	549	-88.889%
2025-07-29	0.4800	0.4800	0.4800	0.4800	-11.111%	2	547	-81.250%
2025-07-28	0.5400	0.5400	0.5400	0.5400	-1.818%	5	545	-83.333%
2025-07-24	0.5500	0.5800	0.5500	0.5500	-15.385%	12	540	-83.636%
2025-07-22	0.6500	0.6500	0.5700	0.6500	0.000%	26	531	-86.154%
2025-07-15	0.6500	0.6500	0.6500	0.6500	+1.563%	20	530	-86.154%
2025-07-11	0.6800	0.8200	0.5700	0.6400	+25.490%	157	510	-85.938%
2025-07-09	0.5100	0.5100	0.5100	0.5100	-35.443%	4	490	-82.353%
2025-07-01	0.8300	0.8300	0.7900	0.7900	+1.282%	4	510	-88.608%
2025-06-30	0.7700	0.7800	0.7600	0.7800	+1.299%	10	510	-88.462%
2025-06-27	0.8300	0.8300	0.7700	0.7700	-4.938%	57	520	-88.312%
2025-06-26	0.8600	0.8600	0.7800	0.8100	-2.410%	416	472	-88.889%
2025-06-25	0.8000	0.8500	0.8000	0.8300	0.000%	6	720	-89.157%
2025-06-24	0.8500	0.8500	0.8300	0.8300	-5.682%	23	724	-89.157%
2025-06-23	0.9000	0.9300	0.8800	0.8800	-1.124%	19	713	-89.773%
2025-06-20	0.9100	0.9100	0.8800	0.8900	+1.136%	18	712	-89.888%
2025-06-18	0.9400	0.9500	0.8800	0.8800	+3.529%	29	710	-89.773%
2025-06-16	0.8800	0.8800	0.8300	0.8500	+1.190%	28	710	-89.412%
2025-06-12	0.8500	0.8500	0.8400	0.8400	+3.704%	13	720	-89.286%
2025-06-11	0.8000	0.8200	0.8000	0.8100	-7.955%	100	720	-88.889%
2025-06-09	0.8800	0.8800	0.8800	0.8800	-6.383%	1	720	-89.773%
2025-06-06	0.9400	0.9400	0.9400	0.9400	-10.476%	2	721	-90.426%
2025-06-05	1.0500	1.0500	1.0500	1.0500	+11.702%	2	720	-91.429%
2025-06-04	0.9600	0.9600	0.9400	0.9400	+9.302%	16	718	-90.426%
2025-06-03	0.9100	0.9100	0.8600	0.8600	-9.474%	20	718	-89.535%
2025-06-02	0.9700	0.9900	0.9500	0.9500	+1.064%	44	713	-90.526%
2025-05-29	0.9300	0.9600	0.9300	0.9400	-1.053%	63	713	-90.426%
2025-05-28	0.9100	0.9500	0.8900	0.9500	0.000%	48	713	-90.526%
2025-05-27	0.9000	0.9500	0.9000	0.9500	+4.396%	55	705	-90.526%
2025-05-23	0.9400	0.9400	0.9100	0.9100	+3.409%	74	705	-90.110%
2025-05-16	0.9100	0.9100	0.8800	0.8800	+1.149%	22	705	-89.773%
2025-05-15	0.9400	0.9400	0.8700	0.8700	-2.247%	10	698	-89.655%
2025-05-14	0.8800	0.9200	0.8800	0.8900	-1.111%	14	698	-89.888%
2025-05-13	0.9100	0.9300	0.8800	0.9000	-9.091%	35	694	-90.000%
2025-05-12	1.0000	1.0000	0.9900	0.9900	-20.161%	11	695	-90.909%
2025-05-02	1.2400	1.2400	1.2400	1.2400	-9.489%	2	685	-92.742%
2025-05-01	1.3700	1.3700	1.3700	1.3700	+9.600%	1	685	-93.431%
2025-04-29	1.2500	1.2500	1.2500	1.2500	-6.716%	2	684	-92.800%
2025-04-24	1.3400	1.3400	1.3400	1.3400	+3.077%	4	683	-93.284%
2025-04-23	1.3000	1.3000	1.3000	1.3000	-21.212%	1	679	-93.077%
2025-04-14	1.6500	1.6500	1.6500	1.6500	-3.509%	20	678	-94.545%
2025-04-09	2.0700	2.0700	1.7100	1.7100	-14.500%	6	658	-94.737%
2025-04-08	1.6200	2.0000	1.5900	2.0000	+6.952%	8	664	-95.500%
2025-04-07	1.9000	1.9900	1.8100	1.8700	+64.035%	10	667	-95.187%
2025-04-01	1.1600	1.1600	1.1400	1.1400	-8.065%	3	669	-92.105%
2025-03-31	1.2000	1.2400	1.1400	1.2400	-0.800%	3	669	-92.742%
2025-03-27	1.2500	1.2500	1.2500	1.2500	+28.866%	1	668	-92.800%
2025-03-26	0.9100	0.9700	0.9100	0.9700	+10.227%	19	668	-90.722%
2025-03-25	0.9100	0.9100	0.8800	0.8800	-4.348%	16	668	-89.773%
2025-03-24	0.9400	0.9600	0.9000	0.9200	-9.804%	79	668	-90.217%
2025-03-20	1.0200	1.0200	1.0200	1.0200	-3.774%	1	668	-91.176%
2025-03-17	1.0600	1.0600	1.0600	1.0600	-13.821%	1	668	-91.509%
2025-03-11	1.2300	1.2300	1.2300	1.2300	+5.128%	1	668	-92.683%
2025-03-10	1.1700	1.1700	1.1700	1.1700	-4.098%	1	668	-92.308%
2025-03-04	1.2500	1.2500	1.2200	1.2200	+24.490%	6	668	-92.623%
2025-03-03	0.9600	0.9800	0.9600	0.9800	0.000%	10	668	-90.816%
2025-02-28	0.9700	0.9800	0.9700	0.9800	-1.010%	20	668	-90.816%
2025-02-27	0.9900	0.9900	0.9900	0.9900	+2.062%	5	668	-90.909%
2025-02-26	0.9700	0.9900	0.8500	0.9700	-4.902%	28	668	-90.722%
2025-02-21	1.0200	1.0200	1.0200	1.0200	-1.923%	6	659	-91.176%
2025-02-18	1.0400	1.0400	1.0400	1.0400	+9.474%	1	659	-91.346%
2025-02-13	0.9200	0.9500	0.9200	0.9500	-5.941%	4	658	-90.526%
2025-02-12	1.0100	1.0100	1.0100	1.0100	-5.607%	1	658	-91.089%
2025-02-11	1.0000	1.0700	1.0000	1.0700	+5.941%	219	658	-91.589%
2025-02-10	0.9800	1.1000	0.9800	1.0100	+3.061%	206	552	-91.089%
2025-02-06	0.9400	1.0000	0.9400	0.9800	0.000%	173	356	-90.816%
2025-02-05	0.9800	0.9800	0.9800	0.9800	-10.092%	20	360	-90.816%
2025-02-04	1.0900	1.0900	1.0900	1.0900	-2.679%	1	360	-91.743%
2025-02-03	1.1100	1.1200	1.1100	1.1200	+21.739%	40	359	-91.964%
2025-01-31	0.9200	0.9200	0.9200	0.9200	-3.158%	6	346	-90.217%
2025-01-30	0.9700	0.9900	0.9500	0.9500	+10.465%	37	346	-90.526%
2025-01-29	0.9000	0.9000	0.8600	0.8600	-6.522%	8	329	-89.535%
2025-01-28	0.8200	0.9700	0.8200	0.9200	+12.195%	62	325	-90.217%
2025-01-24	0.7500	0.8200	0.7500	0.8200	0.000%	20	321	-89.024%
2025-01-23	0.7700	0.8500	0.7700	0.8200	-8.889%	4	311	-89.024%
2025-01-17	0.9000	0.9000	0.9000	0.9000	-4.255%	4	310	-90.000%
2025-01-16	0.9400	0.9400	0.9400	0.9400	-19.658%	4	310	-90.426%
2025-01-13	1.1700	1.1700	1.1700	1.1700	+6.364%	2	310	-92.308%
2025-01-08	1.1000	1.1000	1.1000	1.1000	+10.000%	1	307	-91.818%
2025-01-06	1.0000	1.0000	1.0000	1.0000	+9.890%	1	307	-91.000%
2024-12-27	0.9100	0.9100	0.9100	0.9100	-1.087%	2	306	-90.110%
2024-12-26	0.9200	0.9200	0.9200	0.9200	-8.911%	1	306	-90.217%
2024-12-20	1.2100	1.2100	1.0100	1.0100	+1.000%	3	306	-91.089%
2024-12-19	1.1500	1.1500	1.0000	1.0000	+3.093%	2	304	-91.000%
2024-12-16	0.9700	0.9700	0.9700	0.9700	-4.902%	12	292	-90.722%
2024-12-11	1.0200	1.0200	1.0200	1.0200	+7.368%	4	292	-91.176%
2024-12-09	0.9500	0.9500	0.9500	0.9500	-5.000%	3	292	-90.526%
2024-12-05	0.9800	1.0000	0.9800	1.0000	+4.167%	23	292	-91.000%
2024-12-04	0.9600	0.9600	0.9600	0.9600	+28.000%	5	272	-90.625%
2024-11-26	0.7500	0.7500	0.7500	0.7500	-6.250%	12	272	-88.000%
2024-11-25	0.8000	0.8000	0.8000	0.8000	-5.882%	10	272	-88.750%
2024-11-22	1.0000	1.0000	0.8500	0.8500	-21.296%	48	262	-89.412%
2024-11-18	1.0800	1.0800	1.0800	1.0800	+10.204%	1	242	-91.667%
2024-11-15	0.9800	0.9800	0.9800	0.9800	+8.889%	160	242	-90.816%
2024-11-14	0.9100	0.9100	0.8400	0.9000	+3.448%	23	162	-90.000%
2024-11-11	0.9200	0.9200	0.8700	0.8700	-3.333%	22	143	-89.655%
2024-11-08	0.9000	0.9000	0.9000	0.9000	-4.255%	4	142	-90.000%
2024-11-07	0.9400	0.9400	0.9400	0.9400	-11.321%	1	140	-90.426%
2024-11-06	1.0600	1.0600	1.0600	1.0600	-1.852%	5	140	-91.509%
2024-10-31	1.0800	1.0800	1.0800	1.0800	+2.857%	5	140	-91.667%
2024-10-29	1.0800	1.0800	0.9700	1.0500	+19.318%	8	140	-91.429%
2024-10-24	0.8800	0.8800	0.8800	0.8800	-12.000%	12	140	-89.773%
2024-10-22	1.0500	1.0600	1.0000	1.0000	-16.667%	47	133	-91.000%
2024-10-16	1.2000	1.2000	1.2000	1.2000	-7.692%	1	129	-92.500%
2024-10-14	1.3000	1.3000	1.3000	1.3000	-1.515%	5	130	-93.077%
2024-10-10	1.3200	1.3200	1.3200	1.3200	-5.714%	5	130	-93.182%
2024-10-08	1.4000	1.4000	1.4000	1.4000	-12.500%	5	125	-93.571%
2024-10-03	1.6000	1.6000	1.6000	1.6000	+8.844%	7	125	-94.375%
2024-09-30	1.5000	1.5000	1.4700	1.4700	+12.214%	6	118	-93.878%
2024-09-27	1.3100	1.3100	1.3100	1.3100	-5.072%	2	112	-93.130%
2024-09-25	1.2700	1.3800	1.2700	1.3800	+27.778%	6	111	-93.478%
2024-09-23	1.0800	1.0800	1.0800	1.0800	-10.000%	2	110	-91.667%
2024-09-19	1.2000	1.2000	1.1900	1.2000	+3.448%	100	110	-92.500%
2024-09-16	1.1900	1.1900	1.1600	1.1600	0.000%	10	10	-92.241%