Dark

GM20270115P33
GM Jan 15 2027 33.00 Put (GM270115P00033000)
option OPRA

EOD

Jul 8, 2026

0.1400-6.667%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2800	0.2800	0.1400	0.1400	-6.667%	4	267	0.000%
2026-06-18	0.1500	0.1500	0.1500	0.1500	+7.143%	1	267	-6.667%
2026-06-09	0.1700	0.1700	0.1400	0.1400	+7.692%	3	267	0.000%
2026-06-04	0.1300	0.1300	0.1300	0.1300	-7.143%	1	266	+7.692%
2026-06-02	0.1300	0.1400	0.1300	0.1400	-54.839%	2	265	0.000%
2026-06-01	0.3100	0.3100	0.3100	0.3100	+63.158%	5	263	-54.839%
2026-05-28	0.3000	0.3100	0.1900	0.1900	-13.636%	4	258	-26.316%
2026-05-27	0.2200	0.2300	0.2200	0.2200	-12.000%	8	258	-36.364%
2026-05-20	0.2400	0.2500	0.2400	0.2500	+25.000%	3	251	-44.000%
2026-05-08	0.2900	0.2900	0.2000	0.2000	-4.762%	7	250	-30.000%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-38.235%	30	245	-33.333%
2026-04-23	0.3400	0.3400	0.3400	0.3400	-32.000%	5	245	-58.824%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+4.167%	17	242	-72.000%
2026-03-19	0.4800	0.4800	0.4800	0.4800	-64.444%	2	242	-70.833%
2026-03-17	0.4700	1.3500	0.4700	1.3500	+3.053%	5	242	-89.630%
2026-03-12	1.4400	1.4400	1.3100	1.3100	+274.286%	12	242	-89.313%
2026-03-10	1.3100	1.3100	0.3500	0.3500	-18.605%	4	242	-60.000%
2026-03-06	0.5200	0.5200	0.4300	0.4300	-44.156%	3	242	-67.442%
2026-03-03	0.7800	0.7800	0.7700	0.7700	+120.000%	4	242	-81.818%
2026-03-02	0.4900	0.4900	0.3500	0.3500	-22.222%	43	242	-60.000%
2026-02-27	0.4500	0.4500	0.3300	0.4500	+32.353%	35	268	-68.889%
2026-02-03	0.3400	0.3400	0.3400	0.3400	+25.926%	2	303	-58.824%
2026-01-30	0.2700	0.2700	0.2700	0.2700	+28.571%	1	303	-48.148%
2026-01-29	0.4000	0.4000	0.2100	0.2100	+5.000%	9	303	-33.333%
2026-01-28	0.2000	0.2000	0.2000	0.2000	-25.926%	1	303	-30.000%
2026-01-27	0.2300	0.4100	0.2300	0.2700	-18.182%	29	302	-48.148%
2026-01-26	0.3200	0.3300	0.3200	0.3300	-32.653%	54	303	-57.576%
2026-01-20	1.1900	1.1900	0.3600	0.4900	+22.500%	34	303	-71.429%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-4.762%	1	332	-65.000%
2025-12-09	0.4200	0.4200	0.4200	0.4200	-6.667%	20	332	-66.667%
2025-12-04	0.4800	0.4800	0.4500	0.4500	-25.000%	8	352	-68.889%
2025-11-25	0.6000	0.6000	0.6000	0.6000	+5.263%	20	360	-76.667%
2025-11-24	0.5700	0.5700	0.5700	0.5700	-77.291%	20	340	-75.439%
2025-11-20	2.5100	2.5100	2.5100	2.5100	+292.188%	18	320	-94.422%
2025-11-19	0.6400	1.4600	0.6400	0.6400	-35.354%	200	302	-78.125%
2025-10-15	0.9900	0.9900	0.9900	0.9900	-1.980%	4	103	-85.859%
2025-10-07	1.0100	1.0100	1.0100	1.0100	+26.250%	2	105	-86.139%
2025-09-30	0.8000	0.8000	0.8000	0.8000	-2.439%	33	105	-82.500%
2025-09-19	0.8200	0.8200	0.8200	0.8200	-7.865%	1	126	-82.927%
2025-09-05	0.8900	0.8900	0.8900	0.8900	-18.349%	2	126	-84.270%
2025-08-18	1.0500	1.0900	1.0500	1.0900	-14.173%	2	125	-87.156%
2025-08-12	1.2300	1.2700	1.2300	1.2700	-10.563%	2	125	-88.976%
2025-08-07	1.4200	1.4200	1.4200	1.4200	+4.412%	56	125	-90.141%
2025-08-05	1.3500	1.3900	1.3500	1.3600	+0.741%	4	82	-89.706%
2025-08-01	1.3500	1.3500	1.3500	1.3500	+3.846%	1	82	-89.630%
2025-07-31	1.2600	1.3000	1.2600	1.3000	-7.143%	2	83	-89.231%
2025-07-30	1.3000	1.4000	1.3000	1.4000	0.000%	12	83	-90.000%
2025-07-29	1.3000	1.4000	1.3000	1.4000	+12.000%	2	83	-90.000%
2025-07-28	1.2000	1.2500	1.2000	1.2500	-7.407%	2	83	-88.800%
2025-07-25	1.3200	1.4000	1.2600	1.3500	-3.571%	4	82	-89.630%
2025-07-24	1.3000	1.4000	1.3000	1.4000	-1.408%	4	82	-90.000%
2025-07-23	1.3500	1.4200	1.3500	1.4200	-0.699%	2	83	-90.141%
2025-07-17	1.3600	1.4400	1.3400	1.4300	+0.704%	4	82	-90.210%
2025-07-16	1.3700	1.4200	1.3700	1.4200	-2.740%	2	81	-90.141%
2025-07-15	1.4000	1.5000	1.4000	1.4600	+3.546%	4	81	-90.411%
2025-07-11	1.3600	1.4100	1.3600	1.4100	-6.000%	2	81	-90.071%
2025-07-09	1.4300	1.5400	1.4300	1.5000	-1.316%	6	81	-90.667%
2025-07-08	1.4900	1.5200	1.4900	1.5200	-3.185%	2	80	-90.789%
2025-07-07	1.5000	1.5700	1.5000	1.5700	+8.276%	8	79	-91.083%
2025-07-03	1.3500	1.5100	1.3500	1.4500	-3.333%	8	81	-90.345%
2025-07-02	1.4700	1.5700	1.4700	1.5000	-16.667%	4	81	-90.667%
2025-06-27	1.8000	1.8000	1.8000	1.8000	-7.692%	2	81	-92.222%
2025-06-26	1.8400	1.9500	1.8400	1.9500	-1.515%	6	81	-92.821%
2025-06-25	2.0100	2.0300	1.9300	1.9800	-2.941%	28	81	-92.929%
2025-06-18	2.0000	2.1000	1.9800	2.0400	+0.493%	5	71	-93.137%
2025-06-17	1.9700	2.0300	1.9700	2.0300	-0.490%	2	71	-93.103%
2025-06-13	1.9100	2.0400	1.9100	2.0400	+5.155%	8	71	-93.137%
2025-06-12	1.8500	2.0100	1.8500	1.9400	+3.191%	12	71	-92.784%
2025-06-11	2.0000	2.0000	1.8800	1.8800	-9.615%	2	74	-92.553%
2025-06-10	2.0800	2.0800	2.0800	2.0800	-0.952%	1	75	-93.269%
2025-06-09	2.1000	2.1000	2.1000	2.1000	-8.696%	1	74	-93.333%
2025-06-02	2.1100	2.3000	2.1100	2.3000	+18.557%	4	74	-93.913%
2025-05-30	1.9500	2.0300	1.9100	1.9400	-8.057%	24	75	-92.784%
2025-05-29	2.0800	2.1800	2.0800	2.1100	-1.402%	4	80	-93.365%
2025-05-28	2.0600	2.1400	2.0600	2.1400	+5.941%	2	81	-93.458%
2025-05-27	1.9700	2.0200	1.9700	2.0200	-7.339%	2	81	-93.069%
2025-05-23	2.0600	2.1800	2.0600	2.1800	+10.101%	4	81	-93.578%
2025-05-22	1.9400	2.0100	1.9400	1.9800	+0.508%	4	81	-92.929%
2025-05-21	1.9400	1.9700	1.9400	1.9700	+2.604%	2	81	-92.893%
2025-05-20	1.8100	1.9400	1.8100	1.9200	+0.524%	6	81	-92.708%
2025-05-19	1.8800	2.0000	1.8500	1.9100	0.000%	5	82	-92.670%
2025-05-16	1.9000	1.9100	1.9000	1.9100	-2.051%	4	83	-92.670%
2025-05-15	1.9300	1.9500	1.9300	1.9500	+1.563%	2	84	-92.821%
2025-05-13	1.8800	1.9200	1.8800	1.9200	-7.246%	2	85	-92.708%
2025-05-12	2.0200	2.1600	2.0200	2.0700	-13.750%	3	86	-93.237%
2025-05-09	2.2400	2.4000	2.2400	2.4000	-2.041%	8	87	-94.167%
2025-05-08	2.3800	2.4900	2.3700	2.4500	-9.926%	6	88	-94.286%
2025-05-07	2.6400	2.7200	2.6400	2.7200	+1.873%	2	88	-94.853%
2025-05-06	2.5800	2.7500	2.5800	2.6700	-1.111%	6	88	-94.757%
2025-05-05	2.6500	2.7000	2.6500	2.7000	-5.923%	2	90	-94.815%
2025-05-01	2.7400	2.8700	2.7400	2.8700	+8.302%	2	90	-95.122%
2025-04-29	2.5700	2.6500	2.5700	2.6500	-2.214%	2	90	-94.717%
2025-04-25	2.7100	2.7100	2.7100	2.7100	-4.912%	2	91	-94.834%
2025-04-24	2.7500	2.8500	2.6900	2.8500	-3.390%	8	91	-95.088%
2025-04-23	2.8500	2.9500	2.8500	2.9500	-29.762%	2	91	-95.254%
2025-04-07	4.0000	4.2000	4.0000	4.2000	+45.329%	11	92	-96.667%
2025-04-03	2.8000	2.8900	2.7900	2.8900	+18.443%	4	91	-95.156%
2025-04-02	2.4000	2.4600	2.3000	2.4400	-5.792%	22	90	-94.262%
2025-04-01	2.6800	2.6800	2.4200	2.5900	+2.778%	32	80	-94.595%
2025-03-27	2.5000	2.6900	2.4100	2.5200	+31.250%	25	49	-94.444%
2025-03-25	1.8100	1.9200	1.8100	1.9200	-12.727%	2	24	-92.708%
2025-03-21	2.1200	2.2000	2.1200	2.2000	-12.351%	4	24	-93.636%
2025-03-13	2.4200	2.5100	2.4200	2.5100	-2.713%	2	23	-94.422%
2025-03-12	2.5000	2.5800	2.5000	2.5800	-5.839%	2	23	-94.574%
2025-03-10	2.5900	2.7400	2.5900	2.7400	+8.730%	4	23	-94.891%
2025-03-06	2.4000	2.5200	2.4000	2.5200	+19.431%	2	23	-94.444%
2025-03-03	2.0100	2.1100	2.0100	2.1100	-3.211%	2	23	-93.365%
2025-02-27	2.1000	2.1800	2.1000	2.1800	-14.844%	2	23	-93.578%
2025-02-25	2.4800	2.5600	2.4800	2.5600	+5.350%	2	21	-94.531%
2025-02-24	2.3300	2.4300	2.3300	2.4300	+6.579%	2	21	-94.239%
2025-02-20	2.2100	2.2800	2.2100	2.2800	+1.333%	2	20	-93.860%
2025-01-10	2.2500	2.2500	2.2500	2.2500	+40.625%	20	20	-93.778%
2024-11-22	1.6000	1.6000	1.6000	1.6000	-11.111%	20	20	-91.250%
2024-11-14	1.8000	1.8000	1.8000	1.8000	0.000%	10	10	-92.222%