Dark

GM20270115P38
GM Jan 15 2027 38.00 Put (GM270115P00038000)
option OPRA

EOD

Aug 25, 2026

0.1100+10.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,282	0.000%
2026-08-24	0.1000	0.1000	0.1000	0.1000	+42.857%	1	1,282	+10.000%
2026-08-14	0.0900	0.0900	0.0700	0.0700	+16.667%	200	1,281	+57.143%
2026-08-10	0.0600	0.0600	0.0600	0.0600	-33.333%	153	1,181	+83.333%
2026-08-06	0.0700	0.0900	0.0600	0.0900	-18.182%	102	1,108	+22.222%
2026-07-31	0.1100	0.1100	0.1100	0.1100	0.000%	100	1,008	0.000%
2026-07-29	0.1100	0.1100	0.1100	0.1100	+10.000%	10	912	0.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-50.000%	1	922	+10.000%
2026-06-25	0.1800	0.2000	0.1800	0.2000	-23.077%	2	922	-45.000%
2026-06-12	0.2600	0.2600	0.2600	0.2600	+13.043%	1	921	-57.692%
2026-06-10	0.2300	0.2300	0.2300	0.2300	0.000%	2	920	-52.174%
2026-06-08	0.2400	0.2400	0.2300	0.2300	-8.000%	2	918	-52.174%
2026-06-02	0.1900	0.2500	0.1900	0.2500	0.000%	6	918	-56.000%
2026-06-01	0.2600	0.2600	0.2500	0.2500	0.000%	3	913	-56.000%
2026-05-28	0.2700	0.2900	0.2000	0.2500	-3.846%	9	915	-56.000%
2026-05-27	0.2600	0.2600	0.2600	0.2600	-25.714%	6	912	-57.692%
2026-05-18	0.4000	0.4000	0.3500	0.3500	+20.690%	7	916	-68.571%
2026-05-12	0.3000	0.3000	0.2900	0.2900	-17.143%	450	914	-62.069%
2026-05-08	0.3500	0.3500	0.3500	0.3500	+3,400.000%	1	1,068	-68.571%
2026-05-07	0.0100	0.0100	0.0100	0.0100	-98.182%	2	1,068	+1,000.000%
2026-04-28	0.5500	0.5500	0.5500	0.5500	+10.000%	2	1,070	-80.000%
2026-04-16	0.5000	0.5000	0.5000	0.5000	-7.407%	26	1,068	-78.000%
2026-04-14	0.4500	0.5400	0.4500	0.5400	-15.625%	12	1,068	-79.630%
2026-04-13	0.6400	0.6400	0.6400	0.6400	-17.949%	1	1,065	-82.813%
2026-04-02	0.7800	0.7800	0.7800	0.7800	+18.182%	4	1,060	-85.897%
2026-03-31	0.6600	0.6600	0.6600	0.6600	-4.348%	150	1,060	-83.333%
2026-03-20	0.6900	0.6900	0.6900	0.6900	-11.538%	3	1,209	-84.058%
2026-03-12	0.6300	0.7800	0.6300	0.7800	+6.849%	2	1,211	-85.897%
2026-03-11	0.7300	0.7300	0.7300	0.7300	+48.980%	1	1,210	-84.932%
2026-03-06	0.5000	0.5000	0.4900	0.4900	+2.083%	4	1,209	-77.551%
2026-02-25	0.4800	0.4800	0.4800	0.4800	+14.286%	3	1,209	-77.083%
2026-02-18	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,209	-73.810%
2026-02-17	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,209	-75.556%
2026-02-12	0.4400	0.4400	0.4100	0.4300	+16.216%	6	1,208	-74.419%
2026-02-04	0.3700	0.3700	0.3700	0.3700	-17.778%	1	1,208	-70.270%
2026-01-30	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,208	-75.556%
2026-01-21	0.5500	0.5500	0.5500	0.5500	-9.836%	10	1,209	-80.000%
2026-01-12	0.6100	0.6100	0.6100	0.6100	+1.667%	1	1,199	-81.967%
2026-01-08	0.6000	0.6000	0.6000	0.6000	+15.385%	15	1,198	-81.667%
2025-12-31	0.5300	0.5300	0.5200	0.5200	-1.887%	30	1,163	-78.846%
2025-12-29	0.5700	0.5700	0.5300	0.5300	-22.059%	4	1,163	-79.245%
2025-12-08	0.6900	0.6900	0.6800	0.6800	-12.821%	5	1,163	-83.824%
2025-12-03	0.7800	0.7800	0.7800	0.7800	-22.772%	1	1,164	-85.897%
2025-11-20	1.0100	1.0100	1.0100	1.0100	+1.000%	20	1,163	-89.109%
2025-11-17	1.0000	1.0000	1.0000	1.0000	+14.943%	20	1,163	-89.000%
2025-11-11	0.8700	0.8700	0.8700	0.8700	-23.009%	5	1,163	-87.356%
2025-10-21	1.5400	1.5400	1.1200	1.1300	-27.097%	12	1,163	-90.265%
2025-10-15	1.5500	1.5500	1.5500	1.5500	-15.761%	1	1,157	-92.903%
2025-10-13	1.8400	1.8400	1.8400	1.8400	+6.358%	25	1,157	-94.022%
2025-10-08	1.6800	1.7300	1.6800	1.7300	+4.848%	2	1,132	-93.642%
2025-10-07	1.6300	1.6500	1.6300	1.6500	+25.954%	2	1,134	-93.333%
2025-10-01	1.2600	1.3100	1.2600	1.3100	-1.504%	2	1,134	-91.603%
2025-09-30	1.2900	1.3300	1.2900	1.3300	+2.308%	2	1,134	-91.729%
2025-09-29	1.2500	1.3000	1.2500	1.3000	-10.345%	82	1,134	-91.538%
2025-09-23	1.4000	1.4700	1.4000	1.4500	+1.399%	6	1,054	-92.414%
2025-09-19	1.3700	1.4500	1.3700	1.4300	+2.878%	4	1,054	-92.308%
2025-09-12	1.3900	1.3900	1.3900	1.3900	-4.795%	1	1,055	-92.086%
2025-09-09	1.4600	1.4600	1.4600	1.4600	-2.667%	1	1,056	-92.466%
2025-09-08	1.5000	1.5000	1.5000	1.5000	-1.316%	2	1,056	-92.667%
2025-09-02	1.5500	1.5600	1.5200	1.5200	+1.333%	3	1,056	-92.763%
2025-08-27	1.4500	1.5000	1.4500	1.5000	-0.662%	2	1,056	-92.667%
2025-08-25	1.5500	1.5800	1.5100	1.5100	-13.218%	46	1,056	-92.715%
2025-08-20	1.6700	1.7400	1.6700	1.7400	+4.192%	16	1,025	-93.678%
2025-08-19	1.6300	1.6800	1.6300	1.6700	-4.023%	3	1,011	-93.413%
2025-08-18	1.6900	1.7400	1.6900	1.7400	-2.793%	2	1,011	-93.678%
2025-08-14	1.8200	1.8600	1.7900	1.7900	-3.763%	8	1,012	-93.855%
2025-08-13	1.8600	1.8600	1.8600	1.8600	-7.000%	4	1,012	-94.086%
2025-08-12	1.9600	2.0000	1.9600	2.0000	-3.382%	2	1,012	-94.500%
2025-08-11	2.0300	2.1000	2.0100	2.0700	-3.721%	8	1,013	-94.686%
2025-08-08	2.1900	2.1900	2.1500	2.1500	-6.926%	210	1,013	-94.884%
2025-08-07	2.2800	2.3200	2.2800	2.3100	+3.125%	322	805	-95.238%
2025-08-06	2.1800	2.2800	2.1800	2.2400	+2.283%	4	632	-95.089%
2025-08-05	2.2100	2.2800	2.1900	2.1900	-3.524%	302	633	-94.977%
2025-08-04	2.1900	2.2700	2.1900	2.2700	-2.991%	4	332	-95.154%
2025-08-01	2.3100	2.3400	2.3100	2.3400	+8.333%	2	333	-95.299%
2025-07-31	2.0600	2.1600	2.0600	2.1600	-6.087%	4	333	-94.907%
2025-07-30	2.1900	2.3000	2.1900	2.3000	+4.072%	14	332	-95.217%
2025-07-29	2.1200	2.2100	2.1100	2.2100	+8.333%	8	332	-95.023%
2025-07-28	2.1000	2.1000	1.9900	2.0400	-5.556%	14	330	-94.608%
2025-07-25	2.1900	2.2700	2.0700	2.1600	-4.846%	8	318	-94.907%
2025-07-24	2.0900	2.2700	2.0900	2.2700	-0.873%	30	315	-95.154%
2025-07-23	2.2300	2.2900	2.2300	2.2900	-11.923%	2	299	-95.197%
2025-07-22	2.6600	2.6600	2.6000	2.6000	+16.071%	26	298	-95.769%
2025-07-17	2.1700	2.2400	2.1700	2.2400	-4.274%	2	272	-95.089%
2025-07-16	2.2100	2.3400	2.2100	2.3400	+1.739%	4	272	-95.299%
2025-07-15	2.2500	2.3000	2.2500	2.3000	+1.770%	2	272	-95.217%
2025-07-10	2.2300	2.3400	2.2300	2.2600	-5.833%	66	272	-95.133%
2025-07-09	2.3300	2.4000	2.3300	2.4000	-2.041%	3	211	-95.417%
2025-07-08	2.3800	2.4500	2.3800	2.4500	-3.162%	4	212	-95.510%
2025-07-07	2.3700	2.5300	2.3700	2.5300	+8.584%	91	211	-95.652%
2025-07-03	2.2000	2.4000	2.2000	2.3300	-5.668%	10	138	-95.279%
2025-07-02	2.4000	2.5000	2.4000	2.4700	-13.028%	4	138	-95.547%
2025-06-27	2.9000	2.9000	2.7700	2.8400	-14.715%	3	136	-96.127%
2025-06-23	3.1500	3.3300	3.1500	3.3300	+7.419%	122	135	-96.697%
2025-06-12	3.1100	3.1100	2.9500	3.1000	+4.027%	6	46	-96.452%
2025-06-11	2.9800	2.9800	2.9800	2.9800	-8.308%	1	45	-96.309%
2025-06-10	3.2500	3.2500	3.2500	3.2500	+1.562%	1	45	-96.615%
2025-06-09	3.2000	3.3000	3.2000	3.2000	+6.667%	3	45	-96.563%
2025-06-04	3.0000	3.0000	3.0000	3.0000	+0.671%	1	44	-96.333%
2025-05-30	3.1000	3.1000	2.9800	2.9800	-9.697%	4	44	-96.309%
2025-05-29	3.3000	3.3000	3.3000	3.3000	-5.714%	1	44	-96.667%
2025-05-28	3.2500	3.5000	3.2500	3.5000	+11.111%	2	44	-96.857%
2025-05-27	3.2500	3.2500	3.1500	3.1500	+10.526%	2	44	-96.508%
2025-05-20	2.8400	3.0000	2.8400	2.8500	-6.557%	4	44	-96.140%
2025-05-19	2.9200	3.0500	2.9200	3.0500	+1.667%	2	44	-96.393%
2025-05-13	3.0000	3.0000	3.0000	3.0000	-27.711%	1	44	-96.333%
2025-05-05	4.0000	4.1500	3.3000	4.1500	-5.682%	12	45	-97.349%
2025-04-23	4.3500	4.4000	4.3000	4.4000	-5.376%	3	42	-97.500%
2025-04-09	5.0000	5.0000	4.6500	4.6500	-8.824%	24	44	-97.634%
2025-04-04	5.5000	5.5000	5.1000	5.1000	+20.283%	74	44	-97.843%
2025-04-03	4.2400	4.2400	4.2400	4.2400	+8.718%	2	28	-97.406%
2025-03-27	3.8500	3.9000	3.8500	3.9000	-1.763%	2	26	-97.179%
2025-03-12	3.9700	3.9700	3.9700	3.9700	+15.072%	1	26	-97.229%
2025-02-28	3.4500	3.4500	3.4500	3.4500	+4.545%	2	26	-96.812%
2025-02-26	3.2800	3.3000	3.2800	3.3000	-9.589%	3	27	-96.667%
2025-02-11	3.6500	3.6500	3.6500	3.6500	+5.797%	3	24	-96.986%
2025-02-05	3.4500	3.4500	3.4500	3.4500	+11.650%	1	21	-96.812%
2025-01-31	3.0900	3.0900	3.0900	3.0900	-0.323%	2	20	-96.440%
2025-01-28	3.1100	3.1100	3.1000	3.1000	-6.061%	2	20	-96.452%
2025-01-08	3.3000	3.3000	3.3000	3.3000	+5.431%	1	20	-96.667%
2024-12-18	3.1300	3.1300	3.1300	3.1300	+15.926%	17	20	-96.486%
2024-11-11	2.7000	2.7000	2.7000	2.7000	-7.534%	1	3	-95.926%
2024-11-07	3.3000	3.3000	2.9200	2.9200	+0.690%	5	3	-96.233%
2024-11-06	2.9000	2.9000	2.9000	2.9000	-32.558%	1	5	-96.207%
2024-09-27	4.3000	4.3000	4.3000	4.3000	0.000%	10	5	-97.442%