Dark

GM20270115P40
GM Jan 15 2027 40.00 Put (GM270115P00040000)
option OPRA

EOD

Aug 25, 2026

0.1800+63.636%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.1800	0.1800	0.1800	0.1800	+63.636%	1	1,577	0.000%
2026-08-06	0.1100	0.1100	0.1100	0.1100	-8.333%	10	1,577	+63.636%
2026-08-04	0.1200	0.1200	0.1200	0.1200	+9.091%	2	1,577	+50.000%
2026-07-31	0.1100	0.1100	0.1100	0.1100	-15.385%	200	1,579	+63.636%
2026-07-22	0.1300	0.1300	0.1300	0.1300	-35.000%	2	1,779	+38.462%
2026-07-20	0.2500	0.2500	0.2000	0.2000	-20.000%	2	1,781	-10.000%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,781	-28.000%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,780	-33.333%
2026-06-25	0.2300	0.2300	0.2300	0.2300	-42.500%	1	1,780	-21.739%
2026-06-23	0.4000	0.4000	0.4000	0.4000	+60.000%	10	1,780	-55.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-3.846%	10	1,790	-28.000%
2026-06-15	0.2600	0.2600	0.2600	0.2600	-42.222%	2	1,800	-30.769%
2026-06-11	0.4500	0.4500	0.4500	0.4500	+40.625%	1	1,800	-60.000%
2026-06-10	0.3200	0.3200	0.3200	0.3200	0.000%	10	1,799	-43.750%
2026-06-09	0.3200	0.3200	0.3200	0.3200	0.000%	4	1,808	-43.750%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-71.681%	1	1,808	-43.750%
2026-06-03	1.1300	1.1300	1.1300	1.1300	+205.405%	6	1,807	-84.071%
2026-05-28	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,807	-51.351%
2026-05-08	0.3500	0.4000	0.3500	0.4000	-28.571%	3	1,807	-55.000%
2026-05-04	0.4500	0.5600	0.4500	0.5600	+1.818%	31	1,807	-67.857%
2026-05-01	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,801	-67.273%
2026-04-21	0.5800	0.5800	0.5800	0.5800	+7.407%	3	1,801	-68.966%
2026-04-20	0.5400	0.5400	0.5400	0.5400	+1.887%	2	1,801	-66.667%
2026-04-14	0.8100	0.8100	0.5300	0.5300	-17.188%	13	1,799	-66.038%
2026-04-08	0.6200	0.6800	0.6200	0.6400	-18.987%	5	1,800	-71.875%
2026-04-01	0.7900	0.7900	0.7900	0.7900	-12.222%	1	1,797	-77.215%
2026-03-20	0.8000	0.9000	0.8000	0.9000	+12.500%	5	1,798	-80.000%
2026-03-18	0.8100	0.8100	0.8000	0.8000	0.000%	68	1,796	-77.500%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-5.882%	20	1,775	-77.500%
2026-03-12	0.8500	0.8500	0.6100	0.8500	+21.429%	12	1,775	-78.824%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-9.091%	3	1,766	-74.286%
2026-03-06	0.7400	0.7900	0.7200	0.7700	+10.000%	5	1,767	-76.623%
2026-03-05	0.7000	0.7000	0.7000	0.7000	-7.895%	1	1,767	-74.286%
2026-03-03	0.7000	0.7600	0.7000	0.7600	+49.020%	31	1,767	-76.316%
2026-02-25	0.5100	0.5100	0.5100	0.5100	+15.909%	3	1,764	-64.706%
2026-02-18	0.4400	0.4400	0.4400	0.4400	-12.000%	1	1,764	-59.091%
2026-02-13	0.5000	0.5000	0.5000	0.5000	+4.167%	2	1,761	-64.000%
2026-02-12	0.4700	0.4800	0.4400	0.4800	-4.000%	6	1,761	-62.500%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,758	-64.000%
2026-01-20	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,759	-70.000%
2026-01-16	0.6300	0.6300	0.6300	0.6300	+5.000%	5	1,754	-71.429%
2026-01-15	0.6000	0.6000	0.6000	0.6000	-3.226%	125	1,754	-70.000%
2026-01-06	0.6200	0.6200	0.6200	0.6200	-1.587%	1	1,754	-70.968%
2026-01-02	0.6300	0.6300	0.6300	0.6300	+3.279%	5	1,755	-71.429%
2025-12-31	0.6100	0.6100	0.6100	0.6100	+7.018%	3	1,750	-70.492%
2025-12-30	0.5700	0.5700	0.5700	0.5700	0.000%	158	1,750	-68.421%
2025-12-29	0.5700	0.5700	0.5700	0.5700	-12.308%	3	1,592	-68.421%
2025-12-12	0.6500	0.6500	0.6500	0.6500	-7.143%	10	1,589	-72.308%
2025-12-11	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,589	-74.286%
2025-12-10	0.8000	0.8000	0.8000	0.8000	-4.762%	4	1,589	-77.500%
2025-12-08	0.8400	0.8400	0.8400	0.8400	+5.000%	4	1,593	-78.571%
2025-12-05	0.8000	0.8000	0.8000	0.8000	-4.762%	3	1,589	-77.500%
2025-12-04	0.8700	0.8700	0.8400	0.8400	-11.579%	2	1,592	-78.571%
2025-11-28	0.9900	0.9900	0.9500	0.9500	-24.000%	5	1,592	-81.053%
2025-11-18	1.2500	1.2500	1.2500	1.2500	+25.000%	14	1,592	-85.600%
2025-11-13	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,578	-82.000%
2025-11-12	1.0900	1.0900	1.0900	1.0900	-12.800%	1	1,578	-83.486%
2025-11-07	1.2500	1.2500	1.2500	1.2500	+4.167%	3	1,579	-85.600%
2025-10-27	1.2000	1.2000	1.2000	1.2000	+6.195%	1	1,580	-85.000%
2025-10-24	1.2000	1.2000	1.1300	1.1300	-13.077%	136	1,580	-84.071%
2025-10-23	1.3000	1.3000	1.3000	1.3000	+0.775%	10	1,591	-86.154%
2025-10-21	1.2900	1.2900	1.2900	1.2900	-34.184%	11	1,601	-86.047%
2025-10-16	1.9600	1.9600	1.9600	1.9600	-2.000%	2	1,592	-90.816%
2025-10-14	2.0000	2.0000	2.0000	2.0000	-10.314%	1	1,590	-91.000%
2025-10-13	2.2300	2.2300	2.2300	2.2300	+6.699%	5	1,589	-91.928%
2025-10-09	2.0400	2.0900	2.0400	2.0900	+2.956%	2	1,589	-91.388%
2025-10-08	1.9400	2.0300	1.9400	2.0300	+13.408%	242	1,589	-91.133%
2025-10-06	1.7300	1.7900	1.7300	1.7900	+2.874%	2	1,560	-89.944%
2025-10-02	1.7200	1.7400	1.7200	1.7400	+12.987%	10	1,560	-89.655%
2025-10-01	1.5100	1.5400	1.5100	1.5400	-4.348%	2	1,560	-88.312%
2025-09-30	1.5000	1.6100	1.5000	1.6100	+5.229%	503	2,060	-88.820%
2025-09-29	1.5800	1.5800	1.5300	1.5300	0.000%	15	1,614	-88.235%
2025-09-26	1.6500	1.6500	1.5300	1.5300	-5.556%	2	1,615	-88.235%
2025-09-25	1.6500	1.6500	1.6200	1.6200	-7.429%	16	1,616	-88.889%
2025-09-23	1.7000	1.7500	1.7000	1.7500	+4.790%	2	1,616	-89.714%
2025-09-19	1.6300	1.7300	1.6300	1.6700	-1.765%	5	1,616	-89.222%
2025-09-17	1.7000	1.7000	1.7000	1.7000	+0.592%	1	1,615	-89.412%
2025-09-15	1.6700	1.6900	1.6700	1.6900	-1.744%	202	1,614	-89.349%
2025-09-11	1.7200	1.7400	1.6300	1.7200	-4.444%	5	1,414	-89.535%
2025-09-09	1.7400	1.8000	1.7400	1.8000	-2.703%	2	1,414	-90.000%
2025-09-08	1.8500	1.8500	1.8500	1.8500	+2.210%	1	1,414	-90.270%
2025-09-05	1.8100	1.8100	1.8100	1.8100	-1.093%	3	1,414	-90.055%
2025-09-04	1.8300	1.8300	1.8300	1.8300	+1.667%	3	1,414	-90.164%
2025-09-03	1.8000	1.8000	1.8000	1.8000	0.000%	2	1,411	-90.000%
2025-09-02	1.8000	1.8000	1.8000	1.8000	-0.552%	5	1,409	-90.000%
2025-08-27	1.8000	1.8100	1.7600	1.8100	-0.549%	4	1,409	-90.055%
2025-08-26	1.8200	1.8200	1.8200	1.8200	-3.191%	1	1,411	-90.110%
2025-08-25	1.8300	1.8800	1.8300	1.8800	+1.622%	2	1,412	-90.426%
2025-08-22	1.8500	1.9000	1.8500	1.8500	-11.058%	7	1,412	-90.270%
2025-08-21	2.0600	2.0800	1.9800	2.0800	-0.952%	7	1,412	-91.346%
2025-08-20	1.9800	2.1000	1.9800	2.1000	+4.478%	90	1,413	-91.429%
2025-08-19	2.0000	2.0300	1.9900	2.0100	-4.739%	7	1,413	-91.045%
2025-08-18	2.0500	2.1100	2.0500	2.1100	+2.927%	2	1,417	-91.469%
2025-08-15	2.0500	2.0500	2.0500	2.0500	-7.240%	1	1,417	-91.220%
2025-08-14	2.2000	2.2400	2.1500	2.2100	-2.643%	4	1,417	-91.855%
2025-08-13	2.2300	2.2700	2.1900	2.2700	-7.724%	3	1,417	-92.070%
2025-08-12	2.3500	2.4600	2.3500	2.4600	-1.205%	4	1,417	-92.683%
2025-08-11	2.4500	2.5300	2.4100	2.4900	-4.231%	8	1,417	-92.771%
2025-08-08	2.6000	2.6000	2.6000	2.6000	-2.985%	26	1,417	-93.077%
2025-08-07	2.6200	2.6800	2.6200	2.6800	-1.471%	4	1,443	-93.284%
2025-08-06	2.6300	2.7200	2.6100	2.7200	+1.873%	5	1,445	-93.382%
2025-08-05	2.7000	2.7300	2.6300	2.6700	-0.373%	5	1,446	-93.258%
2025-08-04	2.6400	2.6800	2.6400	2.6800	+3.077%	2	1,448	-93.284%
2025-07-31	2.4300	2.6000	2.4300	2.6000	-6.137%	7	1,448	-93.077%
2025-07-30	2.6200	2.7700	2.6200	2.7700	+3.745%	89	1,451	-93.502%
2025-07-29	2.5600	2.6700	2.5600	2.6700	+5.952%	4	1,442	-93.258%
2025-07-28	2.4500	2.5500	2.4400	2.5200	-1.176%	25	1,443	-92.857%
2025-07-25	2.6300	2.6800	2.5000	2.5500	-1.923%	8	1,448	-92.941%
2025-07-24	2.7000	2.7000	2.5600	2.6000	+0.386%	9	1,448	-93.077%
2025-07-23	2.6600	2.7600	2.5900	2.5900	-19.814%	3	1,455	-93.050%
2025-07-22	2.9400	3.2300	2.9400	3.2300	+20.974%	512	1,457	-94.427%
2025-07-21	2.5100	2.6700	2.5100	2.6700	+1.136%	16	1,070	-93.258%
2025-07-17	2.5900	2.6400	2.5900	2.6400	-4.000%	2	1,069	-93.182%
2025-07-10	2.8000	2.8000	2.7000	2.7500	-5.172%	20	1,068	-93.455%
2025-07-09	2.9000	2.9000	2.9000	2.9000	+1.399%	1	1,068	-93.793%
2025-07-08	2.7500	2.8600	2.7500	2.8600	+4.380%	79	1,067	-93.706%
2025-07-03	2.7500	2.8200	2.6500	2.7400	-6.803%	13	999	-93.431%
2025-07-02	2.9400	2.9400	2.9400	2.9400	-3.607%	1	999	-93.878%
2025-07-01	3.0000	3.0500	3.0000	3.0500	-21.189%	3	1,004	-94.098%
2025-06-20	3.8700	3.8700	3.8700	3.8700	+6.027%	60	1,007	-95.349%
2025-06-16	3.6500	3.6500	3.6500	3.6500	+2.817%	8	977	-95.068%
2025-06-10	3.6500	3.6500	3.5500	3.5500	-1.114%	160	969	-94.930%
2025-05-30	3.5500	3.7500	3.5500	3.5900	-8.418%	104	975	-94.986%
2025-05-28	3.8500	4.1500	3.8500	3.9200	+7.397%	5	975	-95.408%
2025-05-27	3.8500	3.8500	3.6500	3.6500	-3.439%	302	975	-95.068%
2025-05-23	3.7100	3.9700	3.7100	3.7800	+4.420%	220	1,058	-95.238%
2025-05-21	3.4100	3.6200	3.4100	3.6200	+2.841%	2	1,058	-95.028%
2025-05-19	3.4300	3.5200	3.4300	3.5200	-4.865%	2	1,058	-94.886%
2025-05-15	3.7000	3.7000	3.7000	3.7000	+4.225%	1	1,058	-95.135%
2025-05-14	3.5500	3.5500	3.5500	3.5500	0.000%	2	1,059	-94.930%
2025-05-13	3.6000	3.6000	3.5500	3.5500	-7.068%	13	1,061	-94.930%
2025-05-12	3.8200	3.8200	3.8200	3.8200	-10.118%	1	1,062	-95.288%
2025-05-08	4.4000	4.4000	4.2500	4.2500	-7.609%	103	1,062	-95.765%
2025-05-06	4.6000	4.6000	4.6000	4.6000	-1.075%	5	1,160	-96.087%
2025-04-29	4.9000	4.9000	4.6000	4.6500	-2.105%	101	1,160	-96.129%
2025-04-25	4.7300	4.7500	4.7300	4.7500	+2.151%	16	1,123	-96.211%
2025-04-24	4.6500	4.6500	4.6500	4.6500	-20.240%	1	1,128	-96.129%
2025-04-21	5.8300	5.8300	5.8300	5.8300	+6.000%	5	1,129	-96.913%
2025-04-14	5.6000	5.6000	5.5000	5.5000	0.000%	13	1,124	-96.727%
2025-04-09	7.1000	7.1000	5.3500	5.5000	-9.091%	4	1,134	-96.727%
2025-04-08	5.8000	6.0500	5.8000	6.0500	-7.066%	3	1,134	-97.025%
2025-04-07	6.7500	6.7500	6.5100	6.5100	+8.681%	2	1,133	-97.235%
2025-04-04	5.6800	5.9900	5.6800	5.9900	+19.800%	10	1,133	-96.995%
2025-04-03	4.9900	5.0500	4.9500	5.0000	+5.263%	7	1,133	-96.400%
2025-03-31	4.9500	4.9500	4.6500	4.7500	-1.042%	5	1,132	-96.211%
2025-03-28	4.6500	4.8500	4.6500	4.8000	+5.495%	6	1,131	-96.250%
2025-03-27	4.5600	4.5600	4.5000	4.5500	+38.720%	5	1,132	-96.044%
2025-03-26	3.3000	3.3000	3.2800	3.2800	-3.529%	40	1,132	-94.512%
2025-03-25	3.4000	3.4000	3.4000	3.4000	-3.683%	8	1,132	-94.706%
2025-03-24	3.5500	3.5500	3.5000	3.5300	-14.940%	8	1,132	-94.901%
2025-03-21	4.1500	4.1500	4.1500	4.1500	+5.063%	2	1,138	-95.663%
2025-03-20	3.9500	3.9500	3.9500	3.9500	-9.195%	2	1,138	-95.443%
2025-03-18	4.3500	4.3500	4.3500	4.3500	-7.447%	1	1,136	-95.862%
2025-03-12	4.7000	4.7000	4.7000	4.7000	+3.982%	15	1,136	-96.170%
2025-03-05	4.5300	4.5300	4.5200	4.5200	-6.804%	14	1,151	-96.018%
2025-03-04	5.1000	5.1000	4.8500	4.8500	+19.753%	11	1,165	-96.289%
2025-02-28	3.9000	4.0500	3.8000	4.0500	-1.220%	14	1,165	-95.556%
2025-02-26	3.8000	4.1000	3.8000	4.1000	-11.828%	515	1,165	-95.610%
2025-02-21	4.5500	4.6500	4.5500	4.6500	+9.412%	600	752	-96.129%
2025-02-20	4.2500	4.2500	4.2500	4.2500	+4.423%	2	452	-95.765%
2025-02-19	4.0800	4.0800	4.0700	4.0700	+4.359%	10	452	-95.577%
2025-02-18	3.9500	3.9500	3.9000	3.9000	-4.878%	90	452	-95.385%
2025-02-12	4.5500	4.5500	4.1000	4.1000	-6.818%	102	452	-95.610%
2025-02-11	4.5000	4.5000	4.4000	4.4000	+1.149%	101	352	-95.909%
2025-02-10	4.4500	4.4500	4.3500	4.3500	0.000%	102	252	-95.862%
2025-02-07	4.2000	4.3500	4.2000	4.3500	+4.819%	204	152	-95.862%
2025-02-06	4.1500	4.1500	4.1500	4.1500	+1.220%	1	108	-95.663%
2025-02-03	4.1000	4.1000	4.1000	4.1000	+7.330%	1	107	-95.610%
2025-01-31	3.7500	3.8200	3.7500	3.8200	-4.500%	40	106	-95.288%
2025-01-30	3.7800	4.0000	3.7800	4.0000	+5.263%	21	116	-95.500%
2025-01-29	3.7000	3.8000	3.7000	3.8000	+2.703%	2	95	-95.263%
2025-01-28	3.9000	3.9000	3.7000	3.7000	+14.551%	24	94	-95.135%
2025-01-27	3.2300	3.2300	3.2300	3.2300	+2.540%	1	85	-94.427%
2025-01-23	3.1500	3.1500	3.1500	3.1500	-24.096%	2	85	-94.286%
2025-01-13	4.1500	4.1500	4.1500	4.1500	+4.534%	1	84	-95.663%
2025-01-10	4.0100	4.0100	3.9700	3.9700	+5.867%	4	84	-95.466%
2025-01-02	3.7500	3.7500	3.7500	3.7500	+11.940%	8	84	-95.200%
2024-12-30	3.3500	3.3500	3.3500	3.3500	+6.013%	10	76	-94.627%
2024-12-27	3.1600	3.1600	3.1600	3.1600	-17.922%	20	76	-94.304%
2024-12-18	3.8000	3.8500	3.8000	3.8500	+6.944%	27	86	-95.325%
2024-12-16	3.7500	3.7500	3.6000	3.6000	0.000%	125	111	-95.000%
2024-12-11	3.6000	3.6000	3.6000	3.6000	+5.882%	8	86	-95.000%
2024-12-05	3.4000	3.4000	3.4000	3.4000	+6.250%	1	78	-94.706%
2024-12-02	3.2000	3.2000	3.2000	3.2000	+3.226%	11	79	-94.375%
2024-11-29	3.1000	3.1000	3.1000	3.1000	-2.821%	10	74	-94.194%
2024-11-27	3.3000	3.3000	3.1900	3.1900	-2.744%	21	49	-94.357%
2024-11-26	3.2800	3.2800	3.2800	3.2800	+19.273%	1	49	-94.512%
2024-11-25	2.7500	2.7500	2.7500	2.7500	-5.172%	1	49	-93.455%
2024-11-22	2.9000	2.9000	2.9000	2.9000	-9.375%	2	49	-93.793%
2024-11-19	3.2000	3.2000	3.2000	3.2000	+15.108%	5	49	-94.375%
2024-11-11	3.2000	3.2000	2.7800	2.7800	-14.462%	8	44	-93.525%
2024-11-08	3.2500	3.2500	3.2500	3.2500	-1.515%	4	40	-94.462%
2024-11-07	3.3000	3.3000	3.3000	3.3000	-4.070%	2	38	-94.545%
2024-11-06	3.4400	3.4400	3.4400	3.4400	-4.444%	1	38	-94.767%
2024-11-05	3.6000	3.6000	3.6000	3.6000	-2.703%	2	38	-95.000%
2024-10-29	3.7000	3.7000	3.7000	3.7000	+1.648%	1	38	-95.135%
2024-10-24	3.6400	3.6400	3.6400	3.6400	-1.087%	1	38	-95.055%
2024-10-23	3.6800	3.6800	3.6800	3.6800	+7.289%	5	37	-95.109%
2024-10-22	3.8500	3.8500	3.4300	3.4300	-26.237%	10	32	-94.752%
2024-10-11	4.6500	4.6500	4.6500	4.6500	-12.264%	4	23	-96.129%
2024-10-07	5.3000	5.3000	5.3000	5.3000	-5.188%	1	23	-96.604%
2024-10-04	5.5900	5.5900	5.5900	5.5900	+11.800%	2	23	-96.780%
2024-09-27	5.0000	5.0000	5.0000	5.0000	-4.762%	20	22	-96.400%
2024-09-25	5.2500	5.2500	5.2500	5.2500	+10.759%	1	12	-96.571%
2024-09-24	4.7400	4.7400	4.7400	4.7400	+9.469%	1	11	-96.203%
2024-09-19	4.3300	4.3300	4.3300	4.3300	0.000%	10	10	-95.843%