Dark

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

EOD

Jul 13, 2026

0.2500-7.407%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,781	0.000%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,780	-7.407%
2026-06-25	0.2300	0.2300	0.2300	0.2300	-42.500%	1	1,780	+8.696%
2026-06-23	0.4000	0.4000	0.4000	0.4000	+60.000%	10	1,780	-37.500%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-3.846%	10	1,790	0.000%
2026-06-15	0.2600	0.2600	0.2600	0.2600	-42.222%	2	1,800	-3.846%
2026-06-11	0.4500	0.4500	0.4500	0.4500	+40.625%	1	1,800	-44.444%
2026-06-10	0.3200	0.3200	0.3200	0.3200	0.000%	10	1,799	-21.875%
2026-06-09	0.3200	0.3200	0.3200	0.3200	0.000%	4	1,808	-21.875%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-71.681%	1	1,808	-21.875%
2026-06-03	1.1300	1.1300	1.1300	1.1300	+205.405%	6	1,807	-77.876%
2026-05-28	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,807	-32.432%
2026-05-08	0.3500	0.4000	0.3500	0.4000	-28.571%	3	1,807	-37.500%
2026-05-04	0.4500	0.5600	0.4500	0.5600	+1.818%	31	1,807	-55.357%
2026-05-01	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,801	-54.545%
2026-04-21	0.5800	0.5800	0.5800	0.5800	+7.407%	3	1,801	-56.897%
2026-04-20	0.5400	0.5400	0.5400	0.5400	+1.887%	2	1,801	-53.704%
2026-04-14	0.8100	0.8100	0.5300	0.5300	-17.188%	13	1,799	-52.830%
2026-04-08	0.6200	0.6800	0.6200	0.6400	-18.987%	5	1,800	-60.938%
2026-04-01	0.7900	0.7900	0.7900	0.7900	-12.222%	1	1,797	-68.354%
2026-03-20	0.8000	0.9000	0.8000	0.9000	+12.500%	5	1,798	-72.222%
2026-03-18	0.8100	0.8100	0.8000	0.8000	0.000%	68	1,796	-68.750%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-5.882%	20	1,775	-68.750%
2026-03-12	0.8500	0.8500	0.6100	0.8500	+21.429%	12	1,775	-70.588%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-9.091%	3	1,766	-64.286%
2026-03-06	0.7400	0.7900	0.7200	0.7700	+10.000%	5	1,767	-67.532%
2026-03-05	0.7000	0.7000	0.7000	0.7000	-7.895%	1	1,767	-64.286%
2026-03-03	0.7000	0.7600	0.7000	0.7600	+49.020%	31	1,767	-67.105%
2026-02-25	0.5100	0.5100	0.5100	0.5100	+15.909%	3	1,764	-50.980%
2026-02-18	0.4400	0.4400	0.4400	0.4400	-12.000%	1	1,764	-43.182%
2026-02-13	0.5000	0.5000	0.5000	0.5000	+4.167%	2	1,761	-50.000%
2026-02-12	0.4700	0.4800	0.4400	0.4800	-4.000%	6	1,761	-47.917%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,758	-50.000%
2026-01-20	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,759	-58.333%
2026-01-16	0.6300	0.6300	0.6300	0.6300	+5.000%	5	1,754	-60.317%
2026-01-15	0.6000	0.6000	0.6000	0.6000	-3.226%	125	1,754	-58.333%
2026-01-06	0.6200	0.6200	0.6200	0.6200	-1.587%	1	1,754	-59.677%
2026-01-02	0.6300	0.6300	0.6300	0.6300	+3.279%	5	1,755	-60.317%
2025-12-31	0.6100	0.6100	0.6100	0.6100	+7.018%	3	1,750	-59.016%
2025-12-30	0.5700	0.5700	0.5700	0.5700	0.000%	158	1,750	-56.140%
2025-12-29	0.5700	0.5700	0.5700	0.5700	-12.308%	3	1,592	-56.140%
2025-12-12	0.6500	0.6500	0.6500	0.6500	-7.143%	10	1,589	-61.538%
2025-12-11	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,589	-64.286%
2025-12-10	0.8000	0.8000	0.8000	0.8000	-4.762%	4	1,589	-68.750%
2025-12-08	0.8400	0.8400	0.8400	0.8400	+5.000%	4	1,593	-70.238%
2025-12-05	0.8000	0.8000	0.8000	0.8000	-4.762%	3	1,589	-68.750%
2025-12-04	0.8700	0.8700	0.8400	0.8400	-11.579%	2	1,592	-70.238%
2025-11-28	0.9900	0.9900	0.9500	0.9500	-24.000%	5	1,592	-73.684%
2025-11-18	1.2500	1.2500	1.2500	1.2500	+25.000%	14	1,592	-80.000%
2025-11-13	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,578	-75.000%
2025-11-12	1.0900	1.0900	1.0900	1.0900	-12.800%	1	1,578	-77.064%
2025-11-07	1.2500	1.2500	1.2500	1.2500	+4.167%	3	1,579	-80.000%
2025-10-27	1.2000	1.2000	1.2000	1.2000	+6.195%	1	1,580	-79.167%
2025-10-24	1.2000	1.2000	1.1300	1.1300	-13.077%	136	1,580	-77.876%
2025-10-23	1.3000	1.3000	1.3000	1.3000	+0.775%	10	1,591	-80.769%
2025-10-21	1.2900	1.2900	1.2900	1.2900	-34.184%	11	1,601	-80.620%
2025-10-16	1.9600	1.9600	1.9600	1.9600	-2.000%	2	1,592	-87.245%
2025-10-14	2.0000	2.0000	2.0000	2.0000	-10.314%	1	1,590	-87.500%
2025-10-13	2.2300	2.2300	2.2300	2.2300	+6.699%	5	1,589	-88.789%
2025-10-09	2.0400	2.0900	2.0400	2.0900	+2.956%	2	1,589	-88.038%
2025-10-08	1.9400	2.0300	1.9400	2.0300	+13.408%	242	1,589	-87.685%
2025-10-06	1.7300	1.7900	1.7300	1.7900	+2.874%	2	1,560	-86.034%
2025-10-02	1.7200	1.7400	1.7200	1.7400	+12.987%	10	1,560	-85.632%
2025-10-01	1.5100	1.5400	1.5100	1.5400	-4.348%	2	1,560	-83.766%
2025-09-30	1.5000	1.6100	1.5000	1.6100	+5.229%	503	2,060	-84.472%
2025-09-29	1.5800	1.5800	1.5300	1.5300	0.000%	15	1,614	-83.660%
2025-09-26	1.6500	1.6500	1.5300	1.5300	-5.556%	2	1,615	-83.660%
2025-09-25	1.6500	1.6500	1.6200	1.6200	-7.429%	16	1,616	-84.568%
2025-09-23	1.7000	1.7500	1.7000	1.7500	+4.790%	2	1,616	-85.714%
2025-09-19	1.6300	1.7300	1.6300	1.6700	-1.765%	5	1,616	-85.030%
2025-09-17	1.7000	1.7000	1.7000	1.7000	+0.592%	1	1,615	-85.294%
2025-09-15	1.6700	1.6900	1.6700	1.6900	-1.744%	202	1,614	-85.207%
2025-09-11	1.7200	1.7400	1.6300	1.7200	-4.444%	5	1,414	-85.465%
2025-09-09	1.7400	1.8000	1.7400	1.8000	-2.703%	2	1,414	-86.111%
2025-09-08	1.8500	1.8500	1.8500	1.8500	+2.210%	1	1,414	-86.486%
2025-09-05	1.8100	1.8100	1.8100	1.8100	-1.093%	3	1,414	-86.188%
2025-09-04	1.8300	1.8300	1.8300	1.8300	+1.667%	3	1,414	-86.339%
2025-09-03	1.8000	1.8000	1.8000	1.8000	0.000%	2	1,411	-86.111%
2025-09-02	1.8000	1.8000	1.8000	1.8000	-0.552%	5	1,409	-86.111%
2025-08-27	1.8000	1.8100	1.7600	1.8100	-0.549%	4	1,409	-86.188%
2025-08-26	1.8200	1.8200	1.8200	1.8200	-3.191%	1	1,411	-86.264%
2025-08-25	1.8300	1.8800	1.8300	1.8800	+1.622%	2	1,412	-86.702%
2025-08-22	1.8500	1.9000	1.8500	1.8500	-11.058%	7	1,412	-86.486%
2025-08-21	2.0600	2.0800	1.9800	2.0800	-0.952%	7	1,412	-87.981%
2025-08-20	1.9800	2.1000	1.9800	2.1000	+4.478%	90	1,413	-88.095%
2025-08-19	2.0000	2.0300	1.9900	2.0100	-4.739%	7	1,413	-87.562%
2025-08-18	2.0500	2.1100	2.0500	2.1100	+2.927%	2	1,417	-88.152%
2025-08-15	2.0500	2.0500	2.0500	2.0500	-7.240%	1	1,417	-87.805%
2025-08-14	2.2000	2.2400	2.1500	2.2100	-2.643%	4	1,417	-88.688%
2025-08-13	2.2300	2.2700	2.1900	2.2700	-7.724%	3	1,417	-88.987%
2025-08-12	2.3500	2.4600	2.3500	2.4600	-1.205%	4	1,417	-89.837%
2025-08-11	2.4500	2.5300	2.4100	2.4900	-4.231%	8	1,417	-89.960%
2025-08-08	2.6000	2.6000	2.6000	2.6000	-2.985%	26	1,417	-90.385%
2025-08-07	2.6200	2.6800	2.6200	2.6800	-1.471%	4	1,443	-90.672%
2025-08-06	2.6300	2.7200	2.6100	2.7200	+1.873%	5	1,445	-90.809%
2025-08-05	2.7000	2.7300	2.6300	2.6700	-0.373%	5	1,446	-90.637%
2025-08-04	2.6400	2.6800	2.6400	2.6800	+3.077%	2	1,448	-90.672%
2025-07-31	2.4300	2.6000	2.4300	2.6000	-6.137%	7	1,448	-90.385%
2025-07-30	2.6200	2.7700	2.6200	2.7700	+3.745%	89	1,451	-90.975%
2025-07-29	2.5600	2.6700	2.5600	2.6700	+5.952%	4	1,442	-90.637%
2025-07-28	2.4500	2.5500	2.4400	2.5200	-1.176%	25	1,443	-90.079%
2025-07-25	2.6300	2.6800	2.5000	2.5500	-1.923%	8	1,448	-90.196%
2025-07-24	2.7000	2.7000	2.5600	2.6000	+0.386%	9	1,448	-90.385%
2025-07-23	2.6600	2.7600	2.5900	2.5900	-19.814%	3	1,455	-90.347%
2025-07-22	2.9400	3.2300	2.9400	3.2300	+20.974%	512	1,457	-92.260%
2025-07-21	2.5100	2.6700	2.5100	2.6700	+1.136%	16	1,070	-90.637%
2025-07-17	2.5900	2.6400	2.5900	2.6400	-4.000%	2	1,069	-90.530%
2025-07-10	2.8000	2.8000	2.7000	2.7500	-5.172%	20	1,068	-90.909%
2025-07-09	2.9000	2.9000	2.9000	2.9000	+1.399%	1	1,068	-91.379%
2025-07-08	2.7500	2.8600	2.7500	2.8600	+4.380%	79	1,067	-91.259%
2025-07-03	2.7500	2.8200	2.6500	2.7400	-6.803%	13	999	-90.876%
2025-07-02	2.9400	2.9400	2.9400	2.9400	-3.607%	1	999	-91.497%
2025-07-01	3.0000	3.0500	3.0000	3.0500	-21.189%	3	1,004	-91.803%
2025-06-20	3.8700	3.8700	3.8700	3.8700	+6.027%	60	1,007	-93.540%
2025-06-16	3.6500	3.6500	3.6500	3.6500	+2.817%	8	977	-93.151%
2025-06-10	3.6500	3.6500	3.5500	3.5500	-1.114%	160	969	-92.958%
2025-05-30	3.5500	3.7500	3.5500	3.5900	-8.418%	104	975	-93.036%
2025-05-28	3.8500	4.1500	3.8500	3.9200	+7.397%	5	975	-93.622%
2025-05-27	3.8500	3.8500	3.6500	3.6500	-3.439%	302	975	-93.151%
2025-05-23	3.7100	3.9700	3.7100	3.7800	+4.420%	220	1,058	-93.386%
2025-05-21	3.4100	3.6200	3.4100	3.6200	+2.841%	2	1,058	-93.094%
2025-05-19	3.4300	3.5200	3.4300	3.5200	-4.865%	2	1,058	-92.898%
2025-05-15	3.7000	3.7000	3.7000	3.7000	+4.225%	1	1,058	-93.243%
2025-05-14	3.5500	3.5500	3.5500	3.5500	0.000%	2	1,059	-92.958%
2025-05-13	3.6000	3.6000	3.5500	3.5500	-7.068%	13	1,061	-92.958%
2025-05-12	3.8200	3.8200	3.8200	3.8200	-10.118%	1	1,062	-93.455%
2025-05-08	4.4000	4.4000	4.2500	4.2500	-7.609%	103	1,062	-94.118%
2025-05-06	4.6000	4.6000	4.6000	4.6000	-1.075%	5	1,160	-94.565%
2025-04-29	4.9000	4.9000	4.6000	4.6500	-2.105%	101	1,160	-94.624%
2025-04-25	4.7300	4.7500	4.7300	4.7500	+2.151%	16	1,123	-94.737%
2025-04-24	4.6500	4.6500	4.6500	4.6500	-20.240%	1	1,128	-94.624%
2025-04-21	5.8300	5.8300	5.8300	5.8300	+6.000%	5	1,129	-95.712%
2025-04-14	5.6000	5.6000	5.5000	5.5000	0.000%	13	1,124	-95.455%
2025-04-09	7.1000	7.1000	5.3500	5.5000	-9.091%	4	1,134	-95.455%
2025-04-08	5.8000	6.0500	5.8000	6.0500	-7.066%	3	1,134	-95.868%
2025-04-07	6.7500	6.7500	6.5100	6.5100	+8.681%	2	1,133	-96.160%
2025-04-04	5.6800	5.9900	5.6800	5.9900	+19.800%	10	1,133	-95.826%
2025-04-03	4.9900	5.0500	4.9500	5.0000	+5.263%	7	1,133	-95.000%
2025-03-31	4.9500	4.9500	4.6500	4.7500	-1.042%	5	1,132	-94.737%
2025-03-28	4.6500	4.8500	4.6500	4.8000	+5.495%	6	1,131	-94.792%
2025-03-27	4.5600	4.5600	4.5000	4.5500	+38.720%	5	1,132	-94.505%
2025-03-26	3.3000	3.3000	3.2800	3.2800	-3.529%	40	1,132	-92.378%
2025-03-25	3.4000	3.4000	3.4000	3.4000	-3.683%	8	1,132	-92.647%
2025-03-24	3.5500	3.5500	3.5000	3.5300	-14.940%	8	1,132	-92.918%
2025-03-21	4.1500	4.1500	4.1500	4.1500	+5.063%	2	1,138	-93.976%
2025-03-20	3.9500	3.9500	3.9500	3.9500	-9.195%	2	1,138	-93.671%
2025-03-18	4.3500	4.3500	4.3500	4.3500	-7.447%	1	1,136	-94.253%
2025-03-12	4.7000	4.7000	4.7000	4.7000	+3.982%	15	1,136	-94.681%
2025-03-05	4.5300	4.5300	4.5200	4.5200	-6.804%	14	1,151	-94.469%
2025-03-04	5.1000	5.1000	4.8500	4.8500	+19.753%	11	1,165	-94.845%
2025-02-28	3.9000	4.0500	3.8000	4.0500	-1.220%	14	1,165	-93.827%
2025-02-26	3.8000	4.1000	3.8000	4.1000	-11.828%	515	1,165	-93.902%
2025-02-21	4.5500	4.6500	4.5500	4.6500	+9.412%	600	752	-94.624%
2025-02-20	4.2500	4.2500	4.2500	4.2500	+4.423%	2	452	-94.118%
2025-02-19	4.0800	4.0800	4.0700	4.0700	+4.359%	10	452	-93.857%
2025-02-18	3.9500	3.9500	3.9000	3.9000	-4.878%	90	452	-93.590%
2025-02-12	4.5500	4.5500	4.1000	4.1000	-6.818%	102	452	-93.902%
2025-02-11	4.5000	4.5000	4.4000	4.4000	+1.149%	101	352	-94.318%
2025-02-10	4.4500	4.4500	4.3500	4.3500	0.000%	102	252	-94.253%
2025-02-07	4.2000	4.3500	4.2000	4.3500	+4.819%	204	152	-94.253%
2025-02-06	4.1500	4.1500	4.1500	4.1500	+1.220%	1	108	-93.976%
2025-02-03	4.1000	4.1000	4.1000	4.1000	+7.330%	1	107	-93.902%
2025-01-31	3.7500	3.8200	3.7500	3.8200	-4.500%	40	106	-93.455%
2025-01-30	3.7800	4.0000	3.7800	4.0000	+5.263%	21	116	-93.750%
2025-01-29	3.7000	3.8000	3.7000	3.8000	+2.703%	2	95	-93.421%
2025-01-28	3.9000	3.9000	3.7000	3.7000	+14.551%	24	94	-93.243%
2025-01-27	3.2300	3.2300	3.2300	3.2300	+2.540%	1	85	-92.260%
2025-01-23	3.1500	3.1500	3.1500	3.1500	-24.096%	2	85	-92.063%
2025-01-13	4.1500	4.1500	4.1500	4.1500	+4.534%	1	84	-93.976%
2025-01-10	4.0100	4.0100	3.9700	3.9700	+5.867%	4	84	-93.703%
2025-01-02	3.7500	3.7500	3.7500	3.7500	+11.940%	8	84	-93.333%
2024-12-30	3.3500	3.3500	3.3500	3.3500	+6.013%	10	76	-92.537%
2024-12-27	3.1600	3.1600	3.1600	3.1600	-17.922%	20	76	-92.089%
2024-12-18	3.8000	3.8500	3.8000	3.8500	+6.944%	27	86	-93.506%
2024-12-16	3.7500	3.7500	3.6000	3.6000	0.000%	125	111	-93.056%
2024-12-11	3.6000	3.6000	3.6000	3.6000	+5.882%	8	86	-93.056%
2024-12-05	3.4000	3.4000	3.4000	3.4000	+6.250%	1	78	-92.647%
2024-12-02	3.2000	3.2000	3.2000	3.2000	+3.226%	11	79	-92.188%
2024-11-29	3.1000	3.1000	3.1000	3.1000	-2.821%	10	74	-91.935%
2024-11-27	3.3000	3.3000	3.1900	3.1900	-2.744%	21	49	-92.163%
2024-11-26	3.2800	3.2800	3.2800	3.2800	+19.273%	1	49	-92.378%
2024-11-25	2.7500	2.7500	2.7500	2.7500	-5.172%	1	49	-90.909%
2024-11-22	2.9000	2.9000	2.9000	2.9000	-9.375%	2	49	-91.379%
2024-11-19	3.2000	3.2000	3.2000	3.2000	+15.108%	5	49	-92.188%
2024-11-11	3.2000	3.2000	2.7800	2.7800	-14.462%	8	44	-91.007%
2024-11-08	3.2500	3.2500	3.2500	3.2500	-1.515%	4	40	-92.308%
2024-11-07	3.3000	3.3000	3.3000	3.3000	-4.070%	2	38	-92.424%
2024-11-06	3.4400	3.4400	3.4400	3.4400	-4.444%	1	38	-92.733%
2024-11-05	3.6000	3.6000	3.6000	3.6000	-2.703%	2	38	-93.056%
2024-10-29	3.7000	3.7000	3.7000	3.7000	+1.648%	1	38	-93.243%
2024-10-24	3.6400	3.6400	3.6400	3.6400	-1.087%	1	38	-93.132%
2024-10-23	3.6800	3.6800	3.6800	3.6800	+7.289%	5	37	-93.207%
2024-10-22	3.8500	3.8500	3.4300	3.4300	-26.237%	10	32	-92.711%
2024-10-11	4.6500	4.6500	4.6500	4.6500	-12.264%	4	23	-94.624%
2024-10-07	5.3000	5.3000	5.3000	5.3000	-5.188%	1	23	-95.283%
2024-10-04	5.5900	5.5900	5.5900	5.5900	+11.800%	2	23	-95.528%
2024-09-27	5.0000	5.0000	5.0000	5.0000	-4.762%	20	22	-95.000%
2024-09-25	5.2500	5.2500	5.2500	5.2500	+10.759%	1	12	-95.238%
2024-09-24	4.7400	4.7400	4.7400	4.7400	+9.469%	1	11	-94.726%
2024-09-19	4.3300	4.3300	4.3300	4.3300	0.000%	10	10	-94.226%