Dark

GM20270115P45
GM Jan 15 2027 45.00 Put (GM270115P00045000)
option OPRA

Inactive

Jun 29, 2026

0.4100-8.889%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4100	0.4100	0.4100	0.4100	-8.889%	1	809	0.000%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-18.182%	1	810	-8.889%
2026-06-05	0.5500	0.5500	0.5500	0.5500	-31.250%	2	810	-25.455%
2026-06-02	0.8000	0.8000	0.8000	0.8000	+60.000%	1	810	-48.750%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-29.577%	100	810	-18.000%
2026-05-15	0.7300	0.7300	0.7100	0.7100	+9.231%	2	793	-42.254%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-17.722%	1	795	-36.923%
2026-05-01	0.7900	0.7900	0.7900	0.7900	-4.819%	6	795	-48.101%
2026-04-30	0.8100	0.8300	0.8100	0.8300	-1.190%	194	795	-50.602%
2026-04-28	0.8200	0.8400	0.8100	0.8400	-3.448%	4	714	-51.190%
2026-04-23	0.8700	0.8700	0.8700	0.8700	+2.353%	1	712	-52.874%
2026-04-22	0.8500	0.8500	0.8500	0.8500	-33.594%	1	712	-51.765%
2026-04-07	1.2800	1.2800	1.2800	1.2800	+9.402%	1	711	-67.969%
2026-04-01	1.2700	1.2700	1.1000	1.1700	-11.364%	3	711	-64.957%
2026-03-20	1.3200	1.3200	1.3200	1.3200	+4.762%	6	710	-68.939%
2026-03-16	1.2600	1.2600	1.2600	1.2600	-16.000%	1	705	-67.460%
2026-03-12	1.5000	1.5000	1.5000	1.5000	+25.000%	1	705	-72.667%
2026-03-11	1.2000	1.2000	1.2000	1.2000	-25.466%	7	706	-65.833%
2026-03-10	1.6100	1.6100	1.6100	1.6100	-11.050%	2	706	-74.534%
2026-03-09	2.0200	2.0200	1.8100	1.8100	+63.063%	3	708	-77.348%
2026-03-05	1.1100	1.1100	1.1100	1.1100	+27.586%	11	711	-63.063%
2026-02-27	2.5600	2.5600	0.8700	0.8700	+8.750%	7	711	-52.874%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+5.263%	1	718	-48.750%
2026-02-02	0.7700	0.7700	0.7600	0.7600	-15.556%	10	717	-46.053%
2026-01-30	0.6000	0.9000	0.6000	0.9000	+25.000%	5	727	-54.444%
2026-01-29	0.7200	0.7200	0.7200	0.7200	-30.097%	2	729	-43.056%
2026-01-26	1.0300	1.0300	1.0300	1.0300	+5.102%	2	731	-60.194%
2026-01-20	1.0400	1.0400	0.9600	0.9800	+7.692%	273	733	-58.163%
2026-01-14	0.9100	0.9100	0.9100	0.9100	-4.211%	1	936	-54.945%
2026-01-05	0.9500	0.9500	0.9500	0.9500	+14.458%	2	939	-56.842%
2025-12-30	0.8500	0.8500	0.8300	0.8300	-2.353%	4	939	-50.602%
2025-12-29	0.8500	0.8500	0.8500	0.8500	-1.163%	1	943	-51.765%
2025-12-26	0.8600	0.8600	0.8600	0.8600	-3.371%	30	944	-52.326%
2025-12-22	0.8900	0.8900	0.8900	0.8900	-11.000%	1	944	-53.933%
2025-12-16	1.0000	1.0000	1.0000	1.0000	-51.220%	1	945	-59.000%
2025-12-15	2.0500	2.0500	2.0500	2.0500	+97.115%	36	945	-80.000%
2025-12-10	1.1300	1.1300	1.0400	1.0400	-11.864%	4	945	-60.577%
2025-12-09	1.0800	1.1800	1.0800	1.1800	-8.527%	6	945	-65.254%
2025-12-04	1.2800	1.2900	1.2800	1.2900	-14.000%	4	945	-68.217%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-6.832%	5	947	-72.667%
2025-11-12	1.6100	1.6100	1.6100	1.6100	-6.395%	4	947	-74.534%
2025-10-27	1.9000	1.9000	1.7200	1.7200	-16.098%	2	943	-76.163%
2025-10-21	2.2900	2.2900	1.9500	2.0500	-25.455%	5	943	-80.000%
2025-10-20	2.7500	2.7500	2.7500	2.7500	-7.718%	1	944	-85.091%
2025-10-17	2.9700	2.9800	2.9700	2.9800	-6.583%	16	945	-86.242%
2025-10-09	3.1900	3.1900	3.1900	3.1900	+1.270%	1	936	-87.147%
2025-10-08	3.1500	3.1500	3.1500	3.1500	+5.000%	20	936	-86.984%
2025-10-07	3.0000	3.0000	3.0000	3.0000	+9.489%	1	917	-86.333%
2025-10-06	2.7000	2.7400	2.7000	2.7400	+4.183%	2	917	-85.036%
2025-10-02	2.6100	2.6600	2.6100	2.6300	+10.042%	9	917	-84.411%
2025-10-01	2.3400	2.3900	2.3400	2.3900	-3.239%	2	910	-82.845%
2025-09-30	2.4200	2.4700	2.4200	2.4700	+1.230%	2	910	-83.401%
2025-09-26	2.4500	2.4500	2.3800	2.4400	-7.224%	226	919	-83.197%
2025-09-25	2.6100	2.6300	2.6100	2.6300	-0.755%	2	851	-84.411%
2025-09-24	2.6100	2.6500	2.6100	2.6500	-2.214%	3	851	-84.528%
2025-09-23	2.5400	2.7100	2.5400	2.7100	+1.880%	3	850	-84.871%
2025-09-22	2.6000	2.6600	2.6000	2.6600	0.000%	4	850	-84.586%
2025-09-19	2.6400	2.6700	2.5300	2.6600	+3.906%	59	851	-84.586%
2025-09-18	2.5600	2.5600	2.5600	2.5600	-6.569%	1	850	-83.984%
2025-09-16	2.7400	2.7400	2.7400	2.7400	+3.008%	2	849	-85.036%
2025-09-15	2.9000	2.9000	2.6000	2.6600	-3.623%	3	849	-84.586%
2025-09-12	2.7600	2.7600	2.7600	2.7600	+2.222%	2	850	-85.145%
2025-09-11	2.6500	2.7000	2.6500	2.7000	-4.594%	4	850	-84.815%
2025-09-10	2.7800	2.8300	2.7800	2.8300	+0.712%	2	850	-85.512%
2025-09-09	2.8100	2.8100	2.7800	2.8100	+3.309%	3	850	-85.409%
2025-09-08	2.7200	2.7200	2.7200	2.7200	-3.203%	16	852	-84.926%
2025-09-05	2.8100	2.8100	2.8100	2.8100	+0.357%	3	836	-85.409%
2025-09-04	2.8500	2.8800	2.7600	2.8000	+0.719%	8	836	-85.357%
2025-09-03	2.7600	2.7800	2.7600	2.7800	-2.456%	2	836	-85.252%
2025-09-02	2.8900	2.8900	2.8100	2.8500	+0.707%	10	836	-85.614%
2025-08-28	2.8300	2.8800	2.8300	2.8300	+2.909%	6	842	-85.512%
2025-08-27	2.7200	2.7700	2.7200	2.7500	-1.786%	8	842	-85.091%
2025-08-26	2.7900	2.8400	2.7700	2.8000	-2.098%	31	842	-85.357%
2025-08-25	2.8100	2.8700	2.7900	2.8600	-0.694%	8	842	-85.664%
2025-08-22	2.8800	2.8800	2.8800	2.8800	-8.571%	2	842	-85.764%
2025-08-15	3.0500	3.1500	3.0500	3.1500	-1.563%	11	842	-86.984%
2025-08-14	3.2000	3.2000	3.2000	3.2000	-7.246%	2	848	-87.188%
2025-08-13	3.6000	3.6000	3.4000	3.4500	-13.098%	8	846	-88.116%
2025-08-07	3.9700	3.9700	3.9700	3.9700	-3.171%	5	848	-89.673%
2025-08-05	4.1000	4.1000	4.1000	4.1000	+0.985%	1	848	-90.000%
2025-08-04	4.0600	4.0600	4.0600	4.0600	-3.563%	3	847	-89.901%
2025-08-01	4.2100	4.2100	4.2100	4.2100	+15.342%	1	850	-90.261%
2025-07-31	3.6500	3.6500	3.6500	3.6500	-6.410%	1	850	-88.767%
2025-07-29	3.9000	3.9000	3.9000	3.9000	+2.632%	1	850	-89.487%
2025-07-28	3.6900	3.8000	3.6900	3.8000	-3.797%	33	851	-89.211%
2025-07-25	4.1500	4.1800	3.9500	3.9500	-3.893%	23	850	-89.620%
2025-07-24	3.9000	4.1100	3.9000	4.1100	-7.223%	48	859	-90.024%
2025-07-23	4.3000	4.4300	4.3000	4.4300	-11.400%	11	853	-90.745%
2025-07-22	4.8000	5.0000	4.8000	5.0000	+21.951%	15	855	-91.800%
2025-07-18	4.1000	4.1000	4.1000	4.1000	0.000%	400	841	-90.000%
2025-07-14	4.1000	4.1000	4.1000	4.1000	-3.302%	2	441	-90.000%
2025-07-09	4.2400	4.2400	4.2400	4.2400	-4.072%	5	441	-90.330%
2025-07-08	4.4200	4.4200	4.4200	4.4200	-21.071%	1	446	-90.724%
2025-06-09	5.6000	5.6000	5.6000	5.6000	-6.667%	2	448	-92.679%
2025-06-05	5.9500	6.1000	5.9500	6.0000	+0.840%	47	448	-93.167%
2025-06-04	5.6500	5.9500	5.6500	5.9500	-2.459%	9	440	-93.109%
2025-06-02	5.9500	6.1000	5.9500	6.1000	+14.232%	2	440	-93.279%
2025-05-30	5.4000	5.5000	5.3400	5.3400	-5.487%	8	440	-92.322%
2025-05-29	5.7000	5.9000	5.6500	5.6500	-2.586%	6	440	-92.743%
2025-05-28	5.7000	5.9000	5.7000	5.8000	+3.571%	3	440	-92.931%
2025-05-27	5.4000	5.6500	5.4000	5.6000	-1.926%	4	440	-92.679%
2025-05-23	5.6000	5.7100	5.6000	5.7100	+4.771%	4	440	-92.820%
2025-05-22	5.2300	5.4900	5.2300	5.4500	+7.921%	9	440	-92.477%
2025-05-20	5.0500	5.0500	5.0500	5.0500	-3.626%	10	440	-91.881%
2025-05-19	5.2400	5.2400	5.2400	5.2400	-1.504%	2	450	-92.176%
2025-05-15	5.3200	5.3200	5.3200	5.3200	-25.070%	2	448	-92.293%
2025-05-07	7.1000	7.1000	7.1000	7.1000	+2.601%	10	448	-94.225%
2025-05-06	6.9200	6.9200	6.9200	6.9200	-3.621%	5	448	-94.075%
2025-05-02	7.1800	7.1800	7.1800	7.1800	-10.025%	2	448	-94.290%
2025-04-16	7.7500	7.9800	7.7500	7.9800	+2.439%	6	447	-94.862%
2025-04-15	7.7900	7.7900	7.7900	7.7900	-15.326%	1	447	-94.737%
2025-04-11	9.2000	9.2000	9.2000	9.2000	+6.358%	2	447	-95.543%
2025-04-10	8.6500	8.6500	8.6500	8.6500	+4.217%	2	447	-95.260%
2025-04-04	7.9500	8.4100	7.9000	8.3000	+19.942%	28	447	-95.060%
2025-04-03	6.9200	6.9200	6.9200	6.9200	+1.765%	1	437	-94.075%
2025-03-28	6.8000	6.8000	6.8000	6.8000	+41.667%	2	437	-93.971%
2025-03-26	4.7500	4.8000	4.7500	4.8000	-5.512%	131	437	-91.458%
2025-03-24	5.2500	5.2500	5.0800	5.0800	-11.652%	2	364	-91.929%
2025-03-20	5.7500	5.7500	5.7500	5.7500	-6.958%	4	366	-92.870%
2025-03-18	6.1800	6.1800	6.1800	6.1800	-7.761%	1	366	-93.366%
2025-03-10	6.7000	6.7000	6.7000	6.7000	+0.904%	1	365	-93.881%
2025-03-05	6.6400	6.6400	6.6400	6.6400	-15.414%	3	365	-93.825%
2025-03-04	7.8500	7.8500	7.8500	7.8500	+39.680%	1	365	-94.777%
2025-03-03	5.6000	5.6200	5.6000	5.6200	-2.091%	106	366	-92.705%
2025-02-28	5.7000	5.7400	5.7000	5.7400	-4.333%	540	472	-92.857%
2025-02-27	6.0000	6.0000	6.0000	6.0000	+0.840%	1	305	-93.167%
2025-02-26	5.8000	5.9500	5.8000	5.9500	-7.752%	2	304	-93.109%
2025-02-24	6.4500	6.4500	6.4500	6.4500	+9.322%	2	303	-93.643%
2025-02-14	5.9000	5.9000	5.9000	5.9000	-6.349%	2	301	-93.051%
2025-02-10	6.2800	6.3000	6.2800	6.3000	+3.279%	11	301	-93.492%
2025-02-07	6.1000	6.1000	6.1000	6.1000	+1.667%	2	300	-93.279%
2025-02-05	6.0000	6.0000	6.0000	6.0000	+1.180%	12	301	-93.167%
2025-02-04	5.9300	5.9300	5.9300	5.9300	+10.841%	20	291	-93.086%
2025-01-30	5.3500	5.3500	5.3500	5.3500	-5.310%	3	288	-92.336%
2025-01-29	5.4500	5.6500	5.4500	5.6500	+3.670%	2	288	-92.743%
2025-01-28	5.3500	5.7500	5.3500	5.4500	+17.204%	123	287	-92.477%
2025-01-23	4.6500	4.6500	4.6500	4.6500	-4.124%	3	173	-91.183%
2025-01-22	4.8500	4.8500	4.8500	4.8500	-8.835%	3	176	-91.546%
2025-01-17	5.3200	5.3200	5.3200	5.3200	+8.571%	2	172	-92.293%
2024-12-30	4.9000	4.9000	4.9000	4.9000	+5.376%	10	172	-91.633%
2024-12-27	4.6500	4.6500	4.6500	4.6500	-1.064%	200	172	-91.183%
2024-12-26	4.7000	4.7000	4.7000	4.7000	-2.287%	1	222	-91.277%
2024-12-24	4.7700	4.8100	4.7700	4.8100	-12.545%	2	221	-91.476%
2024-12-20	5.5000	5.5000	5.5000	5.5000	-1.434%	7	221	-92.545%
2024-12-19	5.5800	5.5800	5.5800	5.5800	-3.793%	7	221	-92.652%
2024-12-16	5.8000	5.8000	5.8000	5.8000	+11.969%	1	214	-92.931%
2024-12-10	5.1800	5.1800	5.1800	5.1800	+3.600%	1	214	-92.085%
2024-12-04	4.9000	5.0000	4.9000	5.0000	+5.042%	102	214	-91.800%
2024-12-03	4.7500	4.7600	4.7500	4.7600	+1.493%	5	135	-91.387%
2024-12-02	4.6900	4.6900	4.6900	4.6900	+17.250%	1	130	-91.258%
2024-11-22	4.0000	4.0000	4.0000	4.0000	-14.894%	20	130	-89.750%
2024-11-19	4.5000	4.7000	4.5000	4.7000	+6.818%	100	120	-91.277%
2024-11-11	4.4000	4.4000	4.4000	4.4000	-4.348%	10	22	-90.682%
2024-11-08	4.6000	4.6000	4.6000	4.6000	-0.433%	2	12	-91.087%
2024-11-07	4.8500	4.8500	4.6200	4.6200	-11.154%	5	12	-91.126%
2024-10-23	5.2000	5.2000	5.2000	5.2000	0.000%	10	10	-92.115%