Dark

GM20270115P47
GM Jan 15 2027 47.00 Put (GM270115P00047000)
option OPRA

EOD

Aug 20, 2026

0.12000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1200	0.1200	0.1200	0.1200	0.000%	50	283	0.000%
2026-08-18	0.1200	0.1200	0.1200	0.1200	-50.000%	20	333	0.000%
2026-07-27	0.1200	0.2400	0.1200	0.2400	-4.000%	6	353	-50.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-26.471%	3	354	-52.000%
2026-07-23	0.3400	0.3400	0.3400	0.3400	-46.875%	10	354	-64.706%
2026-06-10	0.6400	0.6400	0.6400	0.6400	-4.478%	1	344	-81.250%
2026-05-27	0.7000	0.7000	0.6700	0.6700	-33.000%	3	344	-82.090%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-28.571%	26	347	-88.000%
2026-04-01	1.4000	1.4000	1.4000	1.4000	-6.667%	13	321	-91.429%
2026-03-31	1.5000	1.5000	1.5000	1.5000	-1.316%	1	308	-92.000%
2026-03-30	1.5200	1.5200	1.5200	1.5200	-2.564%	4	308	-92.105%
2026-03-20	1.5600	1.5600	1.5600	1.5600	+4.000%	5	308	-92.308%
2026-03-19	1.4000	1.5000	1.4000	1.5000	+7.143%	44	303	-92.000%
2026-03-17	1.4000	1.4000	1.4000	1.4000	-6.667%	27	347	-91.429%
2026-03-16	1.5000	1.5000	1.5000	1.5000	+7.143%	50	322	-92.000%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+6.061%	6	272	-91.429%
2026-03-05	1.3200	1.3200	1.3200	1.3200	+51.724%	9	266	-90.909%
2026-01-27	0.8700	0.8700	0.8700	0.8700	-16.346%	1	257	-86.207%
2026-01-13	1.0000	1.0400	1.0000	1.0400	+4.000%	5	257	-88.462%
2026-01-08	1.0000	1.0000	1.0000	1.0000	-9.091%	1	257	-88.000%
2026-01-05	1.1000	1.1000	1.1000	1.1000	+50.685%	3	256	-89.091%
2025-12-31	0.7300	0.7300	0.7300	0.7300	-27.000%	1	256	-83.562%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-10.714%	30	256	-88.000%
2025-12-29	1.1200	1.1200	1.1200	1.1200	-2.609%	1	226	-89.286%
2025-12-16	1.1500	1.1500	1.1500	1.1500	-8.000%	34	226	-89.565%
2025-12-10	1.2500	1.2500	1.2500	1.2500	-28.571%	1	226	-90.400%
2025-11-26	1.7500	1.7500	1.7500	1.7500	-1.685%	5	221	-93.143%
2025-11-13	1.7800	1.7800	1.7800	1.7800	-17.972%	1	221	-93.258%
2025-11-03	2.1700	2.1700	2.1700	2.1700	-0.459%	1	221	-94.470%
2025-10-27	2.1800	2.1800	2.1800	2.1800	+3.810%	1	222	-94.495%
2025-10-23	2.1000	2.1000	2.1000	2.1000	-8.696%	8	222	-94.286%
2025-10-22	2.3000	2.3000	2.3000	2.3000	-34.286%	1	230	-94.783%
2025-10-17	3.4500	3.5000	3.4500	3.5000	-1.408%	14	230	-96.571%
2025-10-15	3.5500	3.5500	3.5500	3.5500	-0.560%	1	216	-96.620%
2025-10-14	3.8900	3.8900	3.5600	3.5700	-7.273%	32	216	-96.639%
2025-10-13	3.8500	3.8500	3.8500	3.8500	+30.068%	20	226	-96.883%
2025-10-03	2.9600	2.9600	2.9600	2.9600	-4.207%	3	206	-95.946%
2025-10-02	3.1000	3.1500	3.0900	3.0900	+6.920%	5	206	-96.117%
2025-09-30	2.8600	2.8900	2.8600	2.8900	+2.120%	2	202	-95.848%
2025-09-29	2.8300	2.8300	2.8300	2.8300	-10.159%	3	202	-95.760%
2025-09-25	3.1500	3.1500	3.1500	3.1500	+0.639%	8	199	-96.190%
2025-09-19	3.1000	3.1300	3.1000	3.1300	+1.294%	4	191	-96.166%
2025-09-18	3.0900	3.0900	3.0900	3.0900	-2.215%	1	191	-96.117%
2025-09-16	3.1500	3.1700	3.1500	3.1600	-2.769%	8	190	-96.203%
2025-09-15	3.1000	3.2500	3.1000	3.2500	-4.412%	2	190	-96.308%
2025-09-10	3.4000	3.4000	3.4000	3.4000	+2.102%	1	190	-96.471%
2025-09-08	3.3300	3.3300	3.3300	3.3300	+0.909%	22	189	-96.396%
2025-09-05	3.3000	3.3000	3.3000	3.3000	-1.493%	2	209	-96.364%
2025-09-04	3.3500	3.3500	3.3500	3.3500	+1.824%	1	207	-96.418%
2025-09-03	3.2900	3.2900	3.2900	3.2900	-0.303%	20	206	-96.353%
2025-08-22	3.4000	3.4000	3.3000	3.3000	-7.042%	3	186	-96.364%
2025-08-19	3.5500	3.5500	3.5500	3.5500	-2.740%	3	183	-96.620%
2025-08-15	3.6500	3.6500	3.6500	3.6500	-6.410%	4	180	-96.712%
2025-08-14	3.9000	3.9000	3.9000	3.9000	-2.500%	6	176	-96.923%
2025-08-13	4.2900	4.2900	4.0000	4.0000	-16.143%	8	170	-97.000%
2025-08-06	4.7700	4.7700	4.7700	4.7700	-1.852%	2	165	-97.484%
2025-08-01	4.8600	4.8600	4.8600	4.8600	+9.955%	2	163	-97.531%
2025-07-31	4.4200	4.4200	4.4200	4.4200	-3.493%	2	165	-97.285%
2025-07-29	4.5500	4.5800	4.5500	4.5800	+4.091%	10	165	-97.380%
2025-07-28	4.3500	4.4100	4.3500	4.4000	-5.376%	24	165	-97.273%
2025-07-25	4.8100	4.8900	4.6500	4.6500	-3.125%	20	165	-97.419%
2025-07-24	4.6900	4.8000	4.6900	4.8000	-15.344%	11	155	-97.500%
2025-07-22	5.6000	5.6700	5.6000	5.6700	+23.799%	5	154	-97.884%
2025-07-21	4.5100	4.5800	4.5100	4.5800	-2.760%	2	152	-97.380%
2025-07-17	4.7100	4.7100	4.7100	4.7100	-1.464%	1	152	-97.452%
2025-07-15	4.6900	4.7800	4.6900	4.7800	-4.400%	2	152	-97.490%
2025-07-08	5.0000	5.0000	5.0000	5.0000	+2.041%	1	152	-97.600%
2025-07-03	4.9000	4.9000	4.9000	4.9000	-4.854%	1	152	-97.551%
2025-07-02	5.1500	5.1500	5.1500	5.1500	-2.830%	8	152	-97.670%
2025-07-01	5.3000	5.3000	5.3000	5.3000	-7.018%	16	152	-97.736%
2025-06-27	5.7000	5.7000	5.7000	5.7000	-18.571%	2	152	-97.895%
2025-06-05	6.8500	7.1000	6.8500	7.0000	+4.478%	21	154	-98.286%
2025-06-04	6.5000	6.7000	6.5000	6.7000	-4.286%	2	135	-98.209%
2025-06-02	6.8000	7.0000	6.8000	7.0000	+12.000%	2	135	-98.286%
2025-05-30	6.2000	6.4000	6.1000	6.2500	-6.716%	32	135	-98.080%
2025-05-29	6.5500	6.7000	6.5500	6.7000	-0.741%	2	130	-98.209%
2025-05-28	6.5500	6.7500	6.5500	6.7500	+5.469%	2	130	-98.222%
2025-05-27	6.2000	6.4000	6.2000	6.4000	-1.538%	2	130	-98.125%
2025-05-23	6.4500	6.6000	6.4500	6.5000	+3.503%	6	129	-98.154%
2025-05-22	6.0100	6.2800	6.0100	6.2800	+4.146%	2	129	-98.089%
2025-05-21	5.8100	6.0300	5.8100	6.0300	-1.951%	2	129	-98.010%
2025-05-19	6.1500	6.1500	6.1500	6.1500	+0.820%	9	129	-98.049%
2025-05-16	6.1000	6.1000	6.1000	6.1000	+2.521%	4	130	-98.033%
2025-05-14	5.9500	5.9500	5.9500	5.9500	-0.833%	9	130	-97.983%
2025-05-13	6.0000	6.0000	6.0000	6.0000	-15.493%	1	130	-98.000%
2025-05-09	7.1000	7.1000	7.1000	7.1000	-26.425%	56	130	-98.310%
2025-04-11	9.6500	9.6500	9.6500	9.6500	+13.529%	22	130	-98.756%
2025-04-09	8.5000	8.5000	8.5000	8.5000	-19.355%	2	125	-98.588%
2025-04-08	10.5400	10.5400	10.5400	10.5400	+15.570%	1	125	-98.861%
2025-04-07	9.5000	9.5000	9.1200	9.1200	-1.830%	6	125	-98.684%
2025-04-04	8.6000	10.2500	8.6000	9.2900	+27.260%	44	129	-98.708%
2025-04-02	7.3600	7.3600	7.2500	7.3000	-2.013%	10	137	-98.356%
2025-04-01	7.4500	7.4500	7.4500	7.4500	-4.487%	4	132	-98.389%
2025-03-28	7.8000	7.8000	7.8000	7.8000	+5.405%	20	128	-98.462%
2025-03-27	7.4000	7.4000	7.4000	7.4000	+8.029%	1	118	-98.378%
2025-03-21	6.8500	6.8500	6.8500	6.8500	+1.935%	2	118	-98.248%
2025-03-18	6.7200	6.7200	6.7200	6.7200	-5.085%	1	118	-98.214%
2025-03-14	7.0800	7.0800	7.0800	7.0800	-12.050%	2	118	-98.305%
2025-03-11	8.0500	8.0500	8.0500	8.0500	+8.199%	5	118	-98.509%
2025-03-10	7.4400	7.4400	7.4400	7.4400	+0.541%	1	114	-98.387%
2025-03-07	7.7200	7.7200	7.4000	7.4000	+4.225%	14	113	-98.378%
2025-03-06	7.1000	7.1000	7.1000	7.1000	-3.664%	1	113	-98.310%
2025-02-24	7.4000	7.4000	7.3700	7.3700	+6.043%	2	113	-98.372%
2025-02-21	6.9500	6.9500	6.9500	6.9500	-1.558%	2	113	-98.273%
2025-02-20	6.8900	7.0600	6.8900	7.0600	+2.319%	5	114	-98.300%
2025-02-19	6.9000	6.9000	6.9000	6.9000	+2.222%	10	114	-98.261%
2025-02-18	6.7500	6.7500	6.7500	6.7500	+4.651%	10	124	-98.222%
2025-01-29	6.2500	6.5500	6.2500	6.4500	+2.381%	3	114	-98.140%
2025-01-28	6.2500	6.3000	6.2000	6.3000	+18.644%	12	112	-98.095%
2025-01-24	5.3100	5.3100	5.3100	5.3100	-4.324%	4	112	-97.740%
2025-01-22	5.5600	5.5600	5.5500	5.5500	-9.756%	2	110	-97.838%
2024-12-20	6.1500	6.1500	6.1500	6.1500	+8.850%	1	108	-98.049%
2024-12-06	5.6500	5.6500	5.6500	5.6500	+2.541%	2	109	-97.876%
2024-12-03	5.5000	5.5900	5.5000	5.5100	+10.200%	63	110	-97.822%
2024-11-14	4.7500	5.0000	4.7500	5.0000	+0.200%	3	47	-97.600%
2024-11-06	5.1100	5.1100	4.9900	4.9900	-5.849%	4	46	-97.595%
2024-10-28	6.2500	6.2500	5.3000	5.3000	-9.402%	43	42	-97.736%
2024-10-24	5.8500	5.8500	5.8500	5.8500	+6.364%	11	13	-97.949%
2024-10-23	5.5000	5.5000	5.5000	5.5000	-22.644%	1	3	-97.818%
2024-10-18	7.1100	7.1100	7.1100	7.1100	-13.818%	2	2	-98.312%
2024-10-08	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	-98.545%