Dark

GM20270115P55
GM Jan 15 2027 55.00 Put (GM270115P00055000)
option OPRA

EOD

Aug 21, 2026

0.2600-25.714%(-0.0900)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.2300	0.2600	0.2300	0.2600	-25.714%	11	283	0.000%
2026-08-19	0.3500	0.3500	0.3500	0.3500	+2.941%	1	272	-25.714%
2026-08-18	0.3400	0.3400	0.3400	0.3400	0.000%	1	272	-23.529%
2026-08-12	0.2600	0.3500	0.1400	0.3400	-24.444%	112	272	-23.529%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+2.273%	10	269	-42.222%
2026-07-28	0.4400	0.4400	0.4400	0.4400	-32.308%	14	271	-40.909%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-35.644%	20	285	-60.000%
2026-07-13	1.0100	1.0100	1.0100	1.0100	+1.000%	1	305	-74.257%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-13.043%	6	305	-74.000%
2026-07-09	1.1500	1.1500	1.1500	1.1500	-6.504%	1	300	-77.391%
2026-07-07	1.1200	1.2400	1.1200	1.2300	-13.380%	7	300	-78.862%
2026-07-01	1.3500	1.4300	1.3500	1.4200	+9.231%	23	301	-81.690%
2026-06-30	1.2900	1.3000	1.2900	1.3000	+36.842%	2	302	-80.000%
2026-06-23	0.9500	0.9500	0.9500	0.9500	-15.179%	22	302	-72.632%
2026-06-17	1.1200	1.1200	1.1200	1.1200	+16.667%	3	299	-76.786%
2026-06-16	0.9500	0.9600	0.9200	0.9600	-13.514%	41	299	-72.917%
2026-06-15	1.1100	1.1100	1.1100	1.1100	-20.714%	1	320	-76.577%
2026-06-11	1.4000	1.4000	1.4000	1.4000	+14.754%	1	320	-81.429%
2026-06-08	1.2200	1.2200	1.2200	1.2200	-3.937%	1	319	-78.689%
2026-06-05	1.2700	1.2700	1.2700	1.2700	+10.435%	3	319	-79.528%
2026-06-03	1.1500	1.1500	1.1500	1.1500	-8.730%	14	319	-77.391%
2026-05-28	1.2600	1.2600	1.2600	1.2600	-3.077%	3	305	-79.365%
2026-05-27	1.3500	1.3500	1.3000	1.3000	-35.961%	14	305	-80.000%
2026-05-20	2.0300	2.0300	2.0300	2.0300	+17.341%	1	300	-87.192%
2026-05-11	1.7300	1.7300	1.7300	1.7300	+10.191%	5	299	-84.971%
2026-05-06	1.5700	1.5700	1.5700	1.5700	-21.891%	1	294	-83.439%
2026-05-01	2.0100	2.0100	2.0100	2.0100	+3.077%	20	275	-87.065%
2026-04-27	1.9500	1.9500	1.9500	1.9500	+8.333%	20	275	-86.667%
2026-04-21	1.8000	1.8000	1.8000	1.8000	+5.882%	1	264	-85.556%
2026-04-17	1.7600	1.7600	1.7000	1.7000	-16.256%	7	264	-84.706%
2026-04-14	2.0300	2.0300	2.0300	2.0300	-15.063%	1	257	-87.192%
2026-04-13	2.3900	2.3900	2.3900	2.3900	+6.222%	1	257	-89.121%
2026-04-10	2.2500	2.2500	2.2500	2.2500	-3.433%	1	257	-88.444%
2026-04-09	2.3300	2.3300	2.3300	2.3300	+2.193%	1	256	-88.841%
2026-04-08	2.2800	2.2800	2.2800	2.2800	-20.557%	1	255	-88.596%
2026-04-07	2.8500	2.8700	2.8500	2.8700	+3.237%	2	254	-90.941%
2026-04-06	2.7800	2.7800	2.7800	2.7800	-10.323%	1	253	-90.647%
2026-03-30	2.9000	3.1000	2.8400	3.1000	+40.271%	103	252	-91.613%
2026-03-25	2.2500	2.2500	2.2100	2.2100	-9.426%	70	184	-88.235%
2026-03-24	2.4400	2.4400	2.4400	2.4400	-13.167%	1	234	-89.344%
2026-03-20	2.8100	2.8100	2.8100	2.8100	+8.077%	3	234	-90.747%
2026-03-18	2.6000	2.6000	2.6000	2.6000	-13.333%	3	231	-90.000%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+11.111%	1	228	-91.333%
2026-03-12	2.7000	2.7000	2.7000	2.7000	+5.882%	3	229	-90.370%
2026-03-11	2.5500	2.5500	2.5500	2.5500	+2.000%	3	226	-89.804%
2026-03-09	2.8800	2.8800	2.5000	2.5000	-1.186%	2	223	-89.600%
2026-03-06	2.7200	2.7200	2.5300	2.5300	+1.606%	124	226	-89.723%
2026-03-05	2.3800	2.4900	2.3800	2.4900	+21.463%	8	344	-89.558%
2026-02-27	2.0800	2.0800	2.0500	2.0500	+6.218%	3	342	-87.317%
2026-02-17	1.9300	1.9300	1.9300	1.9300	+31.293%	10	344	-86.528%
2026-01-28	1.6200	1.7600	1.4700	1.4700	0.000%	7	344	-82.313%
2026-01-27	1.5000	1.5000	1.4100	1.4700	-29.665%	8	344	-82.313%
2026-01-20	2.0900	2.0900	2.0900	2.0900	+16.111%	1	342	-87.560%
2025-12-23	2.1000	2.1000	1.8000	1.8000	-16.279%	3	342	-85.556%
2025-12-19	2.1500	2.1500	2.1500	2.1500	+6.965%	1	339	-87.907%
2025-12-17	2.0100	2.0100	2.0100	2.0100	-3.828%	1	340	-87.065%
2025-12-15	2.0900	2.0900	2.0900	2.0900	+3.980%	120	339	-87.560%
2025-12-11	2.0100	2.0100	2.0100	2.0100	-44.932%	10	219	-87.065%
2025-11-24	3.6500	3.6500	3.6500	3.6500	-10.976%	5	229	-92.877%
2025-11-18	4.1000	4.1000	4.1000	4.1000	+25.767%	1	234	-93.659%
2025-11-13	3.2600	3.2600	3.2600	3.2600	-4.118%	2	234	-92.025%
2025-11-12	3.4000	3.4000	3.4000	3.4000	-1.734%	3	236	-92.353%
2025-11-04	3.4600	3.4600	3.4600	3.4600	-6.989%	1	236	-92.486%
2025-10-28	3.7200	3.7200	3.7200	3.7200	-11.429%	3	236	-93.011%
2025-10-22	4.2000	4.2000	4.2000	4.2000	+0.239%	2	236	-93.810%
2025-10-21	4.2600	4.6400	4.1900	4.1900	-32.419%	64	234	-93.795%
2025-10-17	6.2000	6.2000	6.2000	6.2000	-1.587%	2	172	-95.806%
2025-10-16	6.3000	6.3000	6.3000	6.3000	-3.374%	1	170	-95.873%
2025-10-07	6.5200	6.5200	6.5200	6.5200	+13.391%	2	171	-96.012%
2025-10-02	5.6000	5.7500	5.6000	5.7500	+12.745%	58	171	-95.478%
2025-09-29	5.2500	5.2500	5.1000	5.1000	-10.526%	13	118	-94.902%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-3.226%	1	106	-95.439%
2025-09-17	6.0000	6.0000	5.8900	5.8900	+2.435%	3	106	-95.586%
2025-09-16	5.7500	5.7500	5.7500	5.7500	+1.232%	3	107	-95.478%
2025-09-15	5.6800	5.6800	5.6800	5.6800	+2.342%	1	107	-95.423%
2025-09-12	5.6500	5.6500	5.5500	5.5500	-6.723%	8	106	-95.315%
2025-09-09	5.9500	5.9500	5.9500	5.9500	-1.977%	1	103	-95.630%
2025-09-05	5.9500	6.0700	5.9500	6.0700	+0.165%	4	102	-95.717%
2025-09-04	6.0600	6.0600	6.0600	6.0600	-0.980%	5	100	-95.710%
2025-09-02	6.1200	6.1200	6.1200	6.1200	+4.437%	1	95	-95.752%
2025-08-26	5.8600	5.8600	5.8600	5.8600	-2.333%	1	95	-95.563%
2025-08-25	6.0000	6.0000	6.0000	6.0000	-0.826%	1	95	-95.667%
2025-08-22	6.1400	6.1400	6.0500	6.0500	-7.634%	3	94	-95.702%
2025-08-20	6.5500	6.5500	6.5500	6.5500	+2.987%	2	94	-96.031%
2025-08-19	6.3600	6.3600	6.3600	6.3600	-2.901%	1	94	-95.912%
2025-08-15	6.4600	6.5500	6.4600	6.5500	-5.755%	5	93	-96.031%
2025-08-14	6.9500	6.9500	6.9500	6.9500	-1.418%	4	88	-96.259%
2025-08-13	7.3500	7.3500	7.0500	7.0500	-8.442%	7	88	-96.312%
2025-08-11	7.4000	7.7600	7.4000	7.7000	-6.440%	11	89	-96.623%
2025-07-30	8.2300	8.2300	8.2300	8.2300	-0.242%	2	83	-96.841%
2025-07-29	8.0500	8.2500	8.0500	8.2500	+6.452%	11	82	-96.848%
2025-07-28	7.7500	7.7500	7.7500	7.7500	-4.908%	10	80	-96.645%
2025-07-18	8.1500	8.1500	8.1500	8.1500	+0.617%	10	80	-96.810%
2025-07-11	8.1000	8.1000	8.1000	8.1000	-7.429%	12	70	-96.790%
2025-07-02	8.7500	8.7500	8.7500	8.7500	-21.171%	1	70	-97.029%
2025-06-04	11.1000	11.1000	11.1000	11.1000	+9.901%	1	70	-97.658%
2025-05-30	10.0700	10.3200	10.0700	10.1000	+0.598%	8	70	-97.426%
2025-05-21	9.6600	10.0400	9.6600	10.0400	+1.108%	4	68	-97.410%
2025-05-15	9.9300	9.9300	9.9300	9.9300	+2.689%	2	68	-97.382%
2025-05-14	9.6700	9.6700	9.6700	9.6700	-23.678%	1	67	-97.311%
2025-05-02	12.6700	12.6700	12.6700	12.6700	+3.429%	4	67	-97.948%
2025-04-23	12.2500	12.2500	12.2500	12.2500	-7.895%	1	67	-97.878%
2025-04-22	13.3000	13.3000	13.3000	13.3000	-2.062%	1	66	-98.045%
2025-04-15	13.5800	13.5800	13.5800	13.5800	-3.000%	1	66	-98.085%
2025-04-08	13.9100	14.0500	13.8800	14.0000	+20.069%	100	65	-98.143%
2025-04-01	11.6600	11.6600	11.6600	11.6600	-1.270%	1	111	-97.770%
2025-03-31	11.8100	11.8100	11.8100	11.8100	+2.163%	1	110	-97.798%
2025-03-27	11.5600	11.5600	11.5600	11.5600	+3.214%	1	109	-97.751%
2025-03-17	11.2000	11.2000	11.2000	11.2000	-9.458%	10	108	-97.679%
2025-03-11	12.3700	12.3700	12.3700	12.3700	+17.251%	30	108	-97.898%
2025-03-03	10.5500	10.5500	10.5500	10.5500	+15.553%	1	138	-97.536%
2025-01-28	9.1300	9.1300	9.1300	9.1300	+0.773%	1	138	-97.152%
2024-12-24	9.1000	9.1000	9.0600	9.0600	+30.736%	200	44	-97.130%
2024-11-25	6.9300	6.9300	6.9300	6.9300	-19.884%	9	44	-96.248%
2024-11-22	8.6500	8.6500	8.6500	8.6500	+0.816%	2	49	-96.994%
2024-11-18	8.5800	8.5800	8.5800	8.5800	-1.152%	5	49	-96.970%
2024-11-07	8.6800	8.6800	8.6800	8.6800	-7.166%	1	49	-97.005%
2024-11-05	9.3500	9.3500	9.3500	9.3500	-4.883%	1	50	-97.219%
2024-10-25	9.3500	9.8300	9.3500	9.8300	+5.699%	80	50	-97.355%
2024-10-24	9.3000	9.3000	9.3000	9.3000	+2.086%	1	11	-97.204%
2024-10-22	9.0500	9.1100	9.0500	9.1100	-20.645%	10	10	-97.146%
2024-10-14	11.4900	11.4900	11.4800	11.4800	0.000%	2	2	-97.735%