Dark

GM20270115P60
GM Jan 15 2027 60.00 Put (GM270115P00060000)
option OPRA

EOD

Aug 21, 2026

0.4900-18.333%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.4900	0.4900	0.4900	0.4900	-18.333%	1	7,637	0.000%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-7.692%	1	7,637	-18.333%
2026-08-12	0.6500	0.6500	0.6500	0.6500	-14.474%	1	7,637	-24.615%
2026-08-04	0.7500	0.7700	0.7500	0.7600	-2.564%	8	7,637	-35.526%
2026-07-31	0.7500	0.7800	0.7500	0.7800	-3.704%	203	7,634	-37.179%
2026-07-30	0.7100	0.8100	0.7100	0.8100	+10.959%	6	7,436	-39.506%
2026-07-28	0.7300	0.7300	0.7300	0.7300	-27.000%	4	7,433	-32.877%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-16.667%	2	7,429	-51.000%
2026-07-23	1.1700	1.3100	1.1700	1.2000	+10.092%	259	7,429	-59.167%
2026-07-22	1.0100	1.0900	1.0000	1.0900	-26.846%	4	7,389	-55.046%
2026-07-21	1.4900	1.4900	1.4900	1.4900	-17.680%	1	7,390	-67.114%
2026-07-20	1.8100	1.8100	1.8100	1.8100	+3.429%	1	7,391	-72.928%
2026-07-17	1.6300	1.7500	1.6300	1.7500	-3.846%	13	7,391	-72.000%
2026-07-14	1.8200	1.8200	1.8200	1.8200	-6.667%	500	7,392	-73.077%
2026-07-07	1.9300	2.0200	1.9300	1.9500	-9.722%	7	6,942	-74.872%
2026-07-02	2.1000	2.1600	2.1000	2.1600	-2.703%	2	6,948	-77.315%
2026-07-01	2.0000	2.2200	2.0000	2.2200	+7.246%	110	6,948	-77.928%
2026-06-30	2.0100	2.0700	2.0100	2.0700	-2.817%	12	6,948	-76.329%
2026-06-29	2.0800	2.1300	2.0800	2.1300	+10.938%	2	6,947	-76.995%
2026-06-26	1.9200	1.9200	1.9200	1.9200	0.000%	1	6,947	-74.479%
2026-06-24	1.8800	1.9200	1.8800	1.9200	-4.000%	2	6,948	-74.479%
2026-06-23	1.9700	2.0000	1.9300	2.0000	+14.286%	35	6,948	-75.500%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-7.895%	15	6,937	-72.000%
2026-06-18	1.8500	1.9000	1.8500	1.9000	+6.145%	5	6,931	-74.211%
2026-06-17	1.7500	1.7900	1.7000	1.7900	-11.386%	22	6,931	-72.626%
2026-06-15	2.0200	2.0200	2.0200	2.0200	+16.763%	1	6,931	-75.743%
2026-06-03	1.7300	1.7300	1.7300	1.7300	-18.396%	24	6,932	-71.676%
2026-05-29	2.1200	2.1200	2.1200	2.1200	+11.579%	1	6,932	-76.887%
2026-05-27	1.9600	1.9600	1.9000	1.9000	-15.179%	154	6,932	-74.211%
2026-05-22	2.2400	2.2400	2.2300	2.2400	-17.037%	99	6,970	-78.125%
2026-05-20	3.1000	3.1000	2.7000	2.7000	-20.588%	5	6,970	-81.852%
2026-05-19	3.5000	3.5000	3.4000	3.4000	+18.056%	9	6,965	-85.588%
2026-05-18	2.8800	2.8800	2.8800	2.8800	+23.077%	2	6,965	-82.986%
2026-05-13	2.3400	2.3400	2.3400	2.3400	+1.299%	500	6,965	-79.060%
2026-05-08	2.3100	2.3100	2.3100	2.3100	+11.058%	1	6,965	-78.788%
2026-05-07	2.0800	2.0800	2.0800	2.0800	-4.147%	250	6,966	-76.442%
2026-05-06	2.1700	2.1700	2.1700	2.1700	-17.490%	11	6,916	-77.419%
2026-05-05	2.6300	2.6300	2.6300	2.6300	-8.362%	49	6,927	-81.369%
2026-05-01	2.8000	2.8700	2.8000	2.8700	+3.610%	3	6,975	-82.927%
2026-04-30	2.7300	2.7700	2.7300	2.7700	-5.782%	2	6,975	-82.310%
2026-04-28	3.3500	3.3500	2.9300	2.9400	+6.137%	23	6,975	-83.333%
2026-04-27	2.7700	2.7700	2.7700	2.7700	-2.465%	25	6,956	-82.310%
2026-04-24	2.7900	2.8400	2.7900	2.8400	-2.069%	220	6,956	-82.746%
2026-04-23	2.7500	2.9100	2.7500	2.9000	+7.011%	32	6,999	-83.103%
2026-04-22	2.6900	2.7100	2.6900	2.7100	+1.880%	2	7,004	-81.919%
2026-04-21	2.6200	2.6600	2.6200	2.6600	+1.916%	2	7,003	-81.579%
2026-04-17	2.6100	2.6100	2.6100	2.6100	-8.421%	1	7,003	-81.226%
2026-04-16	2.8500	2.8500	2.8500	2.8500	+3.636%	1	7,003	-82.807%
2026-04-14	2.7900	2.9400	2.7500	2.7500	-17.910%	5	7,003	-82.182%
2026-04-13	3.3500	3.3500	3.3500	3.3500	+3.077%	1	7,002	-85.373%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-1.515%	1	7,002	-84.923%
2026-04-09	3.3000	3.3000	3.3000	3.3000	+1.538%	1	7,001	-85.152%
2026-04-08	3.2500	3.2500	3.2500	3.2500	-20.732%	1	7,001	-84.923%
2026-04-07	4.1000	4.1000	4.1000	4.1000	+3.797%	1	7,000	-88.049%
2026-04-06	4.0000	4.0000	3.9500	3.9500	+5.615%	5	6,999	-87.595%
2026-03-31	3.7400	3.7400	3.7400	3.7400	+5.056%	1	6,999	-86.898%
2026-03-26	3.5600	3.5600	3.5600	3.5600	+11.250%	1	7,000	-86.236%
2026-03-25	3.2000	3.2000	3.2000	3.2000	-5.325%	5	6,999	-84.688%
2026-03-24	3.3400	3.3800	3.3400	3.3800	-17.561%	2	7,002	-85.503%
2026-03-20	4.0000	4.1500	4.0000	4.1000	+4.326%	5	7,001	-88.049%
2026-03-19	3.9000	3.9300	3.8400	3.9300	+7.671%	5	7,000	-87.532%
2026-03-18	3.7000	3.7000	3.6500	3.6500	-1.351%	3	7,004	-86.575%
2026-03-17	3.5300	3.7000	3.5300	3.7000	-8.189%	43	7,002	-86.757%
2026-03-16	3.9700	4.0300	3.9700	4.0300	+2.025%	2	6,966	-87.841%
2026-03-12	3.8200	4.0000	3.8000	3.9500	+8.219%	117	6,967	-87.595%
2026-03-11	3.2900	3.6500	3.2900	3.6500	-8.750%	9	6,884	-86.575%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+21.212%	1	6,879	-87.750%
2026-03-05	3.3500	3.3500	3.3000	3.3000	-1.493%	18	7,039	-85.152%
2026-03-04	3.3500	3.3500	3.3500	3.3500	-2.332%	1	7,036	-85.373%
2026-03-03	3.6000	3.6000	3.4000	3.4300	+3.939%	18	7,036	-85.714%
2026-03-02	3.4000	3.4000	3.2700	3.3000	+12.245%	4,061	7,024	-85.152%
2026-02-27	2.9400	2.9400	2.9400	2.9400	+20.492%	1	2,988	-83.333%
2026-02-26	2.4400	2.4400	2.4400	2.4400	-11.594%	1	2,988	-79.918%
2026-02-25	2.7600	2.7600	2.7600	2.7600	-1.429%	900	2,107	-82.246%
2026-02-23	2.8000	2.8000	2.8000	2.8000	+16.183%	1	2,107	-82.500%
2026-02-20	2.4100	2.4100	2.4100	2.4100	+0.417%	1	2,107	-79.668%
2026-02-18	2.4000	2.4000	2.4000	2.4000	-10.781%	1	2,107	-79.583%
2026-02-17	2.8200	2.8200	2.6900	2.6900	-5.614%	2	2,106	-81.784%
2026-02-13	2.7500	2.8500	2.7500	2.8500	-2.730%	2	2,105	-82.807%
2026-02-12	2.9300	2.9300	2.9300	2.9300	+6.934%	1	2,105	-83.276%
2026-02-09	2.7400	2.7400	2.7400	2.7400	+5.385%	2	2,106	-82.117%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+20.370%	1	2,106	-81.154%
2026-02-03	1.9400	2.1600	1.9400	2.1600	-3.571%	158	2,106	-77.315%
2026-01-29	2.1000	2.2400	2.1000	2.2400	+1.818%	4	1,953	-78.125%
2026-01-28	2.2200	2.2200	2.2000	2.2000	+7.843%	4	1,949	-77.727%
2026-01-27	2.1900	2.1900	2.0400	2.0400	-33.550%	4	1,947	-75.980%
2026-01-20	3.0700	3.0700	3.0700	3.0700	+18.077%	5	1,946	-84.039%
2026-01-12	2.7000	2.7000	2.6000	2.6000	0.000%	6	1,946	-81.154%
2026-01-09	2.6000	2.6000	2.6000	2.6000	+3.586%	80	1,940	-81.154%
2026-01-08	2.6000	2.7000	2.2900	2.5100	-4.563%	206	1,940	-80.478%
2026-01-07	2.6300	2.6300	2.6300	2.6300	+3.543%	40	2,030	-81.369%
2026-01-05	2.6800	2.6800	2.5400	2.5400	-9.929%	8	1,990	-80.709%
2026-01-02	2.8200	2.8200	2.8200	2.8200	+1.805%	4	1,987	-82.624%
2025-12-31	2.7400	2.7700	2.7400	2.7700	+5.725%	10	1,983	-82.310%
2025-12-30	2.6300	2.6600	2.5600	2.6200	+4.800%	21	1,983	-81.298%
2025-12-29	2.6000	2.6000	2.4800	2.5000	-5.660%	90	1,973	-80.400%
2025-12-26	2.6900	2.6900	2.6500	2.6500	-1.852%	2	1,923	-81.509%
2025-12-22	2.6100	2.7000	2.6100	2.7000	-3.571%	27	1,921	-81.852%
2025-12-18	2.8000	2.8000	2.8000	2.8000	-6.040%	1	1,916	-82.500%
2025-12-17	2.8600	3.0500	2.8600	2.9800	+9.963%	22	1,916	-83.557%
2025-12-16	2.6500	2.7100	2.6500	2.7100	-8.136%	2	1,895	-81.919%
2025-12-15	2.9000	2.9500	2.9000	2.9500	+1.724%	65	1,893	-83.390%
2025-12-12	2.9300	2.9300	2.8300	2.9000	-2.685%	55	1,948	-83.103%
2025-12-11	2.9500	3.0000	2.8700	2.9800	-0.667%	51	1,894	-83.557%
2025-12-10	3.3500	3.3500	3.0000	3.0000	-10.979%	61	1,881	-83.667%
2025-12-09	3.3700	3.3700	3.3700	3.3700	-3.714%	3	1,881	-85.460%
2025-12-08	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,883	-86.000%
2025-12-05	3.5000	3.6000	3.5000	3.6000	-7.692%	8	1,882	-86.389%
2025-12-04	3.8500	3.9000	3.6000	3.9000	+9.244%	4	1,885	-87.436%
2025-12-03	3.6100	3.6100	3.5700	3.5700	-16.783%	2	1,884	-86.275%
2025-11-26	4.2900	4.2900	4.2900	4.2900	-5.507%	10	1,894	-88.578%
2025-11-25	4.5400	4.5400	4.5400	4.5400	-11.845%	10	1,894	-89.207%
2025-11-21	5.1500	5.1500	5.1500	5.1500	-6.364%	1	1,894	-90.485%
2025-11-18	5.5500	5.6500	5.5000	5.5000	+10.000%	10	1,894	-91.091%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,898	-90.200%
2025-11-13	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,898	-89.111%
2025-11-12	4.6000	4.6000	4.6000	4.6000	-16.364%	3	1,899	-89.348%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,896	-91.091%
2025-11-05	5.6000	5.6000	5.6000	5.6000	+1.449%	15	1,894	-91.250%
2025-11-03	5.2600	5.5200	5.2500	5.5200	+2.793%	4	1,888	-91.123%
2025-10-31	5.3700	5.3700	5.3700	5.3700	+3.269%	1	1,888	-90.875%
2025-10-29	5.2000	5.2000	5.2000	5.2000	+1.365%	1	1,888	-90.577%
2025-10-24	5.1000	5.1300	5.1000	5.1300	-10.158%	4	1,887	-90.448%
2025-10-22	5.6100	5.7100	5.6100	5.7100	-0.175%	2	1,885	-91.419%
2025-10-21	6.5000	6.9000	5.7200	5.7200	-31.905%	120	1,885	-91.434%
2025-10-20	8.3700	8.4000	8.3700	8.4000	-3.114%	13	1,875	-94.167%
2025-10-17	8.6700	8.6700	8.6700	8.6700	-5.761%	2	1,875	-94.348%
2025-10-16	9.2000	9.2000	9.2000	9.2000	+6.977%	10	1,873	-94.674%
2025-10-15	8.6000	8.6100	8.6000	8.6000	-16.908%	62	1,873	-94.302%
2025-10-14	10.2000	10.3500	10.2000	10.3500	+6.263%	13	1,831	-95.266%
2025-10-10	9.7000	9.7400	9.7000	9.7400	+5.870%	45	1,831	-94.969%
2025-10-08	9.1000	9.2000	9.0000	9.2000	+1.657%	152	1,823	-94.674%
2025-10-07	9.0500	9.0500	9.0500	9.0500	+7.738%	1	1,837	-94.586%
2025-10-06	8.4000	8.4000	8.4000	8.4000	+5.000%	1	1,837	-94.167%
2025-10-03	8.0000	8.0000	8.0000	8.0000	+9.589%	1	1,837	-93.875%
2025-09-29	6.9000	7.3000	6.9000	7.3000	+0.690%	153	1,837	-93.288%
2025-09-26	6.9500	7.2500	6.9500	7.2500	-7.051%	3	1,684	-93.241%
2025-09-24	7.8000	7.8000	7.8000	7.8000	-3.106%	10	1,683	-93.718%
2025-09-23	7.8000	8.0500	7.8000	8.0500	+2.287%	25	1,673	-93.913%
2025-09-19	7.8000	7.9500	7.8000	7.8700	+0.255%	110	1,663	-93.774%
2025-09-18	8.0000	8.0000	7.7500	7.8500	-1.875%	75	1,596	-93.758%
2025-09-17	8.0000	8.0500	8.0000	8.0000	0.000%	97	1,523	-93.875%
2025-09-16	8.0000	8.0000	8.0000	8.0000	+1.911%	3	1,426	-93.875%
2025-09-12	7.7500	7.8500	7.7500	7.8500	-1.752%	2	1,423	-93.758%
2025-09-11	7.9500	7.9900	7.9000	7.9900	-10.726%	79	1,424	-93.867%
2025-09-10	8.9500	8.9500	8.9500	8.9500	+7.186%	1	1,347	-94.525%
2025-09-09	8.3500	8.3500	8.3500	8.3500	+2.454%	10	1,348	-94.132%
2025-09-08	8.1500	8.1500	8.1500	8.1500	-0.610%	167	1,348	-93.988%
2025-09-05	8.2000	8.2000	8.2000	8.2000	-1.796%	2	1,257	-94.024%
2025-09-04	8.3500	8.3500	8.3500	8.3500	+1.829%	3	1,255	-94.132%
2025-09-02	8.3600	8.3600	8.2000	8.2000	+2.500%	12	1,252	-94.024%
2025-08-27	8.0000	8.0000	8.0000	8.0000	-4.192%	60	1,240	-93.875%
2025-08-22	8.2000	8.3500	8.2000	8.3500	-7.735%	5	1,180	-94.132%
2025-08-15	9.0500	9.0500	9.0500	9.0500	-18.615%	30	1,175	-94.586%
2025-07-30	11.1200	11.1200	11.1200	11.1200	+2.963%	15	1,145	-95.594%
2025-07-25	10.9000	10.9000	10.8000	10.8000	+0.935%	20	1,130	-95.463%
2025-07-23	10.7000	10.7000	10.7000	10.7000	-18.939%	20	1,122	-95.421%
2025-07-22	13.2000	13.2000	13.2000	13.2000	+27.168%	10	1,102	-96.288%
2025-07-21	10.5000	10.5000	10.3300	10.3800	-4.945%	15	1,102	-95.279%
2025-07-11	10.9200	10.9200	10.9200	10.9200	+0.645%	5	1,097	-95.513%
2025-07-03	11.0000	11.0000	10.8500	10.8500	-23.322%	27	1,098	-95.484%
2025-06-20	14.1500	14.1500	14.1500	14.1500	+2.166%	2	1,098	-96.537%
2025-06-18	13.8500	13.8500	13.8500	13.8500	-2.465%	1	1,096	-96.462%
2025-06-02	14.2000	14.2000	14.2000	14.2000	+9.822%	5	1,096	-96.549%
2025-05-21	12.7300	12.9300	12.7300	12.9300	-0.154%	2	1,096	-96.210%
2025-05-15	12.9500	12.9500	12.9500	12.9500	+3.600%	1	1,096	-96.216%
2025-05-14	12.5000	12.5000	12.5000	12.5000	-24.104%	5	1,096	-96.080%
2025-05-01	16.4200	16.4700	16.3900	16.4700	-4.522%	3	1,091	-97.025%
2025-04-16	17.2500	17.2500	17.2500	17.2500	-15.648%	2	1,090	-97.159%
2025-04-11	20.4500	20.4500	20.4500	20.4500	+16.857%	2	1,092	-97.604%
2025-04-10	17.5000	17.5000	17.5000	17.5000	-1.408%	1	1,092	-97.200%
2025-04-08	17.5200	17.7500	17.5200	17.7500	+9.568%	3	1,091	-97.239%
2025-04-03	15.8400	16.2000	15.8400	16.2000	+6.579%	9	1,089	-96.975%
2025-04-01	15.2000	15.2000	15.2000	15.2000	-1.554%	1	1,091	-96.776%
2025-03-31	15.5000	15.5000	15.2600	15.4400	+2.933%	6	1,091	-96.826%
2025-03-27	14.8500	15.0000	14.8500	15.0000	+23.153%	3	1,092	-96.733%
2025-03-25	12.1800	12.1800	12.1800	12.1800	-6.308%	17	1,091	-95.977%
2025-03-24	13.0000	13.0000	13.0000	13.0000	-16.667%	15	1,074	-96.231%
2025-03-10	15.6000	15.6000	15.6000	15.6000	+1.299%	100	1,059	-96.859%
2025-03-06	15.4000	15.4000	15.4000	15.4000	+2.122%	10	959	-96.818%
2025-02-04	15.0800	15.0800	15.0800	15.0800	+34.403%	4	949	-96.751%
2025-01-27	11.2500	11.3400	11.2200	11.2200	-7.273%	42	951	-95.633%
2025-01-23	12.1000	12.1000	12.1000	12.1000	+0.415%	21	979	-95.950%
2025-01-22	12.0500	12.0500	12.0500	12.0500	-1.230%	21	958	-95.934%
2025-01-15	12.2000	12.2000	12.2000	12.2000	-2.400%	4	937	-95.984%
2024-12-11	12.5500	12.8500	12.5000	12.5000	+12.613%	266	933	-96.080%
2024-11-26	10.9000	11.2000	10.9000	11.1000	+21.978%	173	1,009	-95.586%
2024-11-25	9.1000	9.1000	8.9000	9.1000	-19.255%	42	1,072	-94.615%
2024-11-20	11.3000	11.3500	11.1500	11.2700	+10.166%	865	1,059	-95.652%
2024-11-11	10.2300	10.2300	10.2300	10.2300	-5.714%	1	459	-95.210%
2024-11-08	10.8500	10.9000	10.8500	10.8500	-1.184%	272	458	-95.484%
2024-11-07	10.9800	10.9800	10.9800	10.9800	-2.400%	1	559	-95.537%
2024-11-06	11.2500	11.2500	11.2500	11.2500	-11.765%	1	558	-95.644%
2024-10-25	12.6500	12.7500	12.6000	12.7500	+4.508%	272	557	-96.157%
2024-10-24	12.1000	12.2500	12.1000	12.2000	-1.215%	141	421	-95.984%
2024-10-23	12.3000	12.5000	12.2500	12.3500	0.000%	286	280	-96.032%