Dark

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

EOD

Jul 7, 2026

1.95-9.722%(-0.21)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.9300	2.0200	1.9300	1.9500	-9.722%	7	6,942	0.000%
2026-07-02	2.1000	2.1600	2.1000	2.1600	-2.703%	2	6,948	-9.722%
2026-07-01	2.0000	2.2200	2.0000	2.2200	+7.246%	110	6,948	-12.162%
2026-06-30	2.0100	2.0700	2.0100	2.0700	-2.817%	12	6,948	-5.797%
2026-06-29	2.0800	2.1300	2.0800	2.1300	+10.938%	2	6,947	-8.451%
2026-06-26	1.9200	1.9200	1.9200	1.9200	0.000%	1	6,947	+1.563%
2026-06-24	1.8800	1.9200	1.8800	1.9200	-4.000%	2	6,948	+1.563%
2026-06-23	1.9700	2.0000	1.9300	2.0000	+14.286%	35	6,948	-2.500%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-7.895%	15	6,937	+11.429%
2026-06-18	1.8500	1.9000	1.8500	1.9000	+6.145%	5	6,931	+2.632%
2026-06-17	1.7500	1.7900	1.7000	1.7900	-11.386%	22	6,931	+8.939%
2026-06-15	2.0200	2.0200	2.0200	2.0200	+16.763%	1	6,931	-3.465%
2026-06-03	1.7300	1.7300	1.7300	1.7300	-18.396%	24	6,932	+12.717%
2026-05-29	2.1200	2.1200	2.1200	2.1200	+11.579%	1	6,932	-8.019%
2026-05-27	1.9600	1.9600	1.9000	1.9000	-15.179%	154	6,932	+2.632%
2026-05-22	2.2400	2.2400	2.2300	2.2400	-17.037%	99	6,970	-12.946%
2026-05-20	3.1000	3.1000	2.7000	2.7000	-20.588%	5	6,970	-27.778%
2026-05-19	3.5000	3.5000	3.4000	3.4000	+18.056%	9	6,965	-42.647%
2026-05-18	2.8800	2.8800	2.8800	2.8800	+23.077%	2	6,965	-32.292%
2026-05-13	2.3400	2.3400	2.3400	2.3400	+1.299%	500	6,965	-16.667%
2026-05-08	2.3100	2.3100	2.3100	2.3100	+11.058%	1	6,965	-15.584%
2026-05-07	2.0800	2.0800	2.0800	2.0800	-4.147%	250	6,966	-6.250%
2026-05-06	2.1700	2.1700	2.1700	2.1700	-17.490%	11	6,916	-10.138%
2026-05-05	2.6300	2.6300	2.6300	2.6300	-8.362%	49	6,927	-25.856%
2026-05-01	2.8000	2.8700	2.8000	2.8700	+3.610%	3	6,975	-32.056%
2026-04-30	2.7300	2.7700	2.7300	2.7700	-5.782%	2	6,975	-29.603%
2026-04-28	3.3500	3.3500	2.9300	2.9400	+6.137%	23	6,975	-33.673%
2026-04-27	2.7700	2.7700	2.7700	2.7700	-2.465%	25	6,956	-29.603%
2026-04-24	2.7900	2.8400	2.7900	2.8400	-2.069%	220	6,956	-31.338%
2026-04-23	2.7500	2.9100	2.7500	2.9000	+7.011%	32	6,999	-32.759%
2026-04-22	2.6900	2.7100	2.6900	2.7100	+1.880%	2	7,004	-28.044%
2026-04-21	2.6200	2.6600	2.6200	2.6600	+1.916%	2	7,003	-26.692%
2026-04-17	2.6100	2.6100	2.6100	2.6100	-8.421%	1	7,003	-25.287%
2026-04-16	2.8500	2.8500	2.8500	2.8500	+3.636%	1	7,003	-31.579%
2026-04-14	2.7900	2.9400	2.7500	2.7500	-17.910%	5	7,003	-29.091%
2026-04-13	3.3500	3.3500	3.3500	3.3500	+3.077%	1	7,002	-41.791%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-1.515%	1	7,002	-40.000%
2026-04-09	3.3000	3.3000	3.3000	3.3000	+1.538%	1	7,001	-40.909%
2026-04-08	3.2500	3.2500	3.2500	3.2500	-20.732%	1	7,001	-40.000%
2026-04-07	4.1000	4.1000	4.1000	4.1000	+3.797%	1	7,000	-52.439%
2026-04-06	4.0000	4.0000	3.9500	3.9500	+5.615%	5	6,999	-50.633%
2026-03-31	3.7400	3.7400	3.7400	3.7400	+5.056%	1	6,999	-47.861%
2026-03-26	3.5600	3.5600	3.5600	3.5600	+11.250%	1	7,000	-45.225%
2026-03-25	3.2000	3.2000	3.2000	3.2000	-5.325%	5	6,999	-39.063%
2026-03-24	3.3400	3.3800	3.3400	3.3800	-17.561%	2	7,002	-42.308%
2026-03-20	4.0000	4.1500	4.0000	4.1000	+4.326%	5	7,001	-52.439%
2026-03-19	3.9000	3.9300	3.8400	3.9300	+7.671%	5	7,000	-50.382%
2026-03-18	3.7000	3.7000	3.6500	3.6500	-1.351%	3	7,004	-46.575%
2026-03-17	3.5300	3.7000	3.5300	3.7000	-8.189%	43	7,002	-47.297%
2026-03-16	3.9700	4.0300	3.9700	4.0300	+2.025%	2	6,966	-51.613%
2026-03-12	3.8200	4.0000	3.8000	3.9500	+8.219%	117	6,967	-50.633%
2026-03-11	3.2900	3.6500	3.2900	3.6500	-8.750%	9	6,884	-46.575%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+21.212%	1	6,879	-51.250%
2026-03-05	3.3500	3.3500	3.3000	3.3000	-1.493%	18	7,039	-40.909%
2026-03-04	3.3500	3.3500	3.3500	3.3500	-2.332%	1	7,036	-41.791%
2026-03-03	3.6000	3.6000	3.4000	3.4300	+3.939%	18	7,036	-43.149%
2026-03-02	3.4000	3.4000	3.2700	3.3000	+12.245%	4,061	7,024	-40.909%
2026-02-27	2.9400	2.9400	2.9400	2.9400	+20.492%	1	2,988	-33.673%
2026-02-26	2.4400	2.4400	2.4400	2.4400	-11.594%	1	2,988	-20.082%
2026-02-25	2.7600	2.7600	2.7600	2.7600	-1.429%	900	2,107	-29.348%
2026-02-23	2.8000	2.8000	2.8000	2.8000	+16.183%	1	2,107	-30.357%
2026-02-20	2.4100	2.4100	2.4100	2.4100	+0.417%	1	2,107	-19.087%
2026-02-18	2.4000	2.4000	2.4000	2.4000	-10.781%	1	2,107	-18.750%
2026-02-17	2.8200	2.8200	2.6900	2.6900	-5.614%	2	2,106	-27.509%
2026-02-13	2.7500	2.8500	2.7500	2.8500	-2.730%	2	2,105	-31.579%
2026-02-12	2.9300	2.9300	2.9300	2.9300	+6.934%	1	2,105	-33.447%
2026-02-09	2.7400	2.7400	2.7400	2.7400	+5.385%	2	2,106	-28.832%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+20.370%	1	2,106	-25.000%
2026-02-03	1.9400	2.1600	1.9400	2.1600	-3.571%	158	2,106	-9.722%
2026-01-29	2.1000	2.2400	2.1000	2.2400	+1.818%	4	1,953	-12.946%
2026-01-28	2.2200	2.2200	2.2000	2.2000	+7.843%	4	1,949	-11.364%
2026-01-27	2.1900	2.1900	2.0400	2.0400	-33.550%	4	1,947	-4.412%
2026-01-20	3.0700	3.0700	3.0700	3.0700	+18.077%	5	1,946	-36.482%
2026-01-12	2.7000	2.7000	2.6000	2.6000	0.000%	6	1,946	-25.000%
2026-01-09	2.6000	2.6000	2.6000	2.6000	+3.586%	80	1,940	-25.000%
2026-01-08	2.6000	2.7000	2.2900	2.5100	-4.563%	206	1,940	-22.311%
2026-01-07	2.6300	2.6300	2.6300	2.6300	+3.543%	40	2,030	-25.856%
2026-01-05	2.6800	2.6800	2.5400	2.5400	-9.929%	8	1,990	-23.228%
2026-01-02	2.8200	2.8200	2.8200	2.8200	+1.805%	4	1,987	-30.851%
2025-12-31	2.7400	2.7700	2.7400	2.7700	+5.725%	10	1,983	-29.603%
2025-12-30	2.6300	2.6600	2.5600	2.6200	+4.800%	21	1,983	-25.573%
2025-12-29	2.6000	2.6000	2.4800	2.5000	-5.660%	90	1,973	-22.000%
2025-12-26	2.6900	2.6900	2.6500	2.6500	-1.852%	2	1,923	-26.415%
2025-12-22	2.6100	2.7000	2.6100	2.7000	-3.571%	27	1,921	-27.778%
2025-12-18	2.8000	2.8000	2.8000	2.8000	-6.040%	1	1,916	-30.357%
2025-12-17	2.8600	3.0500	2.8600	2.9800	+9.963%	22	1,916	-34.564%
2025-12-16	2.6500	2.7100	2.6500	2.7100	-8.136%	2	1,895	-28.044%
2025-12-15	2.9000	2.9500	2.9000	2.9500	+1.724%	65	1,893	-33.898%
2025-12-12	2.9300	2.9300	2.8300	2.9000	-2.685%	55	1,948	-32.759%
2025-12-11	2.9500	3.0000	2.8700	2.9800	-0.667%	51	1,894	-34.564%
2025-12-10	3.3500	3.3500	3.0000	3.0000	-10.979%	61	1,881	-35.000%
2025-12-09	3.3700	3.3700	3.3700	3.3700	-3.714%	3	1,881	-42.136%
2025-12-08	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,883	-44.286%
2025-12-05	3.5000	3.6000	3.5000	3.6000	-7.692%	8	1,882	-45.833%
2025-12-04	3.8500	3.9000	3.6000	3.9000	+9.244%	4	1,885	-50.000%
2025-12-03	3.6100	3.6100	3.5700	3.5700	-16.783%	2	1,884	-45.378%
2025-11-26	4.2900	4.2900	4.2900	4.2900	-5.507%	10	1,894	-54.545%
2025-11-25	4.5400	4.5400	4.5400	4.5400	-11.845%	10	1,894	-57.048%
2025-11-21	5.1500	5.1500	5.1500	5.1500	-6.364%	1	1,894	-62.136%
2025-11-18	5.5500	5.6500	5.5000	5.5000	+10.000%	10	1,894	-64.545%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,898	-61.000%
2025-11-13	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,898	-56.667%
2025-11-12	4.6000	4.6000	4.6000	4.6000	-16.364%	3	1,899	-57.609%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,896	-64.545%
2025-11-05	5.6000	5.6000	5.6000	5.6000	+1.449%	15	1,894	-65.179%
2025-11-03	5.2600	5.5200	5.2500	5.5200	+2.793%	4	1,888	-64.674%
2025-10-31	5.3700	5.3700	5.3700	5.3700	+3.269%	1	1,888	-63.687%
2025-10-29	5.2000	5.2000	5.2000	5.2000	+1.365%	1	1,888	-62.500%
2025-10-24	5.1000	5.1300	5.1000	5.1300	-10.158%	4	1,887	-61.988%
2025-10-22	5.6100	5.7100	5.6100	5.7100	-0.175%	2	1,885	-65.849%
2025-10-21	6.5000	6.9000	5.7200	5.7200	-31.905%	120	1,885	-65.909%
2025-10-20	8.3700	8.4000	8.3700	8.4000	-3.114%	13	1,875	-76.786%
2025-10-17	8.6700	8.6700	8.6700	8.6700	-5.761%	2	1,875	-77.509%
2025-10-16	9.2000	9.2000	9.2000	9.2000	+6.977%	10	1,873	-78.804%
2025-10-15	8.6000	8.6100	8.6000	8.6000	-16.908%	62	1,873	-77.326%
2025-10-14	10.2000	10.3500	10.2000	10.3500	+6.263%	13	1,831	-81.159%
2025-10-10	9.7000	9.7400	9.7000	9.7400	+5.870%	45	1,831	-79.979%
2025-10-08	9.1000	9.2000	9.0000	9.2000	+1.657%	152	1,823	-78.804%
2025-10-07	9.0500	9.0500	9.0500	9.0500	+7.738%	1	1,837	-78.453%
2025-10-06	8.4000	8.4000	8.4000	8.4000	+5.000%	1	1,837	-76.786%
2025-10-03	8.0000	8.0000	8.0000	8.0000	+9.589%	1	1,837	-75.625%
2025-09-29	6.9000	7.3000	6.9000	7.3000	+0.690%	153	1,837	-73.288%
2025-09-26	6.9500	7.2500	6.9500	7.2500	-7.051%	3	1,684	-73.103%
2025-09-24	7.8000	7.8000	7.8000	7.8000	-3.106%	10	1,683	-75.000%
2025-09-23	7.8000	8.0500	7.8000	8.0500	+2.287%	25	1,673	-75.776%
2025-09-19	7.8000	7.9500	7.8000	7.8700	+0.255%	110	1,663	-75.222%
2025-09-18	8.0000	8.0000	7.7500	7.8500	-1.875%	75	1,596	-75.159%
2025-09-17	8.0000	8.0500	8.0000	8.0000	0.000%	97	1,523	-75.625%
2025-09-16	8.0000	8.0000	8.0000	8.0000	+1.911%	3	1,426	-75.625%
2025-09-12	7.7500	7.8500	7.7500	7.8500	-1.752%	2	1,423	-75.159%
2025-09-11	7.9500	7.9900	7.9000	7.9900	-10.726%	79	1,424	-75.594%
2025-09-10	8.9500	8.9500	8.9500	8.9500	+7.186%	1	1,347	-78.212%
2025-09-09	8.3500	8.3500	8.3500	8.3500	+2.454%	10	1,348	-76.647%
2025-09-08	8.1500	8.1500	8.1500	8.1500	-0.610%	167	1,348	-76.074%
2025-09-05	8.2000	8.2000	8.2000	8.2000	-1.796%	2	1,257	-76.220%
2025-09-04	8.3500	8.3500	8.3500	8.3500	+1.829%	3	1,255	-76.647%
2025-09-02	8.3600	8.3600	8.2000	8.2000	+2.500%	12	1,252	-76.220%
2025-08-27	8.0000	8.0000	8.0000	8.0000	-4.192%	60	1,240	-75.625%
2025-08-22	8.2000	8.3500	8.2000	8.3500	-7.735%	5	1,180	-76.647%
2025-08-15	9.0500	9.0500	9.0500	9.0500	-18.615%	30	1,175	-78.453%
2025-07-30	11.1200	11.1200	11.1200	11.1200	+2.963%	15	1,145	-82.464%
2025-07-25	10.9000	10.9000	10.8000	10.8000	+0.935%	20	1,130	-81.944%
2025-07-23	10.7000	10.7000	10.7000	10.7000	-18.939%	20	1,122	-81.776%
2025-07-22	13.2000	13.2000	13.2000	13.2000	+27.168%	10	1,102	-85.227%
2025-07-21	10.5000	10.5000	10.3300	10.3800	-4.945%	15	1,102	-81.214%
2025-07-11	10.9200	10.9200	10.9200	10.9200	+0.645%	5	1,097	-82.143%
2025-07-03	11.0000	11.0000	10.8500	10.8500	-23.322%	27	1,098	-82.028%
2025-06-20	14.1500	14.1500	14.1500	14.1500	+2.166%	2	1,098	-86.219%
2025-06-18	13.8500	13.8500	13.8500	13.8500	-2.465%	1	1,096	-85.921%
2025-06-02	14.2000	14.2000	14.2000	14.2000	+9.822%	5	1,096	-86.268%
2025-05-21	12.7300	12.9300	12.7300	12.9300	-0.154%	2	1,096	-84.919%
2025-05-15	12.9500	12.9500	12.9500	12.9500	+3.600%	1	1,096	-84.942%
2025-05-14	12.5000	12.5000	12.5000	12.5000	-24.104%	5	1,096	-84.400%
2025-05-01	16.4200	16.4700	16.3900	16.4700	-4.522%	3	1,091	-88.160%
2025-04-16	17.2500	17.2500	17.2500	17.2500	-15.648%	2	1,090	-88.696%
2025-04-11	20.4500	20.4500	20.4500	20.4500	+16.857%	2	1,092	-90.465%
2025-04-10	17.5000	17.5000	17.5000	17.5000	-1.408%	1	1,092	-88.857%
2025-04-08	17.5200	17.7500	17.5200	17.7500	+9.568%	3	1,091	-89.014%
2025-04-03	15.8400	16.2000	15.8400	16.2000	+6.579%	9	1,089	-87.963%
2025-04-01	15.2000	15.2000	15.2000	15.2000	-1.554%	1	1,091	-87.171%
2025-03-31	15.5000	15.5000	15.2600	15.4400	+2.933%	6	1,091	-87.370%
2025-03-27	14.8500	15.0000	14.8500	15.0000	+23.153%	3	1,092	-87.000%
2025-03-25	12.1800	12.1800	12.1800	12.1800	-6.308%	17	1,091	-83.990%
2025-03-24	13.0000	13.0000	13.0000	13.0000	-16.667%	15	1,074	-85.000%
2025-03-10	15.6000	15.6000	15.6000	15.6000	+1.299%	100	1,059	-87.500%
2025-03-06	15.4000	15.4000	15.4000	15.4000	+2.122%	10	959	-87.338%
2025-02-04	15.0800	15.0800	15.0800	15.0800	+34.403%	4	949	-87.069%
2025-01-27	11.2500	11.3400	11.2200	11.2200	-7.273%	42	951	-82.620%
2025-01-23	12.1000	12.1000	12.1000	12.1000	+0.415%	21	979	-83.884%
2025-01-22	12.0500	12.0500	12.0500	12.0500	-1.230%	21	958	-83.817%
2025-01-15	12.2000	12.2000	12.2000	12.2000	-2.400%	4	937	-84.016%
2024-12-11	12.5500	12.8500	12.5000	12.5000	+12.613%	266	933	-84.400%
2024-11-26	10.9000	11.2000	10.9000	11.1000	+21.978%	173	1,009	-82.432%
2024-11-25	9.1000	9.1000	8.9000	9.1000	-19.255%	42	1,072	-78.571%
2024-11-20	11.3000	11.3500	11.1500	11.2700	+10.166%	865	1,059	-82.697%
2024-11-11	10.2300	10.2300	10.2300	10.2300	-5.714%	1	459	-80.938%
2024-11-08	10.8500	10.9000	10.8500	10.8500	-1.184%	272	458	-82.028%
2024-11-07	10.9800	10.9800	10.9800	10.9800	-2.400%	1	559	-82.240%
2024-11-06	11.2500	11.2500	11.2500	11.2500	-11.765%	1	558	-82.667%
2024-10-25	12.6500	12.7500	12.6000	12.7500	+4.508%	272	557	-84.706%
2024-10-24	12.1000	12.2500	12.1000	12.2000	-1.215%	141	421	-84.016%
2024-10-23	12.3000	12.5000	12.2500	12.3500	0.000%	286	280	-84.211%