Dark

GM20270115P70
GM Jan 15 2027 70.00 Put (GM270115P00070000)
option OPRA

EOD

Aug 25, 2026

1.72+21.127%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1.6900	1.7200	1.6900	1.7200	+21.127%	2	2,332	0.000%
2026-08-21	1.4300	1.4300	1.4200	1.4200	-33.953%	10	2,332	+21.127%
2026-08-18	2.1500	2.1500	2.1500	2.1500	+31.098%	50	2,339	-20.000%
2026-08-10	1.6400	1.6400	1.6400	1.6400	-2.381%	1	2,341	+4.878%
2026-08-07	1.6800	1.6800	1.6800	1.6800	-9.189%	1	2,341	+2.381%
2026-08-04	1.8500	1.8500	1.8500	1.8500	+5.714%	5	2,341	-7.027%
2026-08-03	1.7500	1.7500	1.7500	1.7500	-13.793%	5	2,344	-1.714%
2026-07-30	2.0300	2.0300	2.0300	2.0300	+12.778%	1	2,344	-15.271%
2026-07-29	1.8700	1.8700	1.8000	1.8000	-6.736%	30	2,344	-4.444%
2026-07-28	1.7800	1.9300	1.7800	1.9300	-31.802%	4	2,316	-10.881%
2026-07-24	2.6100	2.8300	2.6100	2.8300	-15.522%	6	2,315	-39.223%
2026-07-23	3.2900	3.4000	3.2600	3.3500	+15.917%	13	2,314	-48.657%
2026-07-22	3.0000	3.0000	2.5000	2.8900	-11.077%	63	2,310	-40.484%
2026-07-21	3.6500	3.6900	3.2500	3.2500	-28.884%	63	2,289	-47.077%
2026-07-20	4.4500	4.5700	4.4500	4.5700	+7.783%	2	2,252	-62.363%
2026-07-17	4.2300	4.3500	4.2300	4.2400	+0.952%	13	2,251	-59.434%
2026-07-16	4.2000	4.2000	4.2000	4.2000	+1.205%	2	2,244	-59.048%
2026-07-10	4.0400	4.1500	4.0400	4.1500	-6.951%	3	2,242	-58.554%
2026-07-09	4.4600	4.4600	4.4600	4.4600	-7.083%	2	2,243	-61.435%
2026-07-07	4.6500	4.8000	4.6500	4.8000	-9.605%	6	2,243	-64.167%
2026-07-02	5.1800	5.3100	5.1800	5.3100	+7.273%	2	2,247	-67.608%
2026-07-01	4.9500	4.9500	4.9500	4.9500	+3.556%	44	2,247	-65.253%
2026-06-30	5.0000	5.0000	4.7400	4.7800	+2.355%	5	2,247	-64.017%
2026-06-29	4.7300	4.7700	4.6700	4.6700	+2.637%	5	2,246	-63.169%
2026-06-25	4.4000	4.5500	4.4000	4.5500	+5.568%	2	2,245	-62.198%
2026-06-24	4.3500	4.3500	4.2500	4.3100	-2.045%	21	2,243	-60.093%
2026-06-23	4.4000	4.4000	4.3000	4.4000	+2.326%	9	2,228	-60.909%
2026-06-18	4.3500	4.3500	4.2500	4.3000	+13.158%	9	2,214	-60.000%
2026-06-17	3.7500	3.9000	3.7500	3.8000	+5.556%	6	2,214	-54.737%
2026-06-15	3.8000	3.8000	3.6000	3.6000	-16.279%	17	2,214	-52.222%
2026-06-12	4.3000	4.3000	4.3000	4.3000	-4.444%	5	2,208	-60.000%
2026-06-11	4.7500	4.8000	4.5000	4.5000	-4.255%	13	2,204	-61.778%
2026-06-10	4.2000	4.7000	4.2000	4.7000	+16.049%	56	2,192	-63.404%
2026-06-09	3.8500	4.1000	3.8500	4.0500	+5.195%	52	2,140	-57.531%
2026-06-08	4.0500	4.0500	3.8500	3.8500	-8.333%	12	2,133	-55.325%
2026-06-05	4.3000	4.3000	4.2000	4.2000	-4.545%	4	2,136	-59.048%
2026-06-01	4.4000	4.4000	4.4000	4.4000	+12.821%	1	2,136	-60.909%
2026-05-28	3.9000	3.9000	3.9000	3.9000	-1.515%	1	2,136	-55.897%
2026-05-27	4.1500	4.1500	3.9600	3.9600	-23.846%	30	2,135	-56.566%
2026-05-21	5.2000	5.2000	5.2000	5.2000	-8.612%	88	2,137	-66.923%
2026-05-20	5.6900	5.6900	5.6900	5.6900	-15.075%	2	2,137	-69.772%
2026-05-19	7.2000	7.2500	6.7000	6.7000	+2.603%	11	2,141	-74.328%
2026-05-18	6.2000	6.5300	6.2000	6.5300	+8.833%	2	2,141	-73.660%
2026-05-15	5.5800	6.0000	5.5800	6.0000	+11.111%	2	2,141	-71.333%
2026-05-14	5.3000	5.4500	5.1000	5.4000	-4.425%	57	2,140	-68.148%
2026-05-13	5.6000	5.6500	5.6000	5.6500	+7.619%	7	2,149	-69.558%
2026-05-12	5.2500	5.2500	5.2500	5.2500	-7.895%	10	2,149	-67.238%
2026-05-11	5.1000	5.7000	5.1000	5.7000	+21.277%	30	2,149	-69.825%
2026-05-08	4.6000	4.7500	4.6000	4.7000	+1.075%	7	2,155	-63.404%
2026-05-06	4.6500	4.6500	4.6500	4.6500	-15.455%	1	2,156	-63.011%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-11.290%	2	2,157	-68.727%
2026-05-01	5.6100	6.2000	5.6100	6.2000	+11.311%	12	2,168	-72.258%
2026-04-30	5.6100	5.6100	5.5700	5.5700	+6.501%	2	2,168	-69.120%
2026-04-28	4.8500	6.3700	4.8500	5.2300	-6.440%	7	2,167	-67.113%
2026-04-24	5.6700	5.6700	5.5900	5.5900	+1.821%	2	2,166	-69.231%
2026-04-23	5.4200	5.4900	5.4200	5.4900	+4.373%	2	2,165	-68.670%
2026-04-22	5.2000	5.2600	5.2000	5.2600	+2.136%	4	2,166	-67.300%
2026-04-21	5.1000	5.1500	5.1000	5.1500	+1.378%	2	2,166	-66.602%
2026-04-20	5.0000	5.0800	5.0000	5.0800	+5.833%	4	2,166	-66.142%
2026-04-17	4.8100	4.8100	4.6900	4.8000	-13.514%	17	2,164	-64.167%
2026-04-16	5.3000	5.6500	5.3000	5.5500	0.000%	47	2,167	-69.009%
2026-04-15	5.5500	5.5500	5.5500	5.5500	+5.114%	2	2,184	-69.009%
2026-04-14	5.2000	5.5500	5.2000	5.2800	-16.850%	4	2,182	-67.424%
2026-04-13	6.3500	6.3500	6.3500	6.3500	+2.419%	1	2,180	-72.913%
2026-04-10	6.2000	6.2000	6.2000	6.2000	+0.649%	1	2,180	-72.258%
2026-04-09	6.4000	6.4000	6.1600	6.1600	+1.818%	3	2,179	-72.078%
2026-04-08	6.2500	6.2500	6.0500	6.0500	-21.429%	3	2,177	-71.570%
2026-04-07	7.7000	7.7000	7.7000	7.7000	+3.356%	1	2,175	-77.662%
2026-04-06	7.4500	7.4500	7.4500	7.4500	-1.325%	2	2,175	-76.913%
2026-04-02	7.5500	7.5500	7.5200	7.5500	+9.738%	12	2,170	-77.219%
2026-03-31	6.8800	6.8800	6.8800	6.8800	-1.007%	20	2,170	-75.000%
2026-03-26	6.9500	6.9500	6.9500	6.9500	+14.309%	1	2,150	-75.252%
2026-03-25	6.0800	6.0800	6.0800	6.0800	-17.838%	11	2,151	-71.711%
2026-03-20	7.5000	7.5000	7.4000	7.4000	+1.509%	4	2,151	-76.757%
2026-03-19	7.4000	7.4000	7.2200	7.2900	+5.652%	3	2,150	-76.406%
2026-03-18	6.9000	6.9000	6.9000	6.9000	-1.429%	1	2,150	-75.072%
2026-03-17	7.0000	7.0500	6.9400	7.0000	-7.285%	558	2,149	-75.429%
2026-03-13	7.8500	7.8500	7.5500	7.5500	+3.425%	2	1,594	-77.219%
2026-03-12	7.3000	7.3000	7.3000	7.3000	+5.797%	1	1,594	-76.438%
2026-03-11	6.9500	6.9500	6.9000	6.9000	+6.977%	41	1,593	-75.072%
2026-03-10	6.4500	6.4500	6.4500	6.4500	-14.570%	10	1,593	-73.333%
2026-03-09	7.5000	7.6000	7.4500	7.5500	+6.488%	146	1,583	-77.219%
2026-03-06	7.3500	7.3500	6.7500	7.0900	+9.922%	15	1,598	-75.740%
2026-03-05	6.2900	6.6700	5.6000	6.4500	+4.878%	254	1,590	-73.333%
2026-03-03	6.1600	7.0000	6.1500	6.1500	-1.914%	53	1,542	-72.033%
2026-03-02	6.2000	6.2700	6.2000	6.2700	+9.043%	21	1,492	-72.568%
2026-02-27	5.4500	5.7500	5.4500	5.7500	+16.162%	12	1,479	-70.087%
2026-02-24	4.9500	4.9500	4.9500	4.9500	-12.078%	238	1,471	-65.253%
2026-02-23	5.2500	5.6300	5.2500	5.6300	+21.075%	2	1,266	-69.449%
2026-02-20	4.6500	4.6500	4.6500	4.6500	-7.921%	2	1,267	-63.011%
2026-02-19	5.0500	5.0500	5.0500	5.0500	-3.810%	2	1,265	-65.941%
2026-02-17	5.2800	5.2800	5.2500	5.2500	-0.943%	2	1,263	-67.238%
2026-02-13	5.3000	5.3000	5.1500	5.3000	-4.505%	254	1,461	-67.547%
2026-02-12	5.6000	5.6300	5.5500	5.5500	+3.738%	204	1,461	-69.009%
2026-02-10	5.5000	5.5000	5.3500	5.3500	+13.830%	11	1,261	-67.850%
2026-02-06	4.7000	4.7000	4.7000	4.7000	+8.046%	4	1,261	-63.404%
2026-01-28	4.3500	4.3500	4.3500	4.3500	+7.407%	14	1,257	-60.460%
2026-01-27	4.6300	4.6300	3.9500	4.0500	-26.230%	10	1,247	-57.531%
2026-01-21	5.4000	5.4900	5.4000	5.4900	-12.160%	46	1,239	-68.670%
2026-01-20	6.2500	6.2500	6.2500	6.2500	+19.048%	2	1,195	-72.480%
2026-01-16	5.2500	5.2500	5.2500	5.2500	-0.568%	1	1,193	-67.238%
2026-01-14	4.9000	5.2800	4.9000	5.2800	+8.866%	2	1,193	-67.424%
2026-01-13	4.8500	4.8500	4.8500	4.8500	-2.020%	20	1,192	-64.536%
2026-01-12	5.1500	5.2500	4.9500	4.9500	-5.714%	753	1,172	-65.253%
2026-01-06	5.1500	5.2500	5.0000	5.2500	+9.375%	7	421	-67.238%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-11.111%	1	422	-64.167%
2026-01-02	5.4000	5.4000	5.4000	5.4000	+9.756%	10	421	-68.148%
2025-12-30	4.7500	4.9200	4.7500	4.9200	-0.606%	20	413	-65.041%
2025-12-29	4.7300	4.9500	4.7300	4.9500	+2.273%	20	403	-65.253%
2025-12-26	4.7500	4.9500	4.7000	4.8400	-3.200%	26	403	-64.463%
2025-12-24	5.4000	5.4000	4.8000	5.0000	-9.091%	23	377	-65.600%
2025-12-17	5.5000	5.5000	5.5000	5.5000	+6.796%	1	377	-68.727%
2025-12-16	5.1500	5.1500	5.1500	5.1500	-2.830%	2	376	-66.602%
2025-12-15	5.5000	5.5000	5.2000	5.3000	-1.852%	226	376	-67.547%
2025-12-12	5.5500	5.6000	5.3600	5.4000	-2.174%	277	499	-68.148%
2025-12-11	5.5500	5.5800	5.4800	5.5200	-4.828%	70	437	-68.841%
2025-12-10	6.4000	6.4000	5.5200	5.8000	-14.328%	102	407	-70.345%
2025-12-05	7.0000	7.0000	6.6300	6.7700	-1.884%	31	357	-74.594%
2025-12-04	6.9000	6.9000	6.7800	6.9000	-6.122%	85	341	-75.072%
2025-12-03	7.3500	7.3500	7.3500	7.3500	-7.431%	76	321	-76.599%
2025-12-01	7.8500	7.9400	7.8500	7.9400	+3.791%	77	397	-78.338%
2025-11-28	7.7700	7.7700	7.6500	7.6500	-4.375%	89	321	-77.516%
2025-11-26	8.0000	8.0000	8.0000	8.0000	-13.043%	100	165	-78.500%
2025-11-21	9.4000	9.4000	9.1500	9.2000	-2.646%	127	165	-81.304%
2025-11-20	9.4500	9.4500	9.4500	9.4500	-0.839%	10	41	-81.799%
2025-11-19	9.5300	9.5300	9.5300	9.5300	-7.923%	2	31	-81.952%
2025-11-18	10.3500	10.3500	10.3500	10.3500	+21.053%	1	31	-83.382%
2025-11-13	8.5500	8.5500	8.5500	8.5500	+4.268%	2	32	-79.883%
2025-11-12	8.2000	8.2000	8.2000	8.2000	-8.889%	1	30	-79.024%
2025-11-10	9.0000	9.0000	9.0000	9.0000	-8.163%	5	30	-80.889%
2025-11-06	9.8500	9.8500	9.8000	9.8000	-0.709%	6	25	-82.449%
2025-11-03	9.8700	9.8700	9.8700	9.8700	+0.714%	2	17	-82.573%
2025-10-30	9.8000	9.8000	9.8000	9.8000	-4.110%	1	17	-82.449%
2025-10-23	9.9000	10.2200	9.9000	10.2200	-1.351%	11	16	-83.170%
2025-10-22	10.3600	10.3600	10.3600	10.3600	-1.333%	1	5	-83.398%
2025-10-21	10.5000	10.5000	10.5000	10.5000	-23.913%	2	4	-83.619%
2025-09-24	13.8000	13.8000	13.8000	13.8000	-50.000%	1	2	-87.536%
2025-04-07	27.6000	27.6000	27.6000	27.6000	+13.955%	1	5	-93.768%
2025-03-31	24.2200	24.2200	24.2200	24.2200	+26.740%	1	5	-92.898%
2025-01-07	19.1100	19.1100	19.1100	19.1100	0.000%	4	4	-90.999%