Dark

GM20270115P77.5
GM Jan 15 2027 77.50 Put (GM270115P00077500)
option OPRA

EOD

Jul 13, 2026

7.56+6.479%(+0.46)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	7.5700	7.5700	7.5600	7.5600	+6.479%	225	2,444	0.000%
2026-07-10	7.1000	7.1000	7.0500	7.1000	-9.554%	601	2,461	+6.479%
2026-07-09	8.1500	8.1500	7.8000	7.8500	-4.848%	14	2,600	-3.694%
2026-07-07	8.0500	8.3000	8.0500	8.2500	+8.268%	13	2,606	-8.364%
2026-07-06	8.0500	8.1500	7.6200	7.6200	-15.987%	5	2,612	-0.787%
2026-07-02	8.9500	9.0900	8.9500	9.0700	+16.282%	17	2,623	-16.648%
2026-07-01	7.8000	7.8000	7.8000	7.8000	-3.704%	1	2,623	-3.077%
2026-06-30	8.2300	8.2300	8.1000	8.1000	+4.516%	3	2,624	-6.667%
2026-06-29	8.1300	8.1300	7.6500	7.7500	+5.442%	8	2,624	-2.452%
2026-06-26	7.3000	7.3500	7.3000	7.3500	-3.289%	3	2,625	+2.857%
2026-06-25	7.5500	7.6000	7.5500	7.6000	+4.683%	2	2,629	-0.526%
2026-06-24	7.2700	7.2700	7.2600	7.2600	+0.833%	2	2,630	+4.132%
2026-06-23	7.2000	7.2000	7.2000	7.2000	+9.924%	2	2,630	+5.000%
2026-06-22	6.4800	6.5500	6.4800	6.5500	-9.154%	3	2,630	+15.420%
2026-06-18	7.3500	7.4000	7.2100	7.2100	-2.568%	7	2,634	+4.854%
2026-06-17	6.9000	7.4000	6.9000	7.4000	+21.311%	3	2,634	+2.162%
2026-06-15	6.1000	6.1000	6.1000	6.1000	-13.475%	1	2,634	+23.934%
2026-06-12	7.0500	7.0500	7.0500	7.0500	-11.875%	1	2,633	+7.234%
2026-06-10	7.8500	8.0000	7.8500	8.0000	+25.000%	6	2,632	-5.500%
2026-06-08	6.6500	6.6500	6.3500	6.4000	-7.914%	17	2,627	+18.125%
2026-06-05	6.9500	6.9500	6.9500	6.9500	+1.460%	1	2,616	+8.777%
2026-06-04	6.8500	6.8500	6.8500	6.8500	+11.382%	14	2,615	+10.365%
2026-06-03	6.1500	6.1500	6.1500	6.1500	-21.656%	600	2,601	+22.927%
2026-05-26	7.8500	7.8500	7.8500	7.8500	-3.086%	1	2,001	-3.694%
2026-05-22	7.6500	8.1000	7.6500	8.1000	-22.857%	3	2,001	-6.667%
2026-05-19	10.5000	10.5000	10.5000	10.5000	+5.000%	2	2,000	-28.000%
2026-05-18	10.0000	10.0000	10.0000	10.0000	+21.212%	1	2,000	-24.400%
2026-05-11	8.2500	8.2500	8.2500	8.2500	+7.143%	1	2,000	-8.364%
2026-05-08	7.7000	7.7000	7.7000	7.7000	-1.282%	1	1,999	-1.818%
2026-05-06	7.8000	7.8000	7.8000	7.8000	-12.849%	1	1,999	-3.077%
2026-04-29	8.9500	8.9500	8.9500	8.9500	+11.180%	1	1,999	-15.531%
2026-04-28	9.7500	9.9000	8.0500	8.0500	-10.056%	9	1,999	-6.087%
2026-04-27	8.5000	8.9500	8.5000	8.9500	+3.588%	19	2,005	-15.531%
2026-04-24	8.7000	8.7000	8.6400	8.6400	-0.917%	2	1,992	-12.500%
2026-04-23	8.4500	8.7200	8.4500	8.7200	+8.593%	9	1,992	-13.303%
2026-04-22	8.1100	8.1100	8.0300	8.0300	+0.501%	2	1,985	-5.853%
2026-04-21	7.6500	8.0200	7.6500	7.9900	+0.757%	9	1,991	-5.382%
2026-04-20	7.9300	7.9300	7.9300	7.9300	+7.891%	1	1,991	-4.666%
2026-04-17	7.2000	7.3500	7.2000	7.3500	-16.949%	49	1,990	+2.857%
2026-04-16	8.9500	9.0500	8.8500	8.8500	+4.610%	39	2,031	-14.576%
2026-04-15	8.4600	8.4600	8.4600	8.4600	+4.444%	1	1,996	-10.638%
2026-04-14	8.1000	8.1000	8.1000	8.1000	-16.062%	1	1,995	-6.667%
2026-04-13	9.6500	9.6500	9.6500	9.6500	+2.660%	3	1,994	-21.658%
2026-04-10	9.4000	9.4000	9.4000	9.4000	+1.622%	1	1,993	-19.574%
2026-04-09	9.7500	9.7500	9.2500	9.2500	-1.596%	108	1,998	-18.270%
2026-04-08	9.4000	9.5500	9.4000	9.4000	-15.315%	18	1,982	-19.574%
2026-04-06	11.1000	11.1000	11.1000	11.1000	-0.893%	1	1,979	-31.892%
2026-04-02	11.2000	11.4000	11.2000	11.2000	+4.673%	5	1,977	-32.500%
2026-03-31	10.7000	10.7000	10.7000	10.7000	+0.943%	4	1,977	-29.346%
2026-03-30	10.6000	10.6000	10.6000	10.6000	-5.357%	2	1,977	-28.679%
2026-03-27	10.8000	11.2000	10.7500	11.2000	+9.804%	3	1,979	-32.500%
2026-03-26	9.9000	10.2000	9.9000	10.2000	+7.368%	10	1,978	-25.882%
2026-03-25	9.1000	9.5000	9.0800	9.5000	-1.042%	26	1,978	-20.421%
2026-03-24	9.9000	9.9000	9.2500	9.6000	-16.157%	750	1,977	-21.250%
2026-03-20	11.2500	11.5000	11.2500	11.4500	+2.691%	17	1,229	-33.974%
2026-03-19	11.1500	11.1500	11.1500	11.1500	+5.687%	500	1,227	-32.197%
2026-03-18	10.4000	10.5500	10.4000	10.5500	-0.939%	73	727	-28.341%
2026-03-17	10.6500	10.7000	10.6000	10.6500	-8.662%	57	661	-29.014%
2026-03-13	11.6500	11.6600	11.6000	11.6600	+8.667%	4	679	-35.163%
2026-03-12	10.9500	10.9500	10.7300	10.7300	+1.226%	476	679	-29.543%
2026-03-06	10.6000	10.6000	10.6000	10.6000	+10.995%	1	203	-28.679%
2026-03-05	9.5500	9.5500	9.5500	9.5500	-6.829%	1	202	-20.838%
2026-03-03	10.1500	10.2500	10.1500	10.2500	+10.215%	44	201	-26.244%
2026-03-02	10.0000	10.0000	9.3000	9.3000	+5.682%	25	161	-18.710%
2026-02-27	8.5500	8.9500	8.4000	8.8000	+13.695%	15	140	-14.091%
2026-02-26	7.6800	7.7400	7.6800	7.7400	-8.294%	2	138	-2.326%
2026-02-23	8.4400	8.4400	8.4400	8.4400	+4.198%	2	137	-10.427%
2026-02-13	8.1000	8.1000	8.1000	8.1000	-0.857%	1	139	-6.667%
2026-02-10	8.1700	8.1700	8.1700	8.1700	+2.767%	1	139	-7.466%
2026-02-09	7.9500	7.9500	7.9500	7.9500	+10.417%	2	140	-4.906%
2026-02-06	7.3900	7.3900	7.2000	7.2000	-2.041%	5	140	+5.000%
2026-02-05	7.3500	7.3500	7.3500	7.3500	+14.844%	20	139	+2.857%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-11.724%	2	139	+18.125%
2026-01-30	7.4000	7.4000	7.2500	7.2500	+12.753%	4	137	+4.276%
2026-01-29	6.4300	6.4300	6.4300	6.4300	-2.576%	2	137	+17.574%
2026-01-28	6.5100	6.6000	6.5100	6.6000	+4.762%	8	135	+14.545%
2026-01-27	6.3000	6.3000	6.3000	6.3000	-31.522%	2	133	+20.000%
2026-01-23	9.2000	9.2000	9.2000	9.2000	-3.665%	1	131	-17.826%
2026-01-20	9.2700	9.5500	9.2700	9.5500	+18.634%	8	130	-20.838%
2026-01-16	8.0500	8.0500	8.0500	8.0500	+2.941%	1	129	-6.087%
2026-01-08	7.8200	7.8200	7.8200	7.8200	-1.759%	1	129	-3.325%
2026-01-07	7.9600	7.9600	7.9600	7.9600	+1.401%	1	129	-5.025%
2026-01-06	7.8500	7.8500	7.8500	7.8500	+6.803%	78	129	-3.694%
2026-01-05	7.5000	7.5000	7.3500	7.3500	-5.161%	3	51	+2.857%
2025-12-30	7.7500	7.7500	7.7500	7.7500	+3.333%	1	51	-2.452%
2025-12-22	7.5000	7.5000	7.5000	7.5000	-8.759%	2	50	+0.800%
2025-12-19	8.0000	8.2200	8.0000	8.2200	+4.051%	13	50	-8.029%
2025-12-18	7.9500	8.0200	7.9000	7.9000	-4.819%	21	44	-4.304%
2025-12-17	8.3000	8.3000	8.3000	8.3000	+3.750%	2	44	-8.916%
2025-12-15	8.0000	8.0000	8.0000	8.0000	-4.192%	2	44	-5.500%
2025-12-11	8.3500	8.3500	8.3500	8.3500	-7.016%	2	42	-9.461%
2025-12-10	9.0000	9.0000	8.9800	8.9800	-8.832%	3	40	-15.813%
2025-12-05	10.0000	10.0000	9.8500	9.8500	-10.455%	3	37	-23.249%
2025-12-03	11.0000	11.0000	11.0000	11.0000	-5.579%	5	35	-31.273%
2025-12-01	11.6500	11.6500	11.6500	11.6500	-0.851%	7	34	-35.107%
2025-11-26	11.7500	11.7500	11.7500	11.7500	-1.674%	1	34	-35.660%
2025-11-25	12.3000	12.3000	11.8500	11.9500	-9.811%	54	34	-36.736%
2025-11-21	13.2500	13.2500	13.2500	13.2500	-5.222%	1	50	-42.943%
2025-11-17	14.7500	14.7500	13.6400	13.9800	-0.851%	47	49	-45.923%
2025-11-06	14.1500	14.1500	14.1000	14.1000	-2.759%	2	18	-46.383%
2025-11-03	14.5000	14.5000	14.5000	14.5000	0.000%	16	0	-47.862%