Dark

GM20270115P80
GM Jan 15 2027 80.00 Put (GM270115P00080000)
option OPRA

EOD

Jul 13, 2026

8.95+5.917%(+0.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	8.9500	8.9500	8.9500	8.9500	+5.917%	9	2,157	0.000%
2026-07-10	8.3400	8.4500	8.3400	8.4500	-7.952%	3	2,157	+5.917%
2026-07-09	9.2200	9.2200	9.1800	9.1800	-8.929%	114	2,159	-2.505%
2026-07-08	10.0800	10.0800	10.0800	10.0800	+3.918%	9	2,212	-11.210%
2026-07-07	9.4000	9.7000	9.4000	9.7000	+2.105%	6	2,217	-7.732%
2026-07-06	9.4000	9.5000	9.3500	9.5000	-5.000%	8	2,215	-5.789%
2026-07-01	9.2800	10.0000	9.2800	10.0000	+4.712%	21	2,215	-10.500%
2026-06-30	9.8000	9.8000	9.5500	9.5500	+9.143%	222	2,211	-6.283%
2026-06-23	8.7500	8.7500	8.7500	8.7500	+7.362%	2	2,119	+2.286%
2026-06-22	7.3500	8.1500	7.3500	8.1500	-4.118%	27	2,121	+9.816%
2026-06-18	8.5000	8.5000	8.5000	8.5000	+7.595%	1	2,084	+5.294%
2026-06-17	7.7500	7.9000	7.5500	7.9000	+10.490%	127	2,084	+13.291%
2026-06-15	7.1900	7.1900	7.1500	7.1500	-13.855%	5	2,084	+25.175%
2026-06-12	8.0000	8.3000	8.0000	8.3000	-11.702%	2	2,082	+7.831%
2026-06-10	9.4000	9.4000	9.4000	9.4000	+25.333%	1	2,082	-4.787%
2026-06-08	7.5000	7.5000	7.5000	7.5000	-6.832%	1	2,082	+19.333%
2026-06-05	8.0500	8.0500	8.0500	8.0500	+0.625%	1	2,082	+11.180%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+5.263%	4	2,082	+11.875%
2026-05-28	7.6000	7.6000	7.6000	7.6000	-16.300%	6	2,082	+17.763%
2026-05-26	8.8500	9.0800	8.8500	9.0800	-1.304%	3	2,082	-1.432%
2026-05-22	9.0000	9.2000	9.0000	9.2000	-14.019%	6	2,080	-2.717%
2026-05-20	10.7000	10.7000	10.7000	10.7000	-17.692%	1	2,079	-16.355%
2026-05-19	13.0000	13.0000	13.0000	13.0000	+13.043%	1	2,083	-31.154%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+4.545%	4	2,083	-22.174%
2026-05-15	10.7500	11.0000	10.7500	11.0000	+6.280%	3	2,083	-18.636%
2026-05-13	10.1500	10.3500	10.1500	10.3500	-0.576%	32	2,080	-13.527%
2026-05-12	10.4900	10.4900	10.4100	10.4100	+9.005%	13	2,081	-14.025%
2026-05-11	9.5500	9.5500	9.5500	9.5500	+6.111%	1	2,081	-6.283%
2026-05-08	9.0000	9.0000	9.0000	9.0000	+1.124%	5	2,081	-0.556%
2026-05-06	8.9000	8.9000	8.9000	8.9000	-15.238%	10	2,081	+0.562%
2026-05-01	10.3000	10.5000	10.3000	10.5000	-2.326%	39	2,100	-14.762%
2026-04-28	10.7500	10.7500	10.7500	10.7500	+4.878%	4	2,100	-16.744%
2026-04-27	10.1000	10.2500	10.1000	10.2500	+3.015%	31	2,100	-12.683%
2026-04-24	9.9500	9.9500	9.9500	9.9500	0.000%	14	2,099	-10.050%
2026-04-23	9.7500	10.1000	9.7000	9.9500	+12.050%	173	2,099	-10.050%
2026-04-20	8.8800	8.8800	8.8800	8.8800	+4.471%	15	1,994	+0.788%
2026-04-17	8.2500	8.5000	8.2500	8.5000	-14.141%	66	1,994	+5.294%
2026-04-16	10.2000	10.2000	9.9000	9.9000	+7.027%	79	2,025	-9.596%
2026-04-14	9.3500	9.3500	9.2500	9.2500	-15.525%	7	1,970	-3.243%
2026-04-13	10.9500	10.9500	10.9500	10.9500	+5.288%	1	1,967	-18.265%
2026-04-10	10.4000	10.4000	10.4000	10.4000	-2.347%	10	1,966	-13.942%
2026-04-09	11.0000	11.0000	10.4000	10.6500	-0.930%	77	1,966	-15.962%
2026-04-08	10.7500	10.9000	10.7500	10.7500	-7.725%	4	2,022	-16.744%
2026-04-01	11.3500	11.8000	11.3000	11.6500	-6.800%	8	2,018	-23.176%
2026-03-31	12.4500	12.5000	12.4500	12.5000	-0.794%	16	2,013	-28.400%
2026-03-30	12.5500	12.6000	12.5500	12.6000	-1.946%	96	1,997	-28.968%
2026-03-27	12.3000	12.8500	12.0500	12.8500	+10.776%	24	1,909	-30.350%
2026-03-26	11.2500	11.6000	11.1500	11.6000	+7.907%	1,372	1,886	-22.845%
2026-03-25	10.8000	10.8500	10.7000	10.7500	-14.000%	9	1,154	-16.744%
2026-03-19	12.5000	12.5000	12.5000	12.5000	+3.734%	3	1,145	-28.400%
2026-03-17	11.9500	12.0500	11.9000	12.0500	-2.979%	52	1,142	-25.726%
2026-03-12	12.4300	12.4400	12.4200	12.4200	+15.000%	31	1,115	-27.939%
2026-03-10	10.8000	10.8000	10.8000	10.8000	-7.057%	5	1,115	-17.130%
2026-03-05	11.6200	11.6200	11.6200	11.6200	+5.636%	1	1,110	-22.978%
2026-03-03	11.5500	11.6000	11.0000	11.0000	+4.762%	67	1,110	-18.636%
2026-03-02	10.8000	11.5000	10.5000	10.5000	+6.061%	53	1,046	-14.762%
2026-02-27	9.6500	9.9000	9.6500	9.9000	+19.277%	4	1,005	-9.596%
2026-02-25	8.0700	8.3000	8.0700	8.3000	-3.488%	186	822	+7.831%
2026-02-18	8.6000	8.6000	8.6000	8.6000	-6.114%	1	822	+4.070%
2026-02-13	9.2500	9.2500	9.1600	9.1600	+3.503%	2	821	-2.293%
2026-02-09	9.2000	9.2000	8.8500	8.8500	+7.927%	502	835	+1.130%
2026-02-06	8.4400	8.6000	8.2000	8.2000	+6.771%	19	363	+9.146%
2026-02-04	7.2500	7.6800	7.2500	7.6800	+3.784%	16	362	+16.536%
2026-02-03	7.2500	7.4000	7.2500	7.4000	-11.905%	29	373	+20.946%
2026-01-30	8.0000	8.4000	8.0000	8.4000	+10.526%	8	357	+6.548%
2026-01-28	7.5000	7.9400	7.5000	7.6000	+8.571%	37	350	+17.763%
2026-01-27	8.2500	8.2500	7.0000	7.0000	-27.310%	79	338	+27.857%
2026-01-21	9.6300	9.6300	9.6300	9.6300	-10.833%	1	334	-7.061%
2026-01-20	10.5000	10.8000	10.4000	10.8000	+17.391%	208	334	-17.130%
2026-01-16	9.2000	9.2000	9.2000	9.2000	+8.235%	1	383	-2.717%
2026-01-13	8.5000	8.5000	8.5000	8.5000	-3.409%	1	383	+5.294%
2026-01-12	8.8000	8.8000	8.8000	8.8000	0.000%	2	383	+1.705%
2026-01-09	8.4700	9.1000	8.4200	8.8000	+2.684%	33	385	+1.705%
2026-01-08	8.8500	8.8500	8.5700	8.5700	-5.617%	2	382	+4.434%
2026-01-07	9.0800	9.0800	9.0800	9.0800	+0.889%	1	380	-1.432%
2026-01-06	9.0000	9.0000	9.0000	9.0000	+4.651%	1	379	-0.556%
2026-01-05	8.4000	8.6000	8.4000	8.6000	-10.136%	10	377	+4.070%
2026-01-02	9.5700	9.5700	9.5700	9.5700	+7.528%	1	377	-6.479%
2025-12-31	8.9000	8.9000	8.9000	8.9000	+3.609%	1	375	+0.562%
2025-12-26	8.5900	8.5900	8.5900	8.5900	-5.915%	1	375	+4.191%
2025-12-19	9.0100	9.1300	9.0100	9.1300	-2.353%	20	376	-1.972%
2025-12-18	9.5500	9.5500	9.1000	9.3500	-1.058%	483	376	-4.278%
2025-12-17	9.3400	9.5500	9.3400	9.4500	+3.279%	18	177	-5.291%
2025-12-16	9.2500	9.2500	9.1500	9.1500	-2.452%	68	159	-2.186%
2025-12-15	9.5000	9.5600	9.3800	9.3800	-0.741%	5	94	-4.584%
2025-12-11	9.4900	9.5600	9.4500	9.4500	-0.526%	16	89	-5.291%
2025-12-10	10.1200	10.5000	9.5000	9.5000	-19.492%	5	74	-5.789%
2025-12-04	11.6500	11.8000	11.6500	11.8000	-9.231%	40	69	-24.153%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+0.386%	10	29	-31.154%
2025-11-28	12.9500	12.9500	12.9500	12.9500	-25.575%	28	29	-30.888%
2025-10-21	17.4000	17.4000	17.4000	17.4000	-35.746%	1	1	-48.563%
2025-07-18	26.9900	27.0800	26.9900	27.0800	0.000%	6	3	-66.950%