Dark

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

EOD

Aug 27, 2026

3.90-9.302%(-0.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.9000	3.9000	3.9000	3.9000	-9.302%	7	3,197	0.000%
2026-08-25	4.3000	4.3000	4.3000	4.3000	+3.614%	1	3,193	-9.302%
2026-08-24	4.0000	4.2000	4.0000	4.1500	+10.667%	54	3,192	-6.024%
2026-08-21	3.7500	3.7500	3.7000	3.7500	-13.594%	8	3,192	+4.000%
2026-08-20	4.8500	4.9000	4.3400	4.3400	-5.652%	21	3,187	-10.138%
2026-08-19	4.3500	4.6000	4.2500	4.6000	-7.071%	15	3,197	-15.217%
2026-08-18	4.9500	4.9500	4.9500	4.9500	+19.277%	1	3,197	-21.212%
2026-08-14	4.1500	4.1500	4.1000	4.1500	+9.211%	29	3,197	-6.024%
2026-08-11	3.7600	3.8000	3.7600	3.8000	-6.173%	9	3,176	+2.632%
2026-08-10	4.3000	4.3000	4.0000	4.0500	-4.706%	8	3,175	-3.704%
2026-08-07	4.2500	4.2500	4.2000	4.2500	-4.494%	11	3,169	-8.235%
2026-08-06	4.3500	4.4500	4.3500	4.4500	+10.697%	9	3,160	-12.360%
2026-08-05	4.0000	4.0200	3.9700	4.0200	-7.159%	10	3,159	-2.985%
2026-08-04	4.5000	4.5000	4.3300	4.3300	+1.882%	41	3,152	-9.931%
2026-08-03	4.2500	4.2500	4.2500	4.2500	+1.190%	21	3,141	-8.235%
2026-07-31	4.2500	4.2500	4.2000	4.2000	-6.667%	5	3,141	-7.143%
2026-07-30	4.7500	4.7500	4.5000	4.5000	+5.882%	264	3,136	-13.333%
2026-07-29	4.0000	4.2500	4.0000	4.2500	+2.410%	28	3,198	-8.235%
2026-07-28	4.4000	4.5000	3.9900	4.1500	-19.574%	150	3,190	-6.024%
2026-07-27	5.1500	5.5000	5.1500	5.1600	-11.795%	1,032	3,044	-24.419%
2026-07-24	5.9000	5.9000	5.8500	5.8500	-15.217%	8	2,124	-33.333%
2026-07-23	7.4000	7.4000	6.9000	6.9000	+7.813%	35	2,124	-43.478%
2026-07-22	6.0000	6.4000	6.0000	6.4000	-12.329%	98	2,138	-39.063%
2026-07-21	7.6000	7.6000	7.3000	7.3000	-22.340%	15	2,126	-46.575%
2026-07-20	9.4000	9.4000	9.4000	9.4000	+5.618%	6	2,138	-58.511%
2026-07-17	8.8500	8.9000	8.8000	8.9000	-1.111%	3	2,144	-56.180%
2026-07-16	8.6000	9.0000	8.6000	9.0000	+1.695%	3	2,142	-56.667%
2026-07-15	8.6500	9.0000	8.6000	8.8500	-2.747%	20	2,141	-55.932%
2026-07-14	9.0000	9.2000	8.9000	9.1000	+1.676%	404	2,144	-57.143%
2026-07-13	8.9500	8.9500	8.9500	8.9500	+5.917%	9	2,157	-56.425%
2026-07-10	8.3400	8.4500	8.3400	8.4500	-7.952%	3	2,157	-53.846%
2026-07-09	9.2200	9.2200	9.1800	9.1800	-8.929%	114	2,159	-57.516%
2026-07-08	10.0800	10.0800	10.0800	10.0800	+3.918%	9	2,212	-61.310%
2026-07-07	9.4000	9.7000	9.4000	9.7000	+2.105%	6	2,217	-59.794%
2026-07-06	9.4000	9.5000	9.3500	9.5000	-5.000%	8	2,215	-58.947%
2026-07-01	9.2800	10.0000	9.2800	10.0000	+4.712%	21	2,215	-61.000%
2026-06-30	9.8000	9.8000	9.5500	9.5500	+9.143%	222	2,211	-59.162%
2026-06-23	8.7500	8.7500	8.7500	8.7500	+7.362%	2	2,119	-55.429%
2026-06-22	7.3500	8.1500	7.3500	8.1500	-4.118%	27	2,121	-52.147%
2026-06-18	8.5000	8.5000	8.5000	8.5000	+7.595%	1	2,084	-54.118%
2026-06-17	7.7500	7.9000	7.5500	7.9000	+10.490%	127	2,084	-50.633%
2026-06-15	7.1900	7.1900	7.1500	7.1500	-13.855%	5	2,084	-45.455%
2026-06-12	8.0000	8.3000	8.0000	8.3000	-11.702%	2	2,082	-53.012%
2026-06-10	9.4000	9.4000	9.4000	9.4000	+25.333%	1	2,082	-58.511%
2026-06-08	7.5000	7.5000	7.5000	7.5000	-6.832%	1	2,082	-48.000%
2026-06-05	8.0500	8.0500	8.0500	8.0500	+0.625%	1	2,082	-51.553%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+5.263%	4	2,082	-51.250%
2026-05-28	7.6000	7.6000	7.6000	7.6000	-16.300%	6	2,082	-48.684%
2026-05-26	8.8500	9.0800	8.8500	9.0800	-1.304%	3	2,082	-57.048%
2026-05-22	9.0000	9.2000	9.0000	9.2000	-14.019%	6	2,080	-57.609%
2026-05-20	10.7000	10.7000	10.7000	10.7000	-17.692%	1	2,079	-63.551%
2026-05-19	13.0000	13.0000	13.0000	13.0000	+13.043%	1	2,083	-70.000%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+4.545%	4	2,083	-66.087%
2026-05-15	10.7500	11.0000	10.7500	11.0000	+6.280%	3	2,083	-64.545%
2026-05-13	10.1500	10.3500	10.1500	10.3500	-0.576%	32	2,080	-62.319%
2026-05-12	10.4900	10.4900	10.4100	10.4100	+9.005%	13	2,081	-62.536%
2026-05-11	9.5500	9.5500	9.5500	9.5500	+6.111%	1	2,081	-59.162%
2026-05-08	9.0000	9.0000	9.0000	9.0000	+1.124%	5	2,081	-56.667%
2026-05-06	8.9000	8.9000	8.9000	8.9000	-15.238%	10	2,081	-56.180%
2026-05-01	10.3000	10.5000	10.3000	10.5000	-2.326%	39	2,100	-62.857%
2026-04-28	10.7500	10.7500	10.7500	10.7500	+4.878%	4	2,100	-63.721%
2026-04-27	10.1000	10.2500	10.1000	10.2500	+3.015%	31	2,100	-61.951%
2026-04-24	9.9500	9.9500	9.9500	9.9500	0.000%	14	2,099	-60.804%
2026-04-23	9.7500	10.1000	9.7000	9.9500	+12.050%	173	2,099	-60.804%
2026-04-20	8.8800	8.8800	8.8800	8.8800	+4.471%	15	1,994	-56.081%
2026-04-17	8.2500	8.5000	8.2500	8.5000	-14.141%	66	1,994	-54.118%
2026-04-16	10.2000	10.2000	9.9000	9.9000	+7.027%	79	2,025	-60.606%
2026-04-14	9.3500	9.3500	9.2500	9.2500	-15.525%	7	1,970	-57.838%
2026-04-13	10.9500	10.9500	10.9500	10.9500	+5.288%	1	1,967	-64.384%
2026-04-10	10.4000	10.4000	10.4000	10.4000	-2.347%	10	1,966	-62.500%
2026-04-09	11.0000	11.0000	10.4000	10.6500	-0.930%	77	1,966	-63.380%
2026-04-08	10.7500	10.9000	10.7500	10.7500	-7.725%	4	2,022	-63.721%
2026-04-01	11.3500	11.8000	11.3000	11.6500	-6.800%	8	2,018	-66.524%
2026-03-31	12.4500	12.5000	12.4500	12.5000	-0.794%	16	2,013	-68.800%
2026-03-30	12.5500	12.6000	12.5500	12.6000	-1.946%	96	1,997	-69.048%
2026-03-27	12.3000	12.8500	12.0500	12.8500	+10.776%	24	1,909	-69.650%
2026-03-26	11.2500	11.6000	11.1500	11.6000	+7.907%	1,372	1,886	-66.379%
2026-03-25	10.8000	10.8500	10.7000	10.7500	-14.000%	9	1,154	-63.721%
2026-03-19	12.5000	12.5000	12.5000	12.5000	+3.734%	3	1,145	-68.800%
2026-03-17	11.9500	12.0500	11.9000	12.0500	-2.979%	52	1,142	-67.635%
2026-03-12	12.4300	12.4400	12.4200	12.4200	+15.000%	31	1,115	-68.599%
2026-03-10	10.8000	10.8000	10.8000	10.8000	-7.057%	5	1,115	-63.889%
2026-03-05	11.6200	11.6200	11.6200	11.6200	+5.636%	1	1,110	-66.437%
2026-03-03	11.5500	11.6000	11.0000	11.0000	+4.762%	67	1,110	-64.545%
2026-03-02	10.8000	11.5000	10.5000	10.5000	+6.061%	53	1,046	-62.857%
2026-02-27	9.6500	9.9000	9.6500	9.9000	+19.277%	4	1,005	-60.606%
2026-02-25	8.0700	8.3000	8.0700	8.3000	-3.488%	186	822	-53.012%
2026-02-18	8.6000	8.6000	8.6000	8.6000	-6.114%	1	822	-54.651%
2026-02-13	9.2500	9.2500	9.1600	9.1600	+3.503%	2	821	-57.424%
2026-02-09	9.2000	9.2000	8.8500	8.8500	+7.927%	502	835	-55.932%
2026-02-06	8.4400	8.6000	8.2000	8.2000	+6.771%	19	363	-52.439%
2026-02-04	7.2500	7.6800	7.2500	7.6800	+3.784%	16	362	-49.219%
2026-02-03	7.2500	7.4000	7.2500	7.4000	-11.905%	29	373	-47.297%
2026-01-30	8.0000	8.4000	8.0000	8.4000	+10.526%	8	357	-53.571%
2026-01-28	7.5000	7.9400	7.5000	7.6000	+8.571%	37	350	-48.684%
2026-01-27	8.2500	8.2500	7.0000	7.0000	-27.310%	79	338	-44.286%
2026-01-21	9.6300	9.6300	9.6300	9.6300	-10.833%	1	334	-59.502%
2026-01-20	10.5000	10.8000	10.4000	10.8000	+17.391%	208	334	-63.889%
2026-01-16	9.2000	9.2000	9.2000	9.2000	+8.235%	1	383	-57.609%
2026-01-13	8.5000	8.5000	8.5000	8.5000	-3.409%	1	383	-54.118%
2026-01-12	8.8000	8.8000	8.8000	8.8000	0.000%	2	383	-55.682%
2026-01-09	8.4700	9.1000	8.4200	8.8000	+2.684%	33	385	-55.682%
2026-01-08	8.8500	8.8500	8.5700	8.5700	-5.617%	2	382	-54.492%
2026-01-07	9.0800	9.0800	9.0800	9.0800	+0.889%	1	380	-57.048%
2026-01-06	9.0000	9.0000	9.0000	9.0000	+4.651%	1	379	-56.667%
2026-01-05	8.4000	8.6000	8.4000	8.6000	-10.136%	10	377	-54.651%
2026-01-02	9.5700	9.5700	9.5700	9.5700	+7.528%	1	377	-59.248%
2025-12-31	8.9000	8.9000	8.9000	8.9000	+3.609%	1	375	-56.180%
2025-12-26	8.5900	8.5900	8.5900	8.5900	-5.915%	1	375	-54.598%
2025-12-19	9.0100	9.1300	9.0100	9.1300	-2.353%	20	376	-57.284%
2025-12-18	9.5500	9.5500	9.1000	9.3500	-1.058%	483	376	-58.289%
2025-12-17	9.3400	9.5500	9.3400	9.4500	+3.279%	18	177	-58.730%
2025-12-16	9.2500	9.2500	9.1500	9.1500	-2.452%	68	159	-57.377%
2025-12-15	9.5000	9.5600	9.3800	9.3800	-0.741%	5	94	-58.422%
2025-12-11	9.4900	9.5600	9.4500	9.4500	-0.526%	16	89	-58.730%
2025-12-10	10.1200	10.5000	9.5000	9.5000	-19.492%	5	74	-58.947%
2025-12-04	11.6500	11.8000	11.6500	11.8000	-9.231%	40	69	-66.949%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+0.386%	10	29	-70.000%
2025-11-28	12.9500	12.9500	12.9500	12.9500	-25.575%	28	29	-69.884%
2025-10-21	17.4000	17.4000	17.4000	17.4000	-35.746%	1	1	-77.586%
2025-07-18	26.9900	27.0800	26.9900	27.0800	0.000%	6	3	-85.598%