Dark

GM20270115P82.5
GM Jan 15 2027 82.50 Put (GM270115P00082500)
option OPRA

EOD

Jul 10, 2026

10.00-8.676%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	10.0000	10.0000	10.0000	10.0000	-8.676%	1	2,276	0.000%
2026-07-07	10.9500	10.9500	10.9500	10.9500	+4.286%	7	2,276	-8.676%
2026-07-06	11.0000	11.0000	10.4200	10.5000	+5.000%	36	2,278	-4.762%
2026-06-26	9.9500	10.0000	9.9500	10.0000	-3.382%	2	2,310	0.000%
2026-06-25	9.6000	10.3500	9.6000	10.3500	+4.545%	8	2,312	-3.382%
2026-06-23	10.1600	10.1600	9.9000	9.9000	+9.635%	3	2,308	+1.010%
2026-06-22	9.0300	9.0300	9.0300	9.0300	+10.526%	1	2,311	+10.742%
2026-06-16	7.9100	8.1700	7.9100	8.1700	-17.475%	2	2,311	+22.399%
2026-06-11	10.1000	10.1000	9.9000	9.9000	-2.463%	3	2,310	+1.010%
2026-06-10	9.2500	10.5000	9.2500	10.1500	+19.131%	5	2,313	-1.478%
2026-06-08	8.5500	8.5500	8.5200	8.5200	-8.387%	8	2,318	+17.371%
2026-06-05	9.2500	9.3000	9.2500	9.3000	+2.762%	10	2,314	+7.527%
2026-06-03	9.1000	9.1000	9.0500	9.0500	-0.549%	39	2,314	+10.497%
2026-06-02	9.3000	9.3000	9.1000	9.1000	+1.676%	93	2,351	+9.890%
2026-05-29	8.9500	8.9500	8.9500	8.9500	+0.562%	1	2,339	+11.732%
2026-05-28	9.0000	9.0000	8.5500	8.9000	-1.657%	121	2,340	+12.360%
2026-05-27	8.9500	9.0500	8.9000	9.0500	-14.218%	173	2,240	+10.497%
2026-05-26	10.3500	10.5500	10.3000	10.5500	-0.939%	10	2,339	-5.213%
2026-05-22	10.6500	10.6500	10.6500	10.6500	-13.061%	1	2,336	-6.103%
2026-05-20	12.2500	12.2500	12.2500	12.2500	+9.473%	1	2,335	-18.367%
2026-05-14	11.1000	11.1900	11.1000	11.1900	+1.727%	201	2,335	-10.634%
2026-05-11	11.0000	11.0000	11.0000	11.0000	+8.374%	1	2,153	-9.091%
2026-05-08	10.1500	10.1500	10.1500	10.1500	-5.140%	10	2,153	-1.478%
2026-05-06	10.7000	10.7000	10.7000	10.7000	-7.359%	1	2,162	-6.542%
2026-04-27	11.2000	11.6000	11.2000	11.5500	+2.667%	123	2,162	-13.420%
2026-04-24	11.4500	11.4500	11.2500	11.2500	-0.442%	61	2,159	-11.111%
2026-04-23	11.2500	11.3000	11.2500	11.3000	+6.103%	99	2,159	-11.504%
2026-04-22	10.6500	10.6500	10.6500	10.6500	+5.970%	4	2,104	-6.103%
2026-04-21	10.0500	10.0500	10.0500	10.0500	+0.100%	1	2,103	-0.498%
2026-04-20	9.8900	10.0700	9.8900	10.0400	+3.505%	60	2,103	-0.398%
2026-04-17	9.7000	9.7000	9.7000	9.7000	-14.912%	1	2,114	+3.093%
2026-04-16	11.5000	11.5000	11.3500	11.4000	+9.195%	5	2,113	-12.281%
2026-04-14	10.7000	10.7000	10.4400	10.4400	-15.122%	2,102	2,112	-4.215%
2026-04-08	12.2000	12.3500	12.2000	12.3000	-11.828%	19	2,209	-18.699%
2026-03-31	13.9500	13.9500	13.9500	13.9500	-1.761%	1	2,205	-28.315%
2026-03-30	14.2000	14.2000	14.2000	14.2000	+10.938%	1	2,205	-29.577%
2026-03-26	12.6500	12.8000	12.5000	12.8000	+5.350%	38	2,204	-21.875%
2026-03-25	11.7000	12.1500	11.6500	12.1500	-11.957%	120	2,203	-17.695%
2026-03-20	13.8000	13.8000	13.8000	13.8000	-6.250%	1	2,259	-27.536%
2026-03-13	14.6200	14.7200	14.6200	14.7200	+20.458%	2	2,260	-32.065%
2026-03-05	12.2200	12.2200	12.2200	12.2200	+1.411%	1	2,263	-18.167%
2026-03-03	12.6000	12.6000	12.0500	12.0500	+2.119%	34	2,264	-17.012%
2026-03-02	12.4000	12.4000	11.8000	11.8000	+3.057%	15	2,232	-15.254%
2026-02-27	11.0500	11.7000	11.0500	11.4500	+11.490%	6	2,220	-12.664%
2026-02-26	10.2700	10.2700	10.2700	10.2700	+8.677%	1	2,216	-2.629%
2026-02-25	9.5000	9.5000	9.4500	9.4500	-3.077%	5	2,210	+5.820%
2026-02-24	9.7000	9.7500	9.7000	9.7500	-1.015%	3	2,210	+2.564%
2026-02-20	9.9000	9.9000	9.8500	9.8500	-6.190%	283	2,207	+1.523%
2026-02-13	10.5000	10.5000	10.5000	10.5000	+1.449%	1	2,209	-4.762%
2026-02-09	10.3200	10.3500	10.2700	10.3500	+11.530%	4	2,209	-3.382%
2026-02-06	9.3500	9.3500	9.2800	9.2800	-1.277%	9	2,212	+7.759%
2026-02-05	9.4000	9.4000	9.4000	9.4000	+10.588%	1	2,215	+6.383%
2026-02-03	8.3500	8.5000	8.3000	8.5000	-7.306%	103	2,214	+17.647%
2026-02-02	9.5500	9.5500	9.1700	9.1700	-4.479%	6	2,130	+9.051%
2026-01-30	9.6000	9.6000	9.6000	9.6000	+14.422%	1	2,124	+4.167%
2026-01-29	8.3900	8.3900	8.3900	8.3900	-2.442%	1	2,125	+19.190%
2026-01-28	8.6000	8.6000	8.6000	8.6000	+3.614%	2	2,124	+16.279%
2026-01-27	9.2700	9.4500	8.3000	8.3000	-23.290%	4	2,122	+20.482%
2026-01-26	10.8200	10.8200	10.8200	10.8200	-10.947%	2	2,118	-7.579%
2026-01-20	11.3000	12.2500	11.3000	12.1500	+15.935%	37	2,120	-17.695%
2026-01-14	10.4800	10.4800	10.4800	10.4800	+5.859%	2	2,145	-4.580%
2026-01-09	9.5000	10.4000	9.5000	9.9000	+8.791%	25	2,143	+1.010%
2026-01-08	9.9000	9.9000	9.1000	9.1000	-11.220%	67	2,156	+9.890%
2026-01-07	10.2500	10.2500	10.2500	10.2500	+7.330%	1	2,154	-2.439%
2026-01-05	10.6500	10.6500	9.5500	9.5500	-5.911%	12	2,136	+4.712%
2025-12-31	10.1500	10.1500	10.1500	10.1500	+4.209%	5	2,136	-1.478%
2025-12-30	9.7400	9.7400	9.7400	9.7400	+1.670%	2	2,136	+2.669%
2025-12-29	9.5800	9.5800	9.5800	9.5800	-2.245%	1	2,134	+4.384%
2025-12-26	9.9200	9.9200	9.8000	9.8000	0.000%	5	2,133	+2.041%
2025-12-24	9.8400	9.8400	9.8000	9.8000	-0.508%	6	2,123	+2.041%
2025-12-23	9.9400	9.9400	9.8500	9.8500	-3.902%	2	2,123	+1.523%
2025-12-19	10.2000	10.2500	10.2000	10.2500	-0.966%	2	2,121	-2.439%
2025-12-16	10.2000	10.3500	10.2000	10.3500	-0.957%	7	2,120	-3.382%
2025-12-15	10.7000	10.7000	10.4500	10.4500	-3.420%	2,061	2,114	-4.306%
2025-12-11	10.7600	10.8200	10.7600	10.8200	-7.124%	15	60	-7.579%
2025-12-10	11.6700	11.6900	11.6300	11.6500	-5.973%	45	45	-14.163%
2025-12-09	12.3900	12.3900	12.3900	12.3900	0.000%	4	4	-19.290%