Dark

GCT20260116C25
GCT Jan 16 2026 25.00 Call (GCT260116C00025000)
option OPRA

EOD

May 12, 2025

1.55+29.167%(+0.35)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.75	1.75	1.36	1.55	+29.167%	88	1,033	0.000%
2025-05-09	1.40	1.40	1.15	1.20	+9.091%	14	974	+29.167%
2025-05-08	1.10	1.10	1.10	1.10	+12.245%	1	968	+40.909%
2025-05-02	0.85	1.00	0.85	0.98	+30.667%	154	968	+58.163%
2025-05-01	0.75	0.75	0.75	0.75	-6.250%	2	892	+106.667%
2025-04-28	0.80	0.80	0.80	0.80	-5.882%	2	892	+93.750%
2025-04-25	0.80	0.85	0.80	0.85	-7.609%	44	890	+82.353%
2025-04-24	0.85	0.92	0.85	0.92	+9.524%	12	880	+68.478%
2025-04-23	0.90	0.90	0.84	0.84	+33.333%	16	869	+84.524%
2025-04-22	0.63	0.63	0.63	0.63	+3.279%	100	857	+146.032%
2025-04-10	0.61	0.61	0.61	0.61	-35.789%	1	851	+154.098%
2025-04-09	0.95	0.95	0.95	0.95	+43.939%	20	852	+63.158%
2025-04-08	0.73	0.73	0.66	0.66	-17.500%	21	853	+134.848%
2025-04-04	0.78	0.81	0.78	0.80	-27.273%	32	862	+93.750%
2025-04-03	1.10	1.10	1.10	1.10	-4.348%	25	854	+40.909%
2025-03-31	1.10	1.15	1.10	1.15	-9.449%	61	854	+34.783%
2025-03-28	1.45	1.45	1.27	1.27	-18.065%	28	794	+22.047%
2025-03-27	1.48	1.61	1.48	1.55	0.000%	36	790	0.000%
2025-03-24	1.55	1.55	1.55	1.55	+6.897%	2	777	0.000%
2025-03-20	1.45	1.45	1.45	1.45	+2.113%	1	777	+6.897%
2025-03-19	1.42	1.42	1.42	1.42	+2.158%	1	777	+9.155%
2025-03-18	1.35	1.39	1.35	1.39	-0.714%	2	778	+11.511%
2025-03-17	1.40	1.40	1.40	1.40	-6.040%	50	779	+10.714%
2025-03-14	1.45	1.51	1.45	1.49	+2.759%	24	729	+4.027%
2025-03-12	1.50	1.50	1.45	1.45	-12.121%	31	717	+6.897%
2025-03-10	1.50	1.65	1.50	1.65	-22.170%	16	727	-6.061%
2025-03-05	2.12	2.12	2.12	2.12	+28.485%	23	713	-26.887%
2025-03-04	1.65	1.65	1.65	1.65	-25.000%	2	713	-6.061%
2025-03-03	2.40	2.40	2.20	2.20	-13.725%	20	713	-29.545%
2025-02-28	2.50	2.64	2.50	2.55	-18.790%	80	701	-39.216%
2025-02-26	3.14	3.14	3.14	3.14	+8.276%	1	699	-50.637%
2025-02-24	2.80	2.90	2.80	2.90	-5.537%	22	699	-46.552%
2025-02-21	3.20	3.20	3.07	3.07	-9.706%	44	677	-49.511%
2025-02-19	3.80	3.85	3.40	3.40	-12.821%	274	672	-54.412%
2025-02-18	3.90	3.90	3.90	3.90	-9.302%	80	662	-60.256%
2025-02-14	4.20	4.30	4.20	4.30	+4.116%	118	592	-63.953%
2025-02-13	4.13	4.13	4.13	4.13	+1.975%	10	582	-62.470%
2025-02-12	4.05	4.05	4.05	4.05	+5.195%	1	582	-61.728%
2025-02-10	3.83	3.85	3.82	3.85	+1.316%	5	582	-59.740%
2025-02-06	3.80	3.80	3.80	3.80	-5.000%	1	585	-59.211%
2025-02-05	4.10	4.10	4.00	4.00	-0.990%	22	585	-61.250%
2025-02-04	4.04	4.04	4.04	4.04	+6.316%	1	563	-61.634%
2025-02-03	3.70	3.80	3.60	3.80	-28.166%	5	562	-59.211%
2025-01-31	5.20	5.39	5.20	5.29	+7.959%	104	560	-70.699%
2025-01-30	4.90	4.90	4.90	4.90	+11.364%	1	566	-68.367%
2025-01-29	4.40	4.40	4.40	4.40	+13.111%	1	566	-64.773%
2025-01-28	3.89	3.89	3.89	3.89	-1.519%	10	567	-60.154%
2025-01-27	3.93	3.95	3.93	3.95	-16.842%	2	557	-60.759%
2025-01-23	4.80	4.80	4.70	4.75	+22.108%	27	556	-67.368%
2025-01-16	3.89	3.89	3.89	3.89	-1.519%	3	537	-60.154%
2025-01-15	4.10	4.10	3.95	3.95	+16.176%	17	537	-60.759%
2025-01-13	3.28	3.40	3.28	3.40	-15.000%	15	546	-54.412%
2025-01-08	4.00	4.00	4.00	4.00	-4.762%	1	541	-61.250%
2025-01-07	4.87	4.87	4.20	4.20	-14.286%	5	541	-63.095%
2025-01-06	4.63	5.10	4.63	4.90	+19.512%	17	537	-68.367%
2025-01-03	4.00	4.10	4.00	4.10	+15.493%	500	524	-62.195%
2025-01-02	3.55	3.55	3.55	3.55	0.000%	1	275	-56.338%
2024-12-31	3.08	3.55	3.08	3.55	+28.159%	29	266	-56.338%
2024-12-30	2.73	2.77	2.73	2.77	-9.180%	35	266	-44.043%
2024-12-26	3.05	3.05	3.05	3.05	-2.244%	50	241	-49.180%
2024-12-20	3.15	3.20	3.05	3.12	-5.455%	27	240	-50.321%
2024-12-19	3.20	3.30	3.20	3.30	-9.091%	75	215	-53.030%
2024-12-18	3.80	3.80	3.56	3.63	-13.571%	76	224	-57.300%
2024-12-17	4.20	4.20	4.20	4.20	0.000%	5	210	-63.095%
2024-12-16	4.60	4.60	4.20	4.20	-13.402%	8	205	-63.095%
2024-12-11	4.80	4.85	4.75	4.85	-19.167%	35	207	-68.041%
2024-12-10	6.00	6.00	6.00	6.00	+3.448%	7	180	-74.167%
2024-12-06	5.18	5.80	5.10	5.80	-16.547%	32	173	-73.276%
2024-12-05	6.95	6.95	6.94	6.95	-4.795%	5	158	-77.698%
2024-12-04	7.30	7.30	7.30	7.30	+15.873%	7	153	-78.767%
2024-12-02	6.65	6.65	6.30	6.30	-13.699%	4	146	-75.397%
2024-11-26	7.30	7.30	7.30	7.30	-3.947%	5	144	-78.767%
2024-11-25	8.15	8.15	7.60	7.60	-1.299%	13	139	-79.605%
2024-11-22	7.70	7.70	7.70	7.70	+24.194%	4	136	-79.870%
2024-11-19	6.20	6.20	6.20	6.20	+16.981%	1	134	-75.000%
2024-11-18	5.30	5.30	5.30	5.30	+10.417%	1	133	-70.755%
2024-11-15	4.60	4.80	4.60	4.80	+5.033%	48	133	-67.708%
2024-11-14	4.57	4.57	4.57	4.57	-18.393%	1	110	-66.083%
2024-11-13	5.60	5.60	5.60	5.60	-18.841%	2	109	-72.321%
2024-11-12	7.22	7.22	6.90	6.90	-12.658%	22	107	-77.536%
2024-11-11	8.70	8.70	7.90	7.90	+43.636%	10	95	-80.380%
2024-11-06	5.50	5.50	5.50	5.50	-10.569%	10	89	-71.818%
2024-11-05	6.15	6.15	6.15	6.15	-0.806%	4	89	-74.797%
2024-11-01	6.45	6.45	6.20	6.20	+0.324%	6	85	-75.000%
2024-10-31	6.50	6.50	6.18	6.18	-10.435%	14	88	-74.919%
2024-10-29	7.00	7.00	6.90	6.90	-6.757%	6	76	-77.536%
2024-10-28	7.40	7.40	7.40	7.40	-5.128%	1	75	-79.054%
2024-10-25	7.80	7.80	7.80	7.80	-0.510%	6	75	-80.128%
2024-10-24	7.84	7.84	7.84	7.84	+6.958%	5	72	-80.230%
2024-10-23	7.90	7.90	7.33	7.33	-17.175%	3	67	-78.854%
2024-10-22	8.77	8.90	8.77	8.85	+6.627%	5	64	-82.486%
2024-10-21	8.30	8.30	8.30	8.30	-4.046%	9	65	-81.325%
2024-10-18	8.40	8.65	8.40	8.65	+21.831%	32	73	-82.081%
2024-10-17	7.10	7.10	7.10	7.10	-2.069%	3	73	-78.169%
2024-10-16	7.25	7.25	7.25	7.25	+3.571%	1	70	-78.621%
2024-10-15	7.00	7.00	7.00	7.00	-11.392%	3	71	-77.857%
2024-10-14	8.10	8.10	7.45	7.90	-1.250%	21	68	-80.380%
2024-10-11	7.00	8.10	7.00	8.00	+11.111%	6	52	-80.625%
2024-10-10	7.20	7.20	7.20	7.20	0.000%	1	51	-78.472%
2024-10-09	7.20	7.20	7.20	7.20	-8.861%	1	50	-78.472%
2024-10-08	8.25	8.40	7.90	7.90	-23.077%	5	49	-80.380%
2024-10-04	9.80	10.27	9.63	10.27	+14.111%	8	48	-84.907%
2024-10-03	9.00	9.00	9.00	9.00	0.000%	1	48	-82.778%
2024-10-02	8.80	9.00	8.80	9.00	+25.000%	12	47	-82.778%
2024-10-01	7.60	7.70	7.20	7.20	+5.882%	8	36	-78.472%
2024-09-30	7.50	7.50	6.80	6.80	-5.556%	6	29	-77.206%
2024-09-27	7.00	7.50	6.80	7.20	+28.571%	92	33	-78.472%
2024-09-26	5.50	5.60	5.50	5.60	+19.149%	2	15	-72.321%
2024-09-25	4.70	4.70	4.70	4.70	+13.253%	1	13	-67.021%
2024-09-20	4.60	4.60	4.15	4.15	-5.682%	24	13	-62.651%
2024-09-19	4.40	4.40	4.40	4.40	+41.935%	1	3	-64.773%
2024-09-17	3.10	3.10	3.10	3.10	0.000%	2	2	-50.000%

.dark-mode .MYgnNn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MYgnNn{ color: #333333; background-color: white; border: 2px solid #333333; }GCT20260116C25GCT Jan 16 2026 25.00 Call (GCT260116C00025000)option OPRA

GCT20260116C25
GCT Jan 16 2026 25.00 Call (GCT260116C00025000)
option OPRA