Dark

GCT20270115C25
GCT Jan 15 2027 25.00 Call (GCT270115C00025000)
option OPRA

Inactive

Jul 16, 2026

15.34+19.844%(+2.54)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	14.5500	15.3400	14.5500	15.3400	+19.844%	4	596	0.000%
2026-07-14	12.8000	12.8000	12.8000	12.8000	+8.936%	1	597	+19.844%
2026-06-24	11.7500	11.7500	11.7500	11.7500	+1.293%	1	597	+30.553%
2026-06-11	11.6000	11.6000	11.6000	11.6000	+12.621%	2	597	+32.241%
2026-06-08	10.3000	10.3000	10.3000	10.3000	-25.362%	1	597	+48.932%
2026-05-29	13.7500	13.8000	13.7500	13.8000	-15.854%	2	598	+11.159%
2026-05-22	16.4000	16.4000	16.4000	16.4000	+11.337%	1	600	-6.463%
2026-05-15	14.5000	14.7300	14.2300	14.7300	-17.247%	5	600	+4.141%
2026-05-11	17.8000	17.8000	17.8000	17.8000	-12.099%	1	598	-13.820%
2026-05-05	20.8000	20.8000	20.2500	20.2500	-16.322%	9	599	-24.247%
2026-04-24	24.2000	24.2000	24.2000	24.2000	-3.586%	1	601	-36.612%
2026-04-16	26.0000	26.0000	25.1000	25.1000	+28.061%	3	601	-38.884%
2026-03-24	19.6000	19.6000	19.6000	19.6000	-5.724%	1	603	-21.735%
2026-03-23	20.8000	20.8000	20.7900	20.7900	-7.968%	5	603	-26.215%
2026-03-17	23.0000	23.0000	22.5900	22.5900	-3.872%	4	600	-32.094%
2026-02-26	21.8000	24.1200	21.8000	23.5000	+62.069%	17	604	-34.723%
2026-02-18	14.5000	14.5000	14.5000	14.5000	-9.488%	3	602	+5.793%
2026-02-11	16.0200	16.0200	16.0200	16.0200	-5.765%	2	602	-4.245%
2026-01-27	17.0000	17.0000	17.0000	17.0000	-13.043%	1	601	-9.765%
2026-01-15	19.5500	19.5500	19.5500	19.5500	-5.373%	1	601	-21.535%
2026-01-09	20.6600	20.6600	20.6600	20.6600	-2.085%	1	601	-25.750%
2026-01-07	20.7000	21.1000	20.7000	21.1000	+13.441%	2	601	-27.299%
2025-12-22	18.2000	18.6000	18.2000	18.6000	-5.392%	50	600	-17.527%
2025-12-19	19.5500	19.6600	19.5500	19.6600	+1.865%	5	550	-21.974%
2025-12-12	19.3000	19.3000	19.3000	19.3000	+0.521%	1	554	-20.518%
2025-12-08	19.2000	19.2000	19.2000	19.2000	+0.524%	2	554	-20.104%
2025-12-05	19.5000	19.6000	19.1000	19.1000	-0.779%	26	555	-19.686%
2025-12-04	19.2500	19.2500	19.2500	19.2500	+3.550%	1	558	-20.312%
2025-12-03	18.6000	18.8000	17.8400	18.5900	+1.585%	24	559	-17.483%
2025-12-02	18.6000	18.7000	17.7000	18.3000	+4.691%	39	568	-16.175%
2025-12-01	17.4800	17.4800	17.4800	17.4800	+5.939%	1	586	-12.243%
2025-11-26	16.5000	16.5000	16.5000	16.5000	+61.765%	1	586	-7.030%
2025-11-13	10.2000	10.2000	10.2000	10.2000	-21.779%	11	586	+50.392%
2025-11-07	10.0500	13.0400	10.0500	13.0400	+44.889%	3	586	+17.638%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-8.629%	1	586	+70.444%
2025-10-31	9.7400	9.9000	9.7400	9.8500	+1.442%	5	586	+55.736%
2025-10-30	9.7100	9.7100	9.7100	9.7100	-5.911%	1	589	+57.981%
2025-10-29	10.3200	10.3200	10.3200	10.3200	+14.667%	1	589	+48.643%
2025-10-14	9.0000	9.0000	9.0000	9.0000	-1.854%	2	589	+70.444%
2025-10-13	9.2800	9.2800	9.1700	9.1700	-8.300%	2	587	+67.285%
2025-10-09	10.0000	10.0000	10.0000	10.0000	-8.257%	1	589	+53.400%
2025-10-08	9.5000	10.9000	9.5000	10.9000	+13.542%	10	589	+40.734%
2025-10-07	9.6000	9.6000	9.6000	9.6000	-10.280%	2	589	+59.792%
2025-10-06	10.7000	10.7000	10.7000	10.7000	+10.309%	10	589	+43.364%
2025-10-01	9.7000	9.7000	9.7000	9.7000	-5.458%	1	579	+58.144%
2025-09-25	11.0500	11.0500	10.2600	10.2600	-14.855%	10	580	+49.513%
2025-09-24	12.0500	12.0500	12.0500	12.0500	+2.991%	4	586	+27.303%
2025-09-23	11.5000	11.7000	11.5000	11.7000	+14.706%	2	586	+31.111%
2025-09-11	10.5000	10.5000	10.2000	10.2000	+2.000%	11	587	+50.392%
2025-09-10	10.8000	10.8000	10.0000	10.0000	-6.015%	2	579	+53.400%
2025-09-09	9.7000	10.6400	9.7000	10.6400	+7.042%	22	577	+44.173%
2025-09-08	9.9500	9.9500	9.9400	9.9400	+11.685%	4	575	+54.326%
2025-09-05	8.9000	8.9000	8.9000	8.9000	+7.100%	1	571	+72.360%
2025-09-04	8.3100	8.3100	8.3100	8.3100	+1.341%	1	570	+84.597%
2025-09-02	8.2000	8.2000	8.2000	8.2000	-4.651%	2	569	+87.073%
2025-08-29	8.6000	8.6000	8.6000	8.6000	-1.149%	1	566	+78.372%
2025-08-28	9.3000	9.3000	8.7000	8.7000	-3.333%	14	566	+76.322%
2025-08-26	9.0000	9.0000	9.0000	9.0000	-29.022%	1	566	+70.444%
2025-08-19	12.6800	12.6800	12.6800	12.6800	-7.310%	6	565	+20.978%
2025-08-15	12.9000	13.6800	12.9000	13.6800	+5.231%	3	571	+12.135%
2025-08-13	13.0000	13.0000	13.0000	13.0000	+8.878%	4	572	+18.000%
2025-08-12	12.3500	12.3500	11.4900	11.9400	-7.082%	9	568	+28.476%
2025-08-11	12.5500	12.8500	12.5500	12.8500	+18.981%	3	573	+19.377%
2025-08-08	9.2000	10.8000	8.5000	10.8000	+91.829%	40	571	+42.037%
2025-08-01	5.6300	5.6300	5.6300	5.6300	-23.401%	1	577	+172.469%
2025-07-28	7.0700	7.3500	7.0700	7.3500	-2.649%	24	577	+108.707%
2025-07-24	7.5000	7.8000	7.5000	7.5500	-6.790%	17	577	+103.179%
2025-07-23	6.9000	8.1000	6.9000	8.1000	+42.105%	7	582	+89.383%
2025-07-17	5.7000	5.7000	5.7000	5.7000	+7.547%	1	578	+169.123%
2025-07-11	5.5000	5.5000	5.3000	5.3000	+0.952%	2	577	+189.434%
2025-07-01	5.2500	5.2500	5.2500	5.2500	+29.950%	7	598	+192.190%
2025-06-24	4.0400	4.0400	4.0400	4.0400	-11.404%	1	591	+279.703%
2025-06-11	4.5600	4.5600	4.5600	4.5600	-8.800%	1	590	+236.404%
2025-06-06	4.9000	5.0000	4.9000	5.0000	+4.167%	28	590	+206.800%
2025-06-05	4.8000	4.8000	4.8000	4.8000	+8.597%	4	583	+219.583%
2025-06-04	4.9500	4.9500	4.4200	4.4200	-1.778%	4	587	+247.059%
2025-06-03	4.5000	4.5000	4.5000	4.5000	+0.223%	10	587	+240.889%
2025-05-29	4.4900	4.4900	4.4900	4.4900	-5.274%	1	597	+241.648%
2025-05-20	4.7400	4.7400	4.7400	4.7400	-8.846%	2	597	+223.629%
2025-05-19	5.2000	5.2000	5.2000	5.2000	+23.810%	1	598	+195.000%
2025-05-13	4.2000	4.2000	4.1000	4.2000	+27.273%	313	597	+265.238%
2025-05-12	3.8000	3.8000	3.3000	3.3000	+13.793%	5	338	+364.848%
2025-05-08	2.8000	2.9000	2.8000	2.9000	+20.833%	11	333	+428.966%
2025-05-07	2.4000	2.4000	2.4000	2.4000	-9.434%	20	322	+539.167%
2025-05-06	2.6500	2.6500	2.6500	2.6500	+17.778%	2	314	+478.868%
2025-05-02	2.2500	2.2500	2.2500	2.2500	-2.174%	4	314	+581.778%
2025-04-28	2.3000	2.3000	2.3000	2.3000	0.000%	2	312	+566.957%
2025-04-23	2.3000	2.3000	2.3000	2.3000	+9.524%	10	310	+566.957%
2025-04-22	2.1000	2.1000	2.1000	2.1000	+16.667%	1	320	+630.476%
2025-04-11	1.6400	1.8000	1.6400	1.8000	+5.263%	160	320	+752.222%
2025-04-10	1.9000	1.9000	1.7100	1.7100	-2.286%	194	399	+797.076%
2025-04-09	1.9000	1.9000	1.7500	1.7500	-5.405%	2	481	+776.571%
2025-04-08	1.9400	1.9400	1.8500	1.8500	-11.905%	2	481	+729.189%
2025-04-04	2.0000	2.2000	2.0000	2.1000	-14.286%	10	481	+630.476%
2025-04-03	2.6000	2.7000	2.4500	2.4500	-16.667%	192	478	+526.122%
2025-04-02	2.8000	2.9400	2.7500	2.9400	+3.158%	120	352	+421.769%
2025-04-01	2.8500	2.8500	2.8000	2.8500	+4.015%	49	365	+438.246%
2025-03-31	2.7400	2.7400	2.7400	2.7400	-18.694%	40	414	+459.854%
2025-03-25	3.5000	3.5000	3.3500	3.3700	+3.692%	80	414	+355.193%
2025-03-24	3.2500	3.2500	3.2500	3.2500	+5.519%	7	465	+372.000%
2025-03-20	3.0700	3.0800	3.0700	3.0800	+2.667%	40	458	+398.052%
2025-03-18	2.9800	3.0000	2.8000	3.0000	-1.961%	11	498	+411.333%
2025-03-17	3.0600	3.0600	3.0600	3.0600	+2.000%	40	507	+401.307%
2025-03-14	3.1000	3.1000	3.0000	3.0000	+3.448%	4	467	+411.333%
2025-03-13	2.9400	2.9500	2.8600	2.9000	-6.452%	104	473	+428.966%
2025-03-12	3.1600	3.1600	3.0500	3.1000	-17.333%	91	473	+394.839%
2025-03-07	3.7000	3.7500	3.7000	3.7500	+7.143%	160	458	+309.067%
2025-03-06	3.8200	3.8200	3.5000	3.5000	-10.256%	3	405	+338.286%
2025-03-05	3.8900	3.9900	3.8000	3.9000	+14.706%	39	405	+293.333%
2025-03-04	3.6000	3.7100	3.4000	3.4000	-15.000%	12	407	+351.176%
2025-03-03	4.1200	4.1200	4.0000	4.0000	-4.762%	4	398	+283.500%
2025-02-28	4.3000	4.3000	4.2000	4.2000	-10.638%	12	398	+265.238%
2025-02-27	4.7000	4.8000	4.7000	4.7000	0.000%	22	400	+226.383%
2025-02-25	4.8100	4.8300	4.7000	4.7000	-4.082%	70	381	+226.383%
2025-02-24	4.8600	5.0100	4.8600	4.9000	-7.547%	12	351	+213.061%
2025-02-21	5.4000	5.4000	5.3000	5.3000	-7.343%	120	351	+189.434%
2025-02-20	5.7200	5.7200	5.7200	5.7200	-3.215%	30	351	+168.182%
2025-02-19	5.8600	5.9100	5.8600	5.9100	-3.273%	30	381	+159.560%
2025-02-18	6.1000	6.1100	6.1000	6.1100	+0.659%	5	361	+151.064%
2025-02-14	6.0700	6.0700	6.0700	6.0700	-2.097%	2	359	+152.718%
2025-02-12	6.1500	6.2000	6.1500	6.2000	-4.615%	2	359	+147.419%
2025-02-11	6.5000	6.5000	6.5000	6.5000	+12.457%	2	359	+136.000%
2025-02-05	6.1000	6.1000	5.7800	5.7800	+1.940%	3	357	+165.398%
2025-02-03	5.6700	5.6700	5.6700	5.6700	-21.250%	1	357	+170.547%
2025-01-30	7.2000	7.2000	7.2000	7.2000	+17.840%	1	356	+113.056%
2025-01-28	6.1100	6.1100	6.1100	6.1100	-12.714%	1	356	+151.064%
2025-01-24	7.0000	7.0000	7.0000	7.0000	+16.667%	4	356	+119.143%
2025-01-14	6.0000	6.0000	6.0000	6.0000	+7.143%	1	357	+155.667%
2025-01-13	5.5300	5.6000	5.4000	5.6000	-5.085%	7	357	+173.929%
2025-01-10	5.9800	5.9800	5.9000	5.9000	-7.087%	4	357	+160.000%
2025-01-07	6.4000	6.5000	6.2900	6.3500	-13.488%	5	357	+141.575%
2025-01-06	7.3400	7.3400	7.3400	7.3400	+16.508%	1	354	+108.992%
2025-01-03	6.1000	6.3000	6.1000	6.3000	+20.921%	422	354	+143.492%
2024-12-31	4.5000	5.2900	4.5000	5.2100	+13.261%	81	126	+194.434%
2024-12-30	4.4400	4.6000	4.4200	4.6000	-2.128%	7	126	+233.478%
2024-12-27	4.9000	4.9000	4.7000	4.7000	-8.560%	10	129	+226.383%
2024-12-26	5.1400	5.1400	5.1400	5.1400	-4.815%	1	129	+198.444%
2024-12-19	5.4000	5.4000	5.4000	5.4000	-12.903%	2	128	+184.074%
2024-12-18	6.2000	6.2000	6.2000	6.2000	-8.555%	1	128	+147.419%
2024-12-16	6.7800	6.7800	6.7800	6.7800	-0.294%	2	128	+126.254%
2024-12-12	6.8000	6.8000	6.8000	6.8000	+1.493%	4	128	+125.588%
2024-12-11	6.7000	6.7000	6.7000	6.7000	-11.958%	8	128	+128.955%
2024-12-10	7.6100	7.6100	7.6100	7.6100	-18.783%	1	124	+101.577%
2024-12-09	9.2500	9.3700	9.2500	9.3700	+18.608%	7	123	+63.714%
2024-12-06	7.9000	7.9000	7.9000	7.9000	-12.125%	2	118	+94.177%
2024-12-05	8.9900	8.9900	8.9900	8.9900	-3.333%	2	118	+70.634%
2024-12-04	9.3000	9.3000	9.3000	9.3000	+4.494%	2	116	+64.946%
2024-12-02	8.9000	8.9000	8.9000	8.9000	-2.732%	2	115	+72.360%
2024-11-29	9.1500	9.1500	9.1500	9.1500	+5.415%	14	113	+67.650%
2024-11-22	8.6800	8.6800	8.6800	8.6800	+13.761%	4	113	+76.728%
2024-11-18	7.6300	7.6300	7.6300	7.6300	+12.206%	7	111	+101.048%
2024-11-14	6.8000	6.8000	6.8000	6.8000	-17.073%	1	104	+125.588%
2024-11-13	8.2000	8.2000	8.2000	8.2000	-25.114%	15	103	+87.073%
2024-11-08	11.0000	11.0000	10.9500	10.9500	+27.326%	20	103	+40.091%
2024-11-07	8.9000	9.2000	8.6000	8.6000	+16.059%	24	112	+78.372%
2024-11-06	7.4000	7.4100	7.4000	7.4100	-8.631%	12	113	+107.018%
2024-11-04	8.1100	8.1100	8.1100	8.1100	-5.807%	1	113	+89.149%
2024-10-31	8.6100	8.6100	8.6100	8.6100	-7.419%	1	113	+78.165%
2024-10-24	10.5800	10.5800	9.3000	9.3000	-11.429%	54	114	+64.946%
2024-10-21	10.5000	10.5000	10.5000	10.5000	-2.235%	14	81	+46.095%
2024-10-18	11.1000	11.1000	10.7400	10.7400	+13.053%	20	67	+42.831%
2024-10-16	9.5000	9.5000	9.3000	9.5000	+4.396%	46	59	+61.474%
2024-10-15	9.1000	9.1000	9.1000	9.1000	-9.990%	1	15	+68.571%
2024-10-14	9.5000	10.1100	9.5000	10.1100	-4.623%	12	14	+51.731%
2024-10-11	10.6000	10.6000	10.6000	10.6000	+8.163%	2	4	+44.717%
2024-10-09	9.8000	9.8000	9.8000	9.8000	-5.405%	1	3	+56.531%
2024-10-08	10.3600	10.3600	10.3600	10.3600	-9.123%	2	2	+48.069%
2024-10-02	11.4000	11.4000	11.4000	11.4000	+21.795%	2	3	+34.561%
2024-09-30	9.3600	9.3600	9.3600	9.3600	0.000%	1	1	+63.889%

.dark-mode .kpJvbz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpJvbz{ color: #333333; background-color: white; border: 2px solid #333333; }GCT20270115C25GCT Jan 15 2027 25.00 Call (GCT270115C00025000)option OPRA

GCT20270115C25
GCT Jan 15 2027 25.00 Call (GCT270115C00025000)
option OPRA