Dark

GCT20270115C30
GCT Jan 15 2027 30.00 Call (GCT270115C00030000)
option OPRA

EOD

Jul 22, 2026

11.10-8.264%(-1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	11.1000	11.1000	11.1000	11.1000	-8.264%	2	450	0.000%
2026-07-20	12.1000	12.1000	12.1000	12.1000	+5.126%	1	452	-8.264%
2026-07-15	11.5100	11.5100	11.5100	11.5100	+25.109%	1	451	-3.562%
2026-07-14	9.2000	9.2000	9.2000	9.2000	+9.524%	3	450	+20.652%
2026-06-25	8.4000	8.4000	8.4000	8.4000	+1.205%	1	453	+32.143%
2026-06-24	8.3000	8.3000	8.3000	8.3000	-5.682%	1	453	+33.735%
2026-06-22	8.8000	8.8000	8.8000	8.8000	0.000%	8	454	+26.136%
2026-06-18	8.9500	8.9500	8.8000	8.8000	0.000%	13	447	+26.136%
2026-06-17	8.8000	8.8000	8.8000	8.8000	-20.000%	1	447	+26.136%
2026-06-15	11.0000	11.0000	10.9700	11.0000	+37.157%	190	447	+0.909%
2026-06-10	8.0200	8.0200	8.0200	8.0200	+1.135%	10	355	+38.404%
2026-06-09	7.9300	7.9300	7.9300	7.9300	-20.700%	1	355	+39.975%
2026-06-02	10.0000	10.0000	10.0000	10.0000	-5.660%	1	355	+11.000%
2026-06-01	10.5000	10.6000	10.5000	10.6000	-3.636%	4	355	+4.717%
2026-05-29	10.8000	11.0000	10.8000	11.0000	-15.385%	5	354	+0.909%
2026-05-22	13.0000	13.0000	13.0000	13.0000	+18.182%	3	359	-14.615%
2026-05-19	11.0000	11.0000	11.0000	11.0000	-14.063%	3	356	+0.909%
2026-05-14	12.9000	12.9000	12.8000	12.8000	0.000%	6	356	-13.281%
2026-05-13	12.7500	12.8000	12.7000	12.8000	-7.914%	11	353	-13.281%
2026-05-11	14.6500	14.6500	13.9000	13.9000	-6.081%	6	353	-20.144%
2026-05-08	14.8000	14.8000	14.8000	14.8000	-16.994%	1	351	-25.000%
2026-05-06	17.8300	17.8300	17.8300	17.8300	+1.653%	10	351	-37.745%
2026-05-04	17.8900	17.8900	17.5400	17.5400	+3.237%	20	351	-36.716%
2026-04-29	16.8400	16.9900	16.7800	16.9900	-6.288%	28	351	-34.667%
2026-04-28	18.1300	18.1300	18.1300	18.1300	-5.079%	2	359	-38.776%
2026-04-27	19.1000	19.1000	19.1000	19.1000	-13.182%	1	359	-41.885%
2026-04-20	22.0000	22.0000	22.0000	22.0000	-8.065%	5	359	-49.545%
2026-04-17	23.9300	23.9300	23.9300	23.9300	+8.773%	2	359	-53.615%
2026-04-16	22.0000	22.0000	22.0000	22.0000	+15.789%	1	359	-49.545%
2026-04-09	21.0000	21.0000	19.0000	19.0000	+11.765%	15	360	-41.579%
2026-04-07	18.2000	18.2000	17.0000	17.0000	-16.256%	2	365	-34.706%
2026-04-01	20.3000	20.3000	20.3000	20.3000	+28.481%	1	363	-45.320%
2026-03-30	15.8000	15.8000	15.8000	15.8000	-10.986%	10	364	-29.747%
2026-03-27	17.7500	17.7500	17.7500	17.7500	+2.720%	1	364	-37.465%
2026-03-24	16.9700	17.2800	16.9700	17.2800	+3.164%	9	363	-35.764%
2026-03-13	16.7500	16.7500	16.7500	16.7500	-10.188%	1	369	-33.731%
2026-03-11	18.6500	18.6500	18.6500	18.6500	+5.070%	2	370	-40.483%
2026-02-27	20.7900	20.7900	17.7500	17.7500	-12.475%	11	370	-37.465%
2026-02-26	20.5000	20.6000	20.2800	20.2800	+84.364%	6	372	-45.266%
2026-02-25	11.0000	11.0000	11.0000	11.0000	+5.566%	1	379	+0.909%
2026-02-23	10.4900	10.4900	10.4200	10.4200	-11.470%	4	379	+6.526%
2026-02-19	11.7700	11.7700	11.7700	11.7700	+0.598%	1	379	-5.692%
2026-02-18	11.7000	11.7000	11.7000	11.7000	-2.174%	3	379	-5.128%
2026-02-12	11.9600	11.9600	11.9600	11.9600	-26.173%	4	380	-7.191%
2026-02-03	16.5800	16.5800	16.2000	16.2000	+8.000%	3	380	-31.481%
2026-02-02	15.0000	15.0000	15.0000	15.0000	+5.634%	6	382	-26.000%
2026-01-28	14.0000	14.2000	14.0000	14.2000	-19.318%	6	388	-21.831%
2026-01-27	17.6000	17.6000	17.6000	17.6000	+1.734%	1	388	-36.932%
2026-01-26	17.3000	17.3000	17.3000	17.3000	+10.897%	1	388	-35.838%
2026-01-20	15.5000	15.6000	15.5000	15.6000	-8.772%	2	388	-28.846%
2026-01-15	17.1000	17.1000	17.1000	17.1000	-7.568%	4	390	-35.088%
2026-01-13	18.5000	18.5000	18.5000	18.5000	-5.804%	10	394	-40.000%
2026-01-12	18.2000	19.6400	18.2000	19.6400	+40.286%	10	404	-43.483%
2026-01-05	14.5200	14.5200	14.0000	14.0000	-15.152%	7	416	-20.714%
2025-12-24	16.2000	16.5000	16.2000	16.5000	-4.899%	12	416	-32.727%
2025-12-23	17.3000	17.3500	17.3000	17.3500	-4.879%	53	416	-36.023%
2025-12-18	18.2400	18.2400	18.2400	18.2400	+15.224%	2	456	-39.145%
2025-12-17	15.8300	15.8300	15.8300	15.8300	+2.327%	2	457	-29.880%
2025-12-16	15.4700	15.4700	15.4700	15.4700	-0.194%	5	457	-28.248%
2025-12-15	16.5000	16.5000	14.0000	15.5000	-4.321%	4	462	-28.387%
2025-12-12	16.2000	16.2000	16.2000	16.2000	+5.882%	1	466	-31.481%
2025-12-10	15.3000	15.3000	15.3000	15.3000	-7.831%	12	467	-27.451%
2025-12-09	16.5000	16.6000	16.5000	16.6000	+2.469%	2	479	-33.133%
2025-12-08	16.2000	16.2000	16.2000	16.2000	-0.613%	1	479	-31.481%
2025-12-05	16.7000	16.7000	16.3000	16.3000	-0.610%	20	479	-31.902%
2025-12-04	15.6000	16.4000	15.6000	16.4000	+3.797%	8	482	-32.317%
2025-12-03	15.8000	16.0000	15.5000	15.8000	+0.637%	49	481	-29.747%
2025-12-02	15.6000	15.7000	15.6000	15.7000	+9.790%	10	505	-29.299%
2025-11-28	14.3700	14.3700	14.3000	14.3000	-1.379%	7	510	-22.378%
2025-11-26	14.5000	14.5000	14.5000	14.5000	+11.538%	1	502	-23.448%
2025-11-25	13.0000	13.0000	13.0000	13.0000	+5.434%	1	502	-14.615%
2025-11-24	12.0000	12.3300	11.7300	12.3300	-6.873%	6	503	-9.976%
2025-11-21	10.4500	13.2400	10.4500	13.2400	+42.366%	22	501	-16.163%
2025-11-20	10.8200	10.8200	9.3000	9.3000	-0.853%	11	521	+19.355%
2025-11-14	9.3800	9.3800	9.3800	9.3800	-11.258%	1	522	+18.337%
2025-11-12	10.5700	10.5700	10.5700	10.5700	-10.119%	2	521	+5.014%
2025-11-10	11.5000	11.7600	11.5000	11.7600	+4.255%	14	523	-5.612%
2025-11-07	9.9000	12.5500	9.9000	11.2800	+56.233%	132	513	-1.596%
2025-11-04	6.3000	7.2200	6.3000	7.2200	-10.974%	20	598	+53.740%
2025-11-03	8.1100	8.1100	8.1100	8.1100	-0.123%	11	582	+36.868%
2025-10-31	8.0200	8.1200	8.0200	8.1200	+1.500%	21	582	+36.700%
2025-10-30	9.0000	9.0000	8.0000	8.0000	-13.043%	12	593	+38.750%
2025-10-29	9.2000	9.2000	9.2000	9.2000	+7.855%	2	599	+20.652%
2025-10-27	8.5300	8.5300	8.5300	8.5300	-5.222%	10	587	+30.129%
2025-10-24	9.0000	9.0000	9.0000	9.0000	+23.288%	6	587	+23.333%
2025-10-17	7.3500	7.3500	7.3000	7.3000	-12.575%	12	581	+52.055%
2025-10-15	8.3500	8.3500	8.3500	8.3500	-1.649%	20	569	+32.934%
2025-10-09	8.3800	8.8200	8.3800	8.4900	-4.714%	4	549	+30.742%
2025-10-08	8.1200	8.9400	8.1200	8.9100	+8.659%	4	552	+24.579%
2025-10-07	8.1000	8.2000	8.1000	8.2000	-9.989%	5	551	+35.366%
2025-10-06	9.1100	9.1100	9.1100	9.1100	+12.469%	1	551	+21.844%
2025-10-03	8.1000	8.1000	8.1000	8.1000	-11.572%	1	552	+37.037%
2025-09-29	9.1600	9.1600	9.1600	9.1600	-1.505%	5	551	+21.179%
2025-09-25	9.3000	9.3000	9.3000	9.3000	-10.577%	1	551	+19.355%
2025-09-24	10.3000	10.4000	10.3000	10.4000	+5.906%	2	550	+6.731%
2025-09-23	9.8800	9.8800	9.8200	9.8200	+9.111%	15	552	+13.035%
2025-09-18	9.0000	9.0000	9.0000	9.0000	-14.286%	1	552	+23.333%
2025-09-16	10.0300	10.5000	10.0300	10.5000	+6.275%	5	552	+5.714%
2025-09-15	8.9200	9.8800	8.9000	9.8800	+6.926%	7	549	+12.348%
2025-09-12	8.7000	9.2400	8.7000	9.2400	+8.706%	13	547	+20.130%
2025-09-11	8.5000	8.5000	8.5000	8.5000	+4.938%	1	536	+30.588%
2025-09-10	8.9000	8.9000	8.1000	8.1000	-2.410%	6	536	+37.037%
2025-09-09	8.3000	8.3000	8.3000	8.3000	+2.217%	1	530	+33.735%
2025-09-08	8.2500	8.2500	8.1200	8.1200	+11.846%	18	531	+36.700%
2025-09-05	7.8000	7.8000	7.2500	7.2600	+9.009%	14	531	+52.893%
2025-09-04	6.5200	6.6800	6.5200	6.6600	-0.597%	21	529	+66.667%
2025-09-03	6.7000	6.7000	6.7000	6.7000	-5.899%	11	543	+65.672%
2025-09-02	7.1200	7.1200	7.1200	7.1200	+3.188%	2	543	+55.899%
2025-08-29	6.3000	7.1800	6.3000	6.9000	-4.167%	73	535	+60.870%
2025-08-28	7.2000	7.2000	7.2000	7.2000	0.000%	2	535	+54.167%
2025-08-27	7.3400	7.3600	6.8100	7.2000	-5.263%	186	533	+54.167%
2025-08-26	7.5200	7.6000	7.5200	7.6000	-4.762%	16	541	+46.053%
2025-08-25	9.3800	10.0000	7.9800	7.9800	-28.686%	11	555	+39.098%
2025-08-20	10.4300	11.1900	10.4300	11.1900	+3.611%	30	549	-0.804%
2025-08-19	11.3700	11.3700	10.8000	10.8000	-9.244%	31	569	+2.778%
2025-08-18	11.1000	11.9000	11.1000	11.9000	+2.146%	12	568	-6.723%
2025-08-15	11.6500	11.6500	11.6500	11.6500	+4.672%	20	578	-4.721%
2025-08-14	10.5200	11.1500	10.5200	11.1300	-2.964%	41	598	-0.270%
2025-08-13	10.1600	11.5700	10.1600	11.4700	+17.041%	40	580	-3.226%
2025-08-12	9.5000	9.8000	9.5000	9.8000	+3.704%	4	545	+13.265%
2025-08-11	9.4500	10.8800	9.4500	9.4500	+5.000%	42	544	+17.460%
2025-08-08	7.5000	9.0000	7.3600	9.0000	+60.714%	35	519	+23.333%
2025-08-07	5.6000	5.6000	5.6000	5.6000	+5.660%	10	499	+98.214%
2025-08-04	5.3000	5.3000	5.3000	5.3000	+6.000%	10	509	+109.434%
2025-07-31	5.2000	5.2200	5.0000	5.0000	-3.288%	21	519	+122.000%
2025-07-30	5.1700	5.1700	5.1700	5.1700	-4.259%	5	526	+114.700%
2025-07-29	5.3000	5.4400	5.3000	5.4000	-10.150%	11	521	+105.556%
2025-07-25	6.0100	6.0100	6.0100	6.0100	-6.094%	5	510	+84.692%
2025-07-24	6.4000	6.4000	6.4000	6.4000	0.000%	3	507	+73.438%
2025-07-23	5.6000	6.4000	5.6000	6.4000	+28.514%	34	505	+73.438%
2025-07-21	4.6200	4.9800	4.6200	4.9800	+5.957%	18	486	+122.892%
2025-07-18	4.7000	4.7000	4.7000	4.7000	+2.174%	1	471	+136.170%
2025-07-17	4.6000	4.6100	4.5000	4.6000	+8.235%	59	471	+141.304%
2025-07-16	4.2500	4.2500	4.2500	4.2500	+11.842%	4	471	+161.176%
2025-07-15	3.8000	3.8000	3.8000	3.8000	-5.941%	1	471	+192.105%
2025-07-14	3.9400	4.0400	3.9400	4.0400	-4.038%	3	471	+174.752%
2025-07-08	4.2100	4.2100	4.2100	4.2100	+6.853%	3	471	+163.658%
2025-07-03	3.9400	3.9400	3.9400	3.9400	+3.684%	8	461	+181.726%
2025-06-26	3.8000	3.8000	3.8000	3.8000	+26.667%	3	461	+192.105%
2025-06-23	3.0000	3.0000	3.0000	3.0000	-14.286%	1	464	+270.000%
2025-06-16	3.5000	3.5000	3.5000	3.5000	-7.895%	45	465	+217.143%
2025-06-05	3.9000	3.9000	3.8000	3.8000	+8.571%	22	465	+192.105%
2025-06-03	3.5000	3.5000	3.5000	3.5000	-7.895%	14	472	+217.143%
2025-05-23	3.6600	3.8000	3.6600	3.8000	-5.000%	4	470	+192.105%
2025-05-22	4.0000	4.0000	4.0000	4.0000	-1.235%	10	470	+177.500%
2025-05-19	4.0500	4.0500	4.0500	4.0500	-3.571%	45	470	+174.074%
2025-05-16	4.2000	4.2000	4.1000	4.2000	+25.000%	8	425	+164.286%
2025-05-13	2.9700	3.3600	2.9700	3.3600	+23.985%	2	423	+230.357%
2025-05-12	2.7100	2.7100	2.7100	2.7100	+68.323%	1	422	+309.594%
2025-05-05	1.6100	1.6100	1.6100	1.6100	-10.556%	1	421	+589.441%
2025-05-02	1.8000	1.8000	1.8000	1.8000	+5.882%	2	421	+516.667%
2025-05-01	1.5500	1.7000	1.5500	1.7000	+32.813%	23	421	+552.941%
2025-04-21	1.5700	1.5700	1.2800	1.2800	-15.232%	3	410	+767.188%
2025-04-16	1.5100	1.5100	1.5100	1.5100	+13.534%	2	409	+635.099%
2025-04-11	1.3500	1.3500	1.2500	1.3300	-21.765%	100	410	+734.586%
2025-04-09	1.8000	1.8000	1.6500	1.7000	+14.865%	33	399	+552.941%
2025-04-08	1.8500	1.8500	1.4000	1.4800	-1.333%	71	397	+650.000%
2025-04-07	1.7400	1.7600	1.5000	1.5000	-18.919%	5	376	+640.000%
2025-04-04	1.8500	1.8500	1.8500	1.8500	-9.756%	2	375	+500.000%
2025-04-03	2.0500	2.0500	2.0500	2.0500	-6.393%	20	374	+441.463%
2025-04-01	2.1700	2.1900	2.1700	2.1900	+4.785%	53	374	+406.849%
2025-03-31	2.0900	2.0900	2.0900	2.0900	-17.391%	3	324	+431.100%
2025-03-26	2.5200	2.5400	2.5000	2.5300	-5.243%	330	324	+338.735%
2025-03-25	2.6700	2.6700	2.6700	2.6700	+2.692%	1	394	+315.730%
2025-03-24	2.6000	2.6500	2.6000	2.6000	+6.122%	338	393	+326.923%
2025-03-21	2.4200	2.4500	2.4000	2.4500	+6.522%	44	126	+353.061%
2025-03-18	2.3500	2.3500	2.3000	2.3000	-4.167%	4	121	+382.609%
2025-03-17	2.4000	2.4000	2.4000	2.4000	-6.977%	11	121	+362.500%
2025-03-11	2.5800	2.5800	2.5800	2.5800	-10.105%	1	132	+330.233%
2025-03-06	2.8700	2.8700	2.8700	2.8700	+0.702%	5	132	+286.760%
2025-03-04	2.9600	3.0000	2.8500	2.8500	-8.065%	13	130	+289.474%
2025-03-03	3.1500	3.1500	3.1000	3.1000	-23.645%	4	134	+258.065%
2025-02-25	4.0600	4.0600	4.0600	4.0600	-7.727%	30	138	+173.399%
2025-02-21	4.5000	4.5000	4.4000	4.4000	-10.204%	24	138	+152.273%
2025-02-20	4.9000	4.9000	4.9000	4.9000	+2.083%	10	126	+126.531%
2025-02-19	4.8000	4.8000	4.8000	4.8000	-6.977%	40	116	+131.250%
2025-02-18	5.0000	5.1800	5.0000	5.1600	+3.614%	41	147	+115.116%
2025-02-12	4.9800	4.9800	4.9800	4.9800	-8.118%	1	119	+122.892%
2025-02-04	5.5200	5.5200	5.4200	5.4200	-8.136%	14	118	+104.797%
2025-01-31	5.9000	5.9000	5.9000	5.9000	-11.411%	6	114	+88.136%
2025-01-30	6.3000	6.6600	6.1100	6.6600	+25.660%	13	114	+66.667%
2025-01-29	5.3000	5.3000	5.3000	5.3000	+6.000%	10	115	+109.434%
2025-01-15	5.0000	5.0000	5.0000	5.0000	0.000%	12	105	+122.000%
2025-01-10	5.0000	5.0000	5.0000	5.0000	-7.407%	20	111	+122.000%
2025-01-07	5.4000	5.4000	5.4000	5.4000	-2.351%	10	104	+105.556%
2025-01-06	5.5300	5.5300	5.5300	5.5300	+10.600%	1	104	+100.723%
2025-01-03	5.4000	5.4000	5.0000	5.0000	+35.870%	64	104	+122.000%
2024-12-30	3.6800	3.6800	3.6800	3.6800	-10.680%	1	74	+201.630%
2024-12-26	4.1200	4.1200	4.1200	4.1200	-1.905%	12	73	+169.417%
2024-12-23	4.2000	4.2000	4.2000	4.2000	+7.692%	1	64	+164.286%
2024-12-20	3.9000	3.9000	3.9000	3.9000	-17.021%	2	64	+184.615%
2024-12-18	5.0000	5.0000	4.7000	4.7000	-13.124%	7	64	+136.170%
2024-12-13	5.5000	5.5000	5.4100	5.4100	-8.305%	4	66	+105.176%
2024-12-12	5.9000	5.9000	5.9000	5.9000	-10.606%	1	66	+88.136%
2024-12-10	6.6000	6.6000	6.6000	6.6000	-2.367%	1	66	+68.182%
2024-12-06	6.3400	6.7600	6.3400	6.7600	-12.208%	20	67	+64.201%
2024-12-04	7.7000	7.7000	7.7000	7.7000	+5.191%	1	57	+44.156%
2024-12-03	7.3700	7.3700	7.3200	7.3200	-8.500%	2	56	+51.639%
2024-12-02	8.0000	8.0000	8.0000	8.0000	-5.882%	2	56	+38.750%
2024-11-25	9.0000	9.0000	8.5000	8.5000	+11.842%	6	56	+30.588%
2024-11-21	7.6000	7.6000	7.6000	7.6000	+0.264%	2	50	+46.053%
2024-11-20	7.5800	7.5800	7.5800	7.5800	+26.756%	2	50	+46.438%
2024-11-18	6.0000	6.0000	5.9800	5.9800	+1.356%	12	48	+85.619%
2024-11-14	5.5000	5.9000	5.5000	5.9000	-22.876%	16	40	+88.136%
2024-11-12	8.5000	8.5000	7.6500	7.6500	-14.621%	16	41	+45.098%
2024-11-11	9.0200	9.0200	8.9600	8.9600	-3.656%	12	41	+23.884%
2024-11-08	9.3100	9.3100	9.3000	9.3000	+20.779%	40	32	+19.355%
2024-11-07	7.6500	7.7000	7.6500	7.7000	+8.451%	21	42	+44.156%
2024-11-04	7.1000	7.1000	7.1000	7.1000	-12.346%	1	28	+56.338%
2024-10-30	8.1000	8.1000	8.1000	8.1000	-19.000%	1	28	+37.037%
2024-10-22	10.0000	10.0000	10.0000	10.0000	+5.263%	1	29	+11.000%
2024-10-18	9.5000	9.5000	9.5000	9.5000	+15.572%	2	28	+16.842%
2024-10-14	8.2200	8.2200	8.2200	8.2200	-24.170%	1	27	+35.036%
2024-10-04	10.8400	10.8400	10.8400	10.8400	+28.741%	4	27	+2.399%
2024-10-01	8.3500	8.4200	8.3500	8.4200	+9.351%	2	25	+31.829%
2024-09-27	7.7000	7.7000	7.7000	7.7000	+62.447%	4	25	+44.156%
2024-09-23	5.1000	5.1000	4.7400	4.7400	+10.233%	21	23	+134.177%
2024-09-18	4.3000	4.3000	4.3000	4.3000	0.000%	2	2	+158.140%

.dark-mode .Dzjj3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dzjj3k{ color: #333333; background-color: white; border: 2px solid #333333; }GCT20270115C30GCT Jan 15 2027 30.00 Call (GCT270115C00030000)option OPRA

GCT20270115C30
GCT Jan 15 2027 30.00 Call (GCT270115C00030000)
option OPRA