Dark

GCT20270115C35
GCT Jan 15 2027 35.00 Call (GCT270115C00035000)
option OPRA

EOD

Jul 24, 2026

8.00-9.605%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.0000	8.0000	8.0000	8.0000	-9.605%	1	728	0.000%
2026-07-16	8.8500	8.8500	8.8500	8.8500	+19.595%	2	728	-9.605%
2026-07-14	7.4000	7.4000	7.4000	7.4000	+13.846%	23	726	+8.108%
2026-07-13	6.5000	6.5000	6.5000	6.5000	+1.881%	7	726	+23.077%
2026-07-09	6.3800	6.3800	6.3800	6.3800	-2.595%	6	726	+25.392%
2026-07-07	6.9000	6.9000	6.4700	6.5500	-5.072%	6	726	+22.137%
2026-07-06	6.9000	6.9000	6.9000	6.9000	+11.831%	5	723	+15.942%
2026-06-23	6.1700	6.1700	6.1700	6.1700	-5.077%	2	723	+29.660%
2026-06-22	6.4900	6.5000	6.4900	6.5000	-5.797%	5	722	+23.077%
2026-06-17	6.9000	6.9000	6.9000	6.9000	-7.877%	3	723	+15.942%
2026-06-15	8.0000	8.0000	7.4900	7.4900	+0.672%	10	723	+6.809%
2026-06-12	7.4400	7.4400	7.4400	7.4400	+13.588%	1	722	+7.527%
2026-06-10	6.5500	6.5500	6.5500	6.5500	+16.964%	1	721	+22.137%
2026-06-09	5.6000	5.6000	5.6000	5.6000	-1.754%	5	721	+42.857%
2026-06-08	6.5000	6.5000	5.5600	5.7000	-18.103%	12	721	+40.351%
2026-06-04	6.9000	7.0000	6.9000	6.9600	+3.881%	5	721	+14.943%
2026-06-03	6.7000	6.7000	6.7000	6.7000	-20.710%	3	718	+19.403%
2026-06-01	8.7500	8.7500	8.4500	8.4500	-0.588%	100	715	-5.325%
2026-05-29	8.5000	8.5000	8.5000	8.5000	-8.602%	2	615	-5.882%
2026-05-28	9.3000	9.3000	9.3000	9.3000	-5.584%	1	613	-13.978%
2026-05-22	9.8500	9.8500	9.8500	9.8500	+13.218%	1	613	-18.782%
2026-05-15	8.5000	8.7000	8.5000	8.7000	-8.421%	3	614	-8.046%
2026-05-14	9.5000	9.5000	9.5000	9.5000	-6.496%	1	614	-15.789%
2026-05-13	10.1100	10.1900	10.1100	10.1600	-3.238%	50	599	-21.260%
2026-05-12	11.0000	11.0000	10.5000	10.5000	-8.696%	2	599	-23.810%
2026-05-11	11.5000	11.5000	11.5000	11.5000	+0.437%	5	599	-30.435%
2026-05-08	12.1500	12.6000	11.4500	11.4500	-15.185%	24	595	-30.131%
2026-05-07	13.5000	13.5000	13.5000	13.5000	-10.714%	1	596	-40.741%
2026-05-06	14.7000	15.7000	14.7000	15.1200	+12.000%	15	596	-47.090%
2026-05-05	13.6000	13.6000	13.5000	13.5000	-12.903%	2	595	-40.741%
2026-04-28	14.9000	15.5000	14.9000	15.5000	-12.823%	6	595	-48.387%
2026-04-20	19.7200	19.7200	17.7000	17.7800	-2.468%	4	599	-55.006%
2026-04-16	18.2300	18.2300	18.2300	18.2300	+10.888%	25	599	-56.116%
2026-04-08	16.4400	16.4400	16.4400	16.4400	+14.246%	11	599	-51.338%
2026-03-31	14.3900	14.3900	14.3900	14.3900	-4.067%	1	610	-44.406%
2026-03-27	14.5000	15.0000	14.5000	15.0000	+4.384%	2	611	-46.667%
2026-03-24	14.3700	14.3700	14.3700	14.3700	-5.461%	3	611	-44.328%
2026-03-23	15.0000	15.2000	15.0000	15.2000	-4.523%	3	611	-47.368%
2026-03-17	15.9200	15.9200	15.9200	15.9200	+5.710%	6	611	-49.749%
2026-03-11	15.2000	15.2000	15.0600	15.0600	+9.927%	3	617	-46.879%
2026-02-27	13.7000	13.7000	13.7000	13.7000	-22.860%	6	618	-41.606%
2026-02-26	14.9000	17.7600	14.9000	17.7600	+97.333%	2	624	-54.955%
2026-02-24	8.8000	9.0000	8.8000	9.0000	+8.173%	5	624	-11.111%
2026-02-23	8.3900	8.3900	8.3200	8.3200	-15.102%	10	623	-3.846%
2026-02-18	9.5500	10.0000	9.5500	9.8000	+5.376%	5	623	-18.367%
2026-02-13	9.3000	9.3000	9.3000	9.3000	-9.002%	92	530	-13.978%
2026-02-12	10.2200	10.2200	10.2200	10.2200	-4.664%	5	530	-21.722%
2026-02-11	11.0000	11.0000	10.7200	10.7200	-10.667%	24	530	-25.373%
2026-02-10	12.0000	12.0000	12.0000	12.0000	+3.986%	6	530	-33.333%
2026-01-28	11.5000	11.5400	11.5000	11.5400	-20.138%	3	527	-30.676%
2026-01-13	14.4500	14.4500	14.4500	14.4500	-1.701%	5	527	-44.637%
2026-01-06	14.1000	14.7000	14.1000	14.7000	+14.042%	2	527	-45.578%
2025-12-31	12.8900	12.8900	12.8900	12.8900	-7.929%	40	527	-37.936%
2025-12-23	14.0000	14.0000	14.0000	14.0000	-5.724%	10	527	-42.857%
2025-12-18	16.0000	16.6000	14.8500	14.8500	+7.220%	4	537	-46.128%
2025-12-17	13.8500	13.8500	13.8500	13.8500	+2.593%	3	537	-42.238%
2025-12-16	13.5000	13.5000	13.5000	13.5000	-2.527%	3	537	-40.741%
2025-12-15	13.8500	13.8500	13.8500	13.8500	+0.362%	1	539	-42.238%
2025-12-12	14.0900	14.0900	13.8000	13.8000	+8.661%	42	539	-42.029%
2025-12-11	12.7000	12.7000	12.7000	12.7000	-20.076%	2	501	-37.008%
2025-12-09	15.8900	15.8900	15.8900	15.8900	+22.419%	20	501	-49.654%
2025-12-08	13.9100	13.9100	12.9800	12.9800	-4.978%	12	521	-38.367%
2025-12-05	14.0000	14.0000	13.6600	13.6600	+4.514%	14	521	-41.435%
2025-12-04	13.0700	13.0700	13.0700	13.0700	-3.185%	5	519	-38.791%
2025-12-03	13.3600	13.7000	13.3600	13.5000	+1.504%	5	518	-40.741%
2025-12-02	12.5400	13.4000	12.5400	13.3000	+9.736%	34	519	-39.850%
2025-11-28	12.2400	12.2400	12.1200	12.1200	-1.463%	7	520	-33.993%
2025-11-26	12.3000	12.3000	12.3000	12.3000	+31.270%	4	521	-34.959%
2025-11-21	8.8000	9.3700	8.8000	9.3700	+6.477%	4	521	-14.621%
2025-11-20	8.8000	8.8000	8.8000	8.8000	+10.138%	4	520	-9.091%
2025-11-18	7.9900	7.9900	7.9900	7.9900	-3.152%	1	520	+0.125%
2025-11-14	8.2500	8.2500	8.2500	8.2500	-8.333%	1	520	-3.030%
2025-11-13	9.0000	9.0000	9.0000	9.0000	-2.174%	3	520	-11.111%
2025-11-12	9.2000	9.2000	9.2000	9.2000	+2.222%	1	521	-13.043%
2025-11-11	9.3500	9.3500	9.0000	9.0000	-13.462%	4	521	-11.111%
2025-11-10	9.8600	10.4200	9.8600	10.4000	+11.588%	27	521	-23.077%
2025-11-07	9.4000	9.4400	8.6000	9.3200	+49.599%	98	522	-14.163%
2025-11-03	6.2300	6.2300	6.2300	6.2300	-4.301%	1	469	+28.411%
2025-10-29	7.5000	7.5000	6.5100	6.5100	-2.836%	8	469	+22.888%
2025-10-28	6.8200	6.8200	6.7000	6.7000	-6.944%	8	467	+19.403%
2025-10-27	7.2000	7.2000	7.2000	7.2000	-4.000%	10	477	+11.111%
2025-10-24	6.8000	7.9300	6.8000	7.5000	+19.048%	3	477	+6.667%
2025-10-23	6.3000	6.3000	6.3000	6.3000	+4.132%	5	477	+26.984%
2025-10-22	6.0500	6.0500	6.0500	6.0500	+1.340%	1	472	+32.231%
2025-10-21	5.9700	5.9700	5.9700	5.9700	+2.931%	10	471	+34.003%
2025-10-17	5.8000	5.8000	5.8000	5.8000	-17.379%	3	471	+37.931%
2025-10-06	7.0200	7.0200	7.0200	7.0200	-6.525%	1	474	+13.960%
2025-10-03	7.5100	7.5100	7.5100	7.5100	-16.556%	2	474	+6.525%
2025-09-22	9.0000	9.0000	9.0000	9.0000	+38.249%	5	472	-11.111%
2025-09-19	6.5100	6.5100	6.5100	6.5100	-9.583%	10	472	+22.888%
2025-09-08	7.2000	7.2000	7.2000	7.2000	+30.909%	2	472	+11.111%
2025-09-04	5.5000	5.5000	5.5000	5.5000	+1.852%	5	474	+45.455%
2025-09-03	5.4000	5.4000	5.4000	5.4000	-6.897%	10	479	+48.148%
2025-09-02	5.4600	5.8000	5.2800	5.8000	-5.074%	41	479	+37.931%
2025-08-27	6.0000	6.1100	6.0000	6.1100	0.000%	2	496	+30.933%
2025-08-26	6.9300	6.9300	6.1100	6.1100	-15.139%	5	496	+30.933%
2025-08-25	7.2000	7.2000	7.2000	7.2000	-14.286%	2	495	+11.111%
2025-08-20	8.8900	8.8900	8.4000	8.4000	-10.638%	21	497	-4.762%
2025-08-19	9.4000	9.4000	9.4000	9.4000	-3.193%	1	477	-14.894%
2025-08-18	9.7100	9.7100	9.7100	9.7100	-1.919%	1	477	-17.611%
2025-08-15	9.9000	9.9000	9.9000	9.9000	+17.857%	20	476	-19.192%
2025-08-13	8.5300	8.5300	8.4000	8.4000	-1.176%	6	476	-4.762%
2025-08-12	8.5000	8.5000	8.5000	8.5000	-3.409%	1	476	-5.882%
2025-08-11	8.8000	8.8000	8.8000	8.8000	+18.439%	2	476	-9.091%
2025-08-08	6.0800	7.4300	6.0800	7.4300	+90.513%	11	474	+7.672%
2025-08-06	3.9100	3.9100	3.9000	3.9000	-22.000%	5	465	+105.128%
2025-07-28	5.0000	5.0000	5.0000	5.0000	0.000%	5	460	+60.000%
2025-07-23	4.9000	5.0000	4.9000	5.0000	+20.482%	12	455	+60.000%
2025-07-22	4.0000	4.1500	4.0000	4.1500	+12.162%	3	445	+92.771%
2025-07-17	3.7000	3.7000	3.7000	3.7000	+7.246%	1	445	+116.216%
2025-07-16	3.4800	3.4800	3.1000	3.4500	+15.000%	9	446	+131.884%
2025-07-14	3.0000	3.0000	3.0000	3.0000	-16.667%	1	445	+166.667%
2025-07-11	3.6000	3.6000	3.6000	3.6000	+8.434%	5	444	+122.222%
2025-07-09	3.3200	3.3200	3.3200	3.3200	-2.353%	1	444	+140.964%
2025-07-07	3.1100	3.4000	3.1100	3.4000	+3.343%	11	443	+135.294%
2025-07-03	3.2900	3.2900	3.2900	3.2900	-8.101%	1	437	+143.161%
2025-07-01	3.5400	3.5800	3.5400	3.5800	+24.739%	45	437	+123.464%
2025-06-04	2.9000	2.9000	2.8700	2.8700	+33.488%	3	392	+178.746%
2025-05-12	2.2500	2.2500	2.1500	2.1500	+48.276%	6	392	+272.093%
2025-05-05	1.4500	1.4500	1.4500	1.4500	+12.403%	2	392	+451.724%
2025-05-01	1.3200	1.3200	1.0800	1.2900	+3.200%	6	394	+520.155%
2025-04-22	1.2500	1.2500	1.2500	1.2500	0.000%	2	392	+540.000%
2025-04-21	1.2500	1.2500	1.2500	1.2500	+13.636%	10	392	+540.000%
2025-04-10	1.3000	1.3000	1.1000	1.1000	-19.708%	45	382	+627.273%
2025-04-09	1.3700	1.3700	1.3700	1.3700	+5.385%	17	354	+483.942%
2025-04-08	1.3000	1.3000	1.3000	1.3000	-27.778%	8	337	+515.385%
2025-03-31	1.7900	1.8500	1.7900	1.8000	-18.919%	340	329	+344.444%
2025-03-27	2.1500	2.2200	2.1500	2.2200	+11.000%	19	361	+260.360%
2025-03-26	2.0200	2.0200	2.0000	2.0000	-11.111%	330	351	+300.000%
2025-03-25	2.2000	2.2500	2.2000	2.2500	-14.449%	8	21	+255.556%
2025-03-05	2.6300	2.6300	2.6300	2.6300	-26.944%	1	14	+204.183%
2025-02-26	3.6000	3.6000	3.6000	3.6000	-6.494%	1	14	+122.222%
2025-02-21	3.8500	3.8500	3.8500	3.8500	-3.750%	2	15	+107.792%
2025-02-07	4.0000	4.0000	4.0000	4.0000	-10.314%	6	16	+100.000%
2025-02-04	4.4600	4.4600	4.4600	4.4600	+6.190%	1	16	+79.372%
2025-01-28	4.2000	4.2000	4.2000	4.2000	-14.286%	1	16	+90.476%
2025-01-23	4.9000	4.9000	4.9000	4.9000	+7.456%	1	16	+63.265%
2025-01-21	4.3000	4.5600	4.3000	4.5600	+23.243%	2	15	+75.439%
2025-01-10	3.7000	3.7000	3.7000	3.7000	-20.601%	2	14	+116.216%
2025-01-07	4.8000	4.8000	4.6600	4.6600	-10.385%	3	15	+71.674%
2025-01-06	5.2000	5.2000	5.2000	5.2000	+30.982%	1	17	+53.846%
2025-01-02	3.9700	3.9700	3.9700	3.9700	+4.474%	1	17	+101.511%
2024-12-31	3.4500	3.8000	3.4500	3.8000	+20.635%	6	15	+110.526%
2024-12-30	3.1500	3.1500	3.1500	3.1500	-52.985%	1	15	+153.968%
2024-11-26	6.7000	6.7000	6.7000	6.7000	+40.167%	2	14	+19.403%
2024-11-14	4.7800	4.7900	4.7800	4.7800	-13.091%	4	16	+67.364%
2024-11-13	5.5000	5.5000	5.5000	5.5000	-31.250%	2	12	+45.455%
2024-11-11	8.0000	8.0000	8.0000	8.0000	-2.676%	1	10	0.000%
2024-11-08	8.2200	8.2200	8.2200	8.2200	+22.687%	2	10	-2.676%
2024-10-31	6.7000	6.7000	6.7000	6.7000	-13.212%	1	9	+19.403%
2024-10-11	7.7200	7.7200	7.7200	7.7200	-3.500%	8	8	+3.627%
2024-10-08	8.0000	8.0000	8.0000	8.0000	+0.125%	1	10	0.000%
2024-10-03	8.0200	8.0200	7.9900	7.9900	-0.622%	3	10	+0.125%
2024-10-02	8.0000	8.0700	8.0000	8.0400	+3.209%	3	7	-0.498%
2024-10-01	7.8100	7.8200	7.7900	7.7900	+105.000%	4	5	+2.696%
2024-09-24	3.8000	3.8000	3.8000	3.8000	-17.391%	1	2	+110.526%
2024-09-19	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	+73.913%

.dark-mode .LXLtTL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LXLtTL{ color: #333333; background-color: white; border: 2px solid #333333; }GCT20270115C35GCT Jan 15 2027 35.00 Call (GCT270115C00035000)option OPRA

GCT20270115C35
GCT Jan 15 2027 35.00 Call (GCT270115C00035000)
option OPRA