Dark

GCT20270115C40
GCT Jan 15 2027 40.00 Call (GCT270115C00040000)
option OPRA

EOD

Jul 27, 2026

7.45+33.036%(+1.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.0100	7.7000	7.0100	7.4500	+33.036%	6	1,009	0.000%
2026-07-24	5.6000	5.6000	5.6000	5.6000	0.000%	14	1,010	+33.036%
2026-07-23	5.6000	5.6000	5.6000	5.6000	-18.841%	14	1,010	+33.036%
2026-07-21	6.9000	6.9000	6.9000	6.9000	+2.985%	1	996	+7.971%
2026-07-20	7.3500	7.3500	6.7000	6.7000	-4.965%	5	997	+11.194%
2026-07-17	7.0500	7.0500	7.0500	7.0500	+85.526%	1	993	+5.674%
2026-07-01	3.8000	3.8000	3.8000	3.8000	-17.391%	2	994	+96.053%
2026-06-26	4.6000	4.6000	4.6000	4.6000	0.000%	2	993	+61.957%
2026-06-25	4.6000	4.6000	4.6000	4.6000	-12.381%	3	995	+61.957%
2026-06-24	5.2500	5.2500	5.2500	5.2500	+22.093%	1	995	+41.905%
2026-06-22	4.3000	4.3000	4.3000	4.3000	-27.119%	1	995	+73.256%
2026-06-16	5.9000	5.9000	5.9000	5.9000	-1.667%	5	995	+26.271%
2026-06-15	5.2000	6.1700	5.2000	6.0000	+29.870%	4	995	+24.167%
2026-06-10	4.6200	4.6200	4.6200	4.6200	+6.944%	1	995	+61.255%
2026-06-08	4.3200	4.3200	4.3200	4.3200	-1.818%	1	995	+72.454%
2026-06-05	4.9000	5.0100	4.4000	4.4000	-16.190%	17	995	+69.318%
2026-06-04	5.2500	5.2500	5.2500	5.2500	+6.275%	1	980	+41.905%
2026-06-03	5.0000	5.0000	4.9400	4.9400	-17.667%	4	980	+50.810%
2026-06-01	6.0000	6.0000	6.0000	6.0000	-7.692%	1	982	+24.167%
2026-05-29	6.9700	6.9700	6.5000	6.5000	-16.667%	15	982	+14.615%
2026-05-28	7.8000	7.8000	7.8000	7.8000	-1.515%	1	986	-4.487%
2026-05-27	7.9200	7.9200	7.9200	7.9200	+4.211%	1	986	-5.934%
2026-05-22	7.9500	7.9500	7.6000	7.6000	+0.796%	4	986	-1.974%
2026-05-21	7.5400	7.5400	7.5400	7.5400	+7.714%	1	984	-1.194%
2026-05-19	7.0000	7.0000	7.0000	7.0000	-5.405%	5	984	+6.429%
2026-05-18	7.0000	7.4000	7.0000	7.4000	+10.448%	4	977	+0.676%
2026-05-15	6.7000	6.7000	6.7000	6.7000	-6.944%	1	977	+11.194%
2026-05-14	7.2000	7.2000	7.2000	7.2000	-20.966%	10	976	+3.472%
2026-05-08	9.1100	9.1100	9.1100	9.1100	-22.137%	5	966	-18.222%
2026-05-07	11.5000	11.7000	11.5000	11.7000	-9.373%	32	961	-36.325%
2026-05-06	12.7600	12.9100	12.7600	12.9100	-2.932%	3	950	-42.293%
2026-05-04	13.3000	13.3000	13.3000	13.3000	+5.305%	2	948	-43.985%
2026-04-28	13.0300	13.0300	12.6300	12.6300	-3.588%	4	948	-41.013%
2026-04-27	13.1000	13.1000	13.1000	13.1000	-12.316%	1	948	-43.130%
2026-04-21	16.7000	16.7000	14.9400	14.9400	-11.071%	2	949	-50.134%
2026-04-20	16.8000	16.8000	16.8000	16.8000	-6.874%	2	949	-55.655%
2026-04-17	16.0000	18.0400	16.0000	18.0400	+19.470%	63	949	-58.703%
2026-04-16	15.7000	15.8100	15.0000	15.1000	+5.594%	37	928	-50.662%
2026-04-08	13.8000	14.3000	13.7500	14.3000	-2.055%	8	957	-47.902%
2026-04-01	14.6000	14.6000	14.6000	14.6000	+24.255%	1	957	-48.973%
2026-03-31	11.7500	11.7500	11.7500	11.7500	-2.570%	1	957	-36.596%
2026-03-27	12.0600	12.0600	12.0600	12.0600	-2.585%	2	957	-38.226%
2026-03-26	12.9000	12.9000	12.3800	12.3800	-6.212%	10	955	-39.822%
2026-03-25	13.2000	13.2000	13.2000	13.2000	+6.796%	6	962	-43.561%
2026-03-23	12.3600	12.3600	12.3600	12.3600	+11.351%	1	956	-39.725%
2026-03-19	11.1000	11.1000	11.1000	11.1000	-14.286%	35	955	-32.883%
2026-03-17	14.0000	14.0000	12.9500	12.9500	+3.023%	3	951	-42.471%
2026-03-11	12.7000	12.7000	12.5700	12.5700	-8.248%	3	953	-40.732%
2026-03-04	13.7000	13.7000	13.7000	13.7000	+27.442%	1	952	-45.620%
2026-03-03	10.7500	10.7500	10.7500	10.7500	-29.230%	2	952	-30.698%
2026-02-26	12.8500	15.1900	12.8500	15.1900	+131.202%	11	952	-50.955%
2026-02-23	6.6400	6.6400	6.5700	6.5700	-16.306%	6	960	+13.394%
2026-02-20	7.8100	7.8500	7.8100	7.8500	+1.290%	2	960	-5.096%
2026-02-18	7.7500	7.7500	7.7500	7.7500	-0.641%	3	961	-3.871%
2026-02-12	7.8000	7.8000	7.8000	7.8000	-16.129%	1	961	-4.487%
2026-02-11	9.0000	9.3000	9.0000	9.3000	-8.824%	40	961	-19.892%
2026-02-10	10.3000	10.3000	10.1500	10.2000	-3.774%	62	961	-26.961%
2026-02-09	10.3000	10.7300	10.3000	10.6000	+0.952%	104	969	-29.717%
2026-02-04	9.9800	10.5000	9.9800	10.5000	-13.793%	2	866	-29.048%
2026-02-03	12.1800	12.1800	12.1800	12.1800	+10.727%	4	866	-38.834%
2026-01-30	11.0000	11.0000	11.0000	11.0000	-13.386%	1	866	-32.273%
2026-01-23	12.7000	12.7000	12.7000	12.7000	+11.404%	1	866	-41.339%
2026-01-22	11.5600	11.5600	11.4000	11.4000	+5.556%	3	865	-34.649%
2026-01-21	10.7500	10.8000	10.2000	10.8000	-2.527%	9	863	-31.019%
2026-01-20	11.0800	11.0800	11.0800	11.0800	-9.919%	1	858	-32.762%
2026-01-16	12.0000	12.3000	12.0000	12.3000	+8.946%	2	856	-39.431%
2026-01-14	11.1200	11.2900	11.1200	11.2900	-8.952%	16	856	-34.012%
2026-01-13	12.4000	12.4000	12.4000	12.4000	-4.247%	1	848	-39.919%
2026-01-12	12.9500	12.9500	12.9500	12.9500	+1.172%	5	847	-42.471%
2026-01-06	12.8000	12.8000	12.8000	12.8000	+22.021%	1	847	-41.797%
2026-01-02	10.7100	10.7100	10.4600	10.4900	-3.585%	23	847	-28.980%
2025-12-31	11.0000	11.0000	10.8800	10.8800	-2.857%	34	854	-31.526%
2025-12-30	11.2000	11.2000	11.2000	11.2000	0.000%	1	854	-33.482%
2025-12-29	11.2500	11.2500	11.2000	11.2000	-6.667%	3	853	-33.482%
2025-12-24	12.0000	12.0000	12.0000	12.0000	+9.091%	1	854	-37.917%
2025-12-23	11.0000	11.0000	11.0000	11.0000	-12.490%	3	854	-32.273%
2025-12-18	13.4100	13.4100	12.5700	12.5700	+12.032%	10	851	-40.732%
2025-12-16	11.2200	11.2200	11.2200	11.2200	+3.125%	5	855	-33.601%
2025-12-15	11.2000	11.2000	10.8800	10.8800	-4.561%	9	855	-31.526%
2025-12-12	11.4000	11.4000	11.4000	11.4000	+1.514%	10	860	-34.649%
2025-12-08	10.8000	11.2300	10.8000	11.2300	-4.831%	12	850	-33.660%
2025-12-05	11.7000	11.8000	11.7000	11.8000	-1.667%	6	849	-36.864%
2025-12-04	11.6500	12.0000	11.6500	12.0000	+2.041%	3	852	-37.917%
2025-12-03	11.2000	11.7600	10.9500	11.7600	+5.000%	27	851	-36.650%
2025-12-02	10.8900	11.5000	9.5100	11.2000	+9.804%	6	853	-33.482%
2025-12-01	10.2000	10.2000	10.2000	10.2000	-2.579%	10	853	-26.961%
2025-11-28	10.4700	10.4700	10.4700	10.4700	+7.938%	1	843	-28.844%
2025-11-25	9.7000	9.7000	9.7000	9.7000	+8.989%	1	843	-23.196%
2025-11-21	7.4800	8.9000	7.4800	8.9000	+23.611%	39	844	-16.292%
2025-11-19	7.2000	7.2000	7.2000	7.2000	+14.286%	1	841	+3.472%
2025-11-18	6.3000	6.3000	6.3000	6.3000	0.000%	1	842	+18.254%
2025-11-14	6.3000	6.3000	6.3000	6.3000	-20.253%	1	843	+18.254%
2025-11-13	6.9000	7.9000	6.9000	7.9000	-7.168%	8	844	-5.696%
2025-11-10	8.2300	8.5100	8.2300	8.5100	+18.194%	14	847	-12.456%
2025-11-07	6.0100	7.5000	6.0100	7.2000	+69.014%	4	847	+3.472%
2025-11-06	4.2600	4.2600	4.2600	4.2600	-22.545%	5	848	+74.883%
2025-11-03	5.5000	5.5000	5.5000	5.5000	+13.402%	1	849	+35.455%
2025-10-22	4.8500	4.8500	4.8500	4.8500	-3.000%	5	849	+53.608%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-20.761%	1	849	+49.000%
2025-10-08	5.9700	6.3100	5.9700	6.3100	+12.679%	3	849	+18.067%
2025-10-07	5.6000	5.6000	5.6000	5.6000	-6.667%	1	849	+33.036%
2025-10-06	6.0000	6.0000	6.0000	6.0000	+5.079%	1	849	+24.167%
2025-10-03	5.7100	5.7100	5.7100	5.7100	+10.659%	1	850	+30.473%
2025-10-02	5.5000	5.5000	5.0000	5.1600	-16.908%	3	849	+44.380%
2025-09-29	4.9100	6.2100	4.9100	6.2100	-10.647%	26	847	+19.968%
2025-09-22	6.9500	6.9500	6.9500	6.9500	+1.017%	6	847	+7.194%
2025-09-16	6.8800	6.8800	6.8800	6.8800	+9.554%	7	853	+8.285%
2025-09-12	6.2800	6.2800	6.2800	6.2800	+39.556%	1	846	+18.631%
2025-09-03	4.5000	4.6500	4.5000	4.5000	-9.091%	12	845	+65.556%
2025-09-02	4.9500	4.9500	4.9500	4.9500	+5.769%	5	854	+50.505%
2025-08-29	4.6800	4.6800	4.6800	4.6800	-19.310%	1	859	+59.188%
2025-08-25	5.8000	5.8000	5.8000	5.8000	-25.546%	2	859	+28.448%
2025-08-20	7.2000	7.7900	7.2000	7.7900	+5.270%	4	861	-4.365%
2025-08-19	7.4000	7.4000	7.4000	7.4000	-14.550%	2	859	+0.676%
2025-08-18	8.6600	8.6600	8.6600	8.6600	+6.914%	10	859	-13.972%
2025-08-15	8.1000	8.1000	8.1000	8.1000	-2.994%	1	859	-8.025%
2025-08-13	8.3500	8.3500	8.3500	8.3500	+14.384%	1	860	-10.778%
2025-08-12	7.3000	7.3000	7.3000	7.3000	+2.672%	9	860	+2.055%
2025-08-11	7.5500	7.8500	6.9000	7.1100	+13.760%	38	860	+4.782%
2025-08-08	4.8000	6.5200	4.8000	6.2500	+66.667%	48	849	+19.200%
2025-07-30	3.7500	3.7500	3.7500	3.7500	-18.478%	10	825	+98.667%
2025-07-24	4.6000	4.6000	4.6000	4.6000	+6.977%	1	825	+61.957%
2025-07-23	4.3000	4.3000	4.3000	4.3000	+32.308%	4	825	+73.256%
2025-07-22	3.2500	3.2500	3.2500	3.2500	+1.562%	1	825	+129.231%
2025-07-21	3.2000	3.2000	3.2000	3.2000	+42.222%	3	826	+132.813%
2025-07-17	2.9500	2.9500	2.2500	2.2500	-11.765%	16	824	+231.111%
2025-07-16	2.6500	2.6500	2.5500	2.5500	+6.250%	4	838	+192.157%
2025-07-15	2.4000	2.4000	2.4000	2.4000	-4.000%	1	840	+210.417%
2025-07-10	2.5000	2.5000	2.5000	2.5000	-23.780%	1	839	+198.000%
2025-07-02	3.2800	3.2800	3.2800	3.2800	+23.774%	2	839	+127.134%
2025-06-26	2.5000	2.6900	2.2600	2.6500	+18.834%	41	837	+181.132%
2025-06-25	2.2300	2.2300	2.2300	2.2300	+6.190%	1	843	+234.081%
2025-06-24	2.1500	2.1500	2.1000	2.1000	-2.326%	2	843	+254.762%
2025-06-23	2.2000	2.2000	2.1500	2.1500	+6.436%	3	842	+246.512%
2025-06-20	2.0200	2.0200	2.0200	2.0200	-25.185%	8	841	+268.812%
2025-06-11	2.7000	2.7000	2.7000	2.7000	+5.882%	1	845	+175.926%
2025-06-06	2.5500	2.5500	2.5500	2.5500	+14.865%	2	845	+192.157%
2025-06-04	2.2200	2.2200	2.2200	2.2200	-14.615%	1	844	+235.586%
2025-05-22	2.6000	2.6000	2.6000	2.6000	0.000%	1	844	+186.538%
2025-05-19	2.6000	2.6000	2.6000	2.6000	+1.563%	1	845	+186.538%
2025-05-16	2.5600	2.5600	2.5600	2.5600	+2.400%	2	845	+191.016%
2025-05-15	2.5000	2.5000	2.5000	2.5000	-10.714%	10	844	+198.000%
2025-05-14	2.8000	2.8000	2.8000	2.8000	+16.667%	41	844	+166.071%
2025-05-13	2.4000	2.4000	2.4000	2.4000	+37.931%	620	803	+210.417%
2025-05-12	2.0500	2.0500	1.6500	1.7400	+24.286%	36	309	+328.161%
2025-05-08	1.4000	1.4000	1.4000	1.4000	0.000%	1	283	+432.143%
2025-05-07	1.4000	1.4000	1.4000	1.4000	+3.704%	20	283	+432.143%
2025-05-02	1.3500	1.3500	1.3500	1.3500	+3.846%	14	282	+451.852%
2025-04-23	1.3000	1.3000	1.3000	1.3000	+52.941%	2	275	+473.077%
2025-04-21	0.8500	0.8500	0.8500	0.8500	-15.000%	1	273	+776.471%
2025-04-10	1.0500	1.0500	1.0000	1.0000	+3.093%	85	272	+645.000%
2025-04-09	0.9700	0.9700	0.9700	0.9700	-11.818%	1	323	+668.041%
2025-04-08	1.0600	1.1300	1.0600	1.1000	-18.519%	10	323	+577.273%
2025-04-04	1.1000	1.3500	1.1000	1.3500	-3.571%	684	322	+451.852%
2025-04-03	1.4000	1.4000	1.4000	1.4000	-6.667%	1	442	+432.143%
2025-04-02	1.5500	1.5500	1.5000	1.5000	-11.765%	340	441	+396.667%
2025-03-27	1.7000	1.7000	1.7000	1.7000	0.000%	1	176	+338.235%
2025-03-21	1.7000	1.7000	1.7000	1.7000	+3.030%	4	177	+338.235%
2025-03-12	1.6500	1.6500	1.6500	1.6500	-18.719%	1	177	+351.515%
2025-03-10	2.0300	2.0300	2.0300	2.0300	-7.727%	3	176	+266.995%
2025-03-05	2.2000	2.2000	2.2000	2.2000	+21.547%	5	173	+238.636%
2025-03-04	2.4200	2.4200	1.8100	1.8100	-26.122%	6	168	+311.602%
2025-02-28	2.4500	2.4500	2.4500	2.4500	-14.035%	10	163	+204.082%
2025-02-25	2.8500	2.8500	2.8500	2.8500	0.000%	1	168	+161.404%
2025-02-24	2.8500	2.8500	2.8500	2.8500	-13.110%	1	167	+161.404%
2025-02-21	3.2800	3.2800	3.2800	3.2800	-10.137%	2	166	+127.134%
2025-02-19	3.6500	3.6500	3.6500	3.6500	0.000%	3	167	+104.110%
2025-02-12	3.6500	3.6500	3.6500	3.6500	-1.351%	1	164	+104.110%
2025-02-10	3.7000	3.7000	3.7000	3.7000	+39.623%	43	165	+101.351%
2025-02-06	2.6500	2.6500	2.6500	2.6500	-28.378%	2	162	+181.132%
2025-02-03	3.5000	3.7000	3.5000	3.7000	-22.594%	12	164	+101.351%
2025-01-30	4.7800	4.7800	4.7800	4.7800	+16.585%	1	152	+55.858%
2025-01-29	4.1000	4.1000	4.1000	4.1000	+7.330%	1	152	+81.707%
2025-01-27	3.8200	3.8200	3.8200	3.8200	-9.048%	1	151	+95.026%
2025-01-24	4.2000	4.2000	4.2000	4.2000	+0.962%	2	151	+77.381%
2025-01-22	4.0000	4.1600	4.0000	4.1600	+9.474%	11	152	+79.087%
2025-01-21	3.7000	3.8000	3.7000	3.8000	-1.299%	11	145	+96.053%
2025-01-17	3.7000	3.8500	3.7000	3.8500	+4.054%	34	145	+93.506%
2025-01-16	3.7000	3.7000	3.7000	3.7000	+10.448%	10	145	+101.351%
2025-01-13	3.3500	3.3500	3.3500	3.3500	-10.428%	15	145	+122.388%
2025-01-08	3.7400	3.7400	3.7400	3.7400	-8.780%	1	146	+99.198%
2025-01-07	3.9000	4.1000	3.9000	4.1000	-10.088%	3	146	+81.707%
2025-01-06	5.3000	5.3000	4.3200	4.5600	+34.118%	43	148	+63.377%
2025-01-02	3.4000	3.4000	3.4000	3.4000	+3.030%	5	154	+119.118%
2024-12-31	3.0000	3.3000	3.0000	3.3000	+24.528%	34	117	+125.758%
2024-12-30	2.6500	2.6500	2.6500	2.6500	-11.667%	2	117	+181.132%
2024-12-23	3.0000	3.0000	3.0000	3.0000	0.000%	1	117	+148.333%
2024-12-20	3.0000	3.0000	3.0000	3.0000	-21.053%	3	116	+148.333%
2024-12-17	3.8000	3.8000	3.8000	3.8000	-9.739%	1	114	+96.053%
2024-12-12	4.0600	4.2100	4.0600	4.2100	+0.238%	30	113	+76.960%
2024-12-11	4.0000	4.2000	4.0000	4.2000	-27.586%	3	83	+77.381%
2024-12-09	5.3000	6.5200	5.3000	5.8000	+24.731%	8	81	+28.448%
2024-12-06	4.4000	4.6500	4.3600	4.6500	-4.517%	36	86	+60.215%
2024-12-03	5.2300	5.2300	4.8700	4.8700	-13.036%	4	82	+52.977%
2024-12-02	5.5000	5.6000	5.5000	5.6000	-11.111%	5	82	+33.036%
2024-11-25	6.7100	6.7200	6.2500	6.3000	-0.787%	14	85	+18.254%
2024-11-22	5.0000	6.3500	5.0000	6.3500	+15.455%	518	76	+17.323%
2024-11-21	5.0000	5.5000	5.0000	5.5000	+10.000%	127	332	+35.455%
2024-11-20	5.9000	5.9000	5.0000	5.0000	-10.714%	315	332	+49.000%
2024-11-19	4.7600	5.6900	4.7000	5.6000	+16.667%	18	94	+33.036%
2024-11-18	4.7000	4.8000	4.7000	4.8000	+14.286%	70	85	+55.208%
2024-11-15	3.6100	4.2000	3.6100	4.2000	+7.692%	18	15	+77.381%
2024-11-14	3.9000	3.9000	3.9000	3.9000	-22.156%	3	15	+91.026%
2024-11-13	5.0100	5.0100	5.0100	5.0100	-3.654%	1	12	+48.703%
2024-11-12	5.4000	5.4000	5.2000	5.2000	-21.687%	3	12	+43.269%
2024-11-11	6.6400	6.6400	6.6400	6.6400	-5.143%	3	12	+12.199%
2024-11-08	7.0000	7.0000	7.0000	7.0000	+28.440%	2	9	+6.429%
2024-11-07	5.4500	5.4500	5.4500	5.4500	+25.287%	1	8	+36.697%
2024-11-06	4.3500	4.3500	4.3500	4.3500	-38.210%	5	7	+71.264%
2024-10-18	7.0400	7.0400	7.0400	7.0400	+17.333%	2	2	+5.824%
2024-10-09	6.0000	6.0000	6.0000	6.0000	0.000%	2	0	+24.167%

.dark-mode .Fkqkqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fkqkqy{ color: #333333; background-color: white; border: 2px solid #333333; }GCT20270115C40GCT Jan 15 2027 40.00 Call (GCT270115C00040000)option OPRA

GCT20270115C40
GCT Jan 15 2027 40.00 Call (GCT270115C00040000)
option OPRA