Dark

GGB20260918C5
GGB Sep 18 2026 5.00 Call (GGB260918C00005000)
option OPRA

EOD

Jul 24, 2026

0.25000.000%(0.0000)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2300	0.2500	0.2200	0.2500	0.000%	39	5,087	0.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	+66.667%	5	5,087	0.000%
2026-07-21	0.2100	0.2100	0.1500	0.1500	0.000%	8	5,087	+66.667%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-40.000%	40	5,086	+66.667%
2026-07-17	0.2000	0.2500	0.2000	0.2500	0.000%	10	5,066	0.000%
2026-07-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	5,062	0.000%
2026-07-15	0.1800	0.2500	0.1800	0.2500	+31.579%	435	5,063	0.000%
2026-07-13	0.2000	0.2000	0.1600	0.1900	+11.765%	36	4,957	+31.579%
2026-07-10	0.1500	0.2000	0.1500	0.1700	+112.500%	927	4,967	+47.059%
2026-07-06	0.0800	0.0800	0.0800	0.0800	-20.000%	1	4,631	+212.500%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+11.111%	1	4,630	+150.000%
2026-06-30	0.0900	0.0900	0.0900	0.0900	-25.000%	33	4,630	+177.778%
2026-06-29	0.1200	0.1200	0.1200	0.1200	+20.000%	100	4,630	+108.333%
2026-06-26	0.1000	0.1000	0.0500	0.1000	0.000%	36	4,630	+150.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+42.857%	1	4,654	+150.000%
2026-06-24	0.1000	0.1000	0.0500	0.0700	-46.154%	7	4,654	+257.143%
2026-06-23	0.1500	0.1500	0.1200	0.1300	+30.000%	41	4,648	+92.308%
2026-06-22	0.1000	0.1000	0.1000	0.1000	0.000%	2	4,655	+150.000%
2026-06-18	0.2000	0.2000	0.1000	0.1000	-66.667%	56	4,615	+150.000%
2026-06-17	0.2500	0.3000	0.2500	0.3000	+30.435%	152	4,615	-16.667%
2026-06-16	0.2300	0.3500	0.2300	0.2300	-8.000%	28	4,615	+8.696%
2026-06-15	0.4000	0.4000	0.2500	0.2500	0.000%	15	4,591	0.000%
2026-06-09	0.2500	0.2500	0.2500	0.2500	-28.571%	1	4,582	0.000%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-12.500%	20	4,581	-28.571%
2026-06-04	0.5000	0.5000	0.4000	0.4000	+14.286%	2	4,581	-37.500%
2026-06-03	0.3500	0.3500	0.3500	0.3500	-12.500%	100	4,581	-28.571%
2026-06-02	0.4000	0.4000	0.4000	0.4000	+37.931%	2	4,481	-37.500%
2026-06-01	0.2900	0.2900	0.2900	0.2900	-3.333%	10	4,479	-13.793%
2026-05-27	0.3000	0.3000	0.3000	0.3000	-14.286%	5	4,489	-16.667%
2026-05-21	0.3500	0.3500	0.3200	0.3500	+16.667%	22	4,489	-28.571%
2026-05-20	0.2800	0.3000	0.2800	0.3000	+20.000%	92	4,490	-16.667%
2026-05-14	0.4000	0.4000	0.2500	0.2500	-50.000%	14	4,458	0.000%
2026-05-13	0.3500	0.5000	0.3500	0.5000	+42.857%	130	4,445	-50.000%
2026-05-11	0.4000	0.4000	0.3500	0.3500	-7.895%	3	4,445	-28.571%
2026-05-08	0.3700	0.3800	0.3700	0.3800	+26.667%	4	4,443	-34.211%
2026-05-07	0.3500	0.3500	0.3000	0.3000	-33.333%	31	4,442	-16.667%
2026-05-06	0.3600	0.5000	0.3600	0.4500	+28.571%	779	4,444	-44.444%
2026-05-05	0.3000	0.3500	0.2500	0.3500	+40.000%	4	3,862	-28.571%
2026-05-01	0.3000	0.3000	0.2500	0.2500	0.000%	24	3,846	0.000%
2026-04-30	0.2500	0.2500	0.2500	0.2500	0.000%	11	3,846	0.000%
2026-04-29	0.2500	0.2800	0.2500	0.2500	-16.667%	30	3,835	0.000%
2026-04-28	0.3000	0.3000	0.3000	0.3000	+20.000%	10	3,806	-16.667%
2026-04-27	0.2500	0.2500	0.2500	0.2500	+19.048%	25	3,806	0.000%
2026-04-23	0.1700	0.2100	0.1700	0.2100	-16.000%	61	3,806	+19.048%
2026-04-22	0.2000	0.2500	0.2000	0.2500	+13.636%	2	3,807	0.000%
2026-04-20	0.2200	0.2200	0.2200	0.2200	+22.222%	3	3,806	+13.636%
2026-04-17	0.2500	0.2500	0.1800	0.1800	-10.000%	642	3,804	+38.889%
2026-04-16	0.2000	0.2300	0.1500	0.2000	+11.111%	929	3,609	+25.000%
2026-04-15	0.2000	0.2000	0.1800	0.1800	-10.000%	157	2,823	+38.889%
2026-04-14	0.1900	0.2000	0.1600	0.2000	+100.000%	242	2,751	+25.000%
2026-04-13	0.1700	0.2000	0.1000	0.1000	-33.333%	62	2,569	+150.000%
2026-04-10	0.1000	0.1500	0.1000	0.1500	-6.250%	88	2,553	+66.667%
2026-04-09	0.1900	0.1900	0.1500	0.1600	+6.667%	97	2,478	+56.250%
2026-04-08	0.1100	0.1500	0.1000	0.1500	0.000%	220	2,473	+66.667%
2026-04-07	0.1100	0.1500	0.1100	0.1500	+36.364%	6	2,300	+66.667%
2026-04-02	0.1000	0.1100	0.1000	0.1100	+22.222%	23	2,268	+127.273%
2026-04-01	0.1000	0.1000	0.0700	0.0900	-10.000%	61	2,268	+177.778%
2026-03-30	0.0500	0.1000	0.0500	0.1000	+66.667%	375	2,217	+150.000%
2026-03-27	0.0600	0.0600	0.0600	0.0600	-25.000%	2	2,017	+316.667%
2026-03-24	0.0700	0.0800	0.0700	0.0800	+14.286%	3	2,015	+212.500%
2026-03-23	0.0800	0.0800	0.0500	0.0700	-30.000%	48	2,016	+257.143%
2026-03-20	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,998	+150.000%
2026-03-19	0.1500	0.1500	0.1000	0.1000	0.000%	45	1,999	+150.000%
2026-03-18	0.1000	0.1000	0.1000	0.1000	-9.091%	4	1,966	+150.000%
2026-03-17	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,966	+127.273%
2026-03-13	0.1000	0.1000	0.1000	0.1000	-41.176%	1	1,967	+150.000%
2026-03-11	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,967	+47.059%
2026-03-10	0.1500	0.2000	0.1500	0.2000	+100.000%	60	1,966	+25.000%
2026-03-09	0.1000	0.1000	0.1000	0.1000	-66.667%	1	1,976	+150.000%
2026-03-06	0.3000	0.3000	0.3000	0.3000	+42.857%	10	1,982	-16.667%
2026-03-05	0.2000	0.2100	0.1500	0.2100	+5.000%	23	1,982	+19.048%
2026-03-04	0.2000	0.2000	0.2000	0.2000	+25.000%	12	1,961	+25.000%
2026-03-03	0.2500	0.2500	0.1500	0.1600	-36.000%	144	1,961	+56.250%
2026-03-02	0.3000	0.3000	0.2500	0.2500	-7.407%	10	1,975	0.000%
2026-02-26	0.2700	0.2700	0.2700	0.2700	-3.571%	2	1,983	-7.407%
2026-02-25	0.3000	0.3000	0.2800	0.2800	-12.500%	140	1,845	-10.714%
2026-02-24	0.3000	0.3300	0.2500	0.3200	-5.882%	94	1,845	-21.875%
2026-02-23	0.4000	0.5000	0.3000	0.3400	+36.000%	42	1,829	-26.471%
2026-02-20	0.3500	0.3500	0.2500	0.2500	-16.667%	14	1,811	0.000%
2026-02-19	0.3000	0.3000	0.3000	0.3000	+50.000%	20	1,811	-16.667%
2026-02-17	0.2000	0.2000	0.2000	0.2000	-39.394%	10	1,831	+25.000%
2026-02-13	0.3000	0.3300	0.3000	0.3300	-17.500%	20	1,824	-24.242%
2026-02-12	0.4000	0.4000	0.4000	0.4000	-11.111%	3	1,824	-37.500%
2026-02-11	0.3700	0.4500	0.3500	0.4500	+12.500%	41	1,823	-44.444%
2026-02-10	0.4000	0.4000	0.4000	0.4000	+8.108%	60	1,823	-37.500%
2026-02-09	0.3800	0.4000	0.3200	0.3700	+23.333%	203	1,823	-32.432%
2026-02-06	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,673	-16.667%
2026-02-05	0.4000	0.4000	0.4000	0.4000	+21.212%	20	1,674	-37.500%
2026-02-04	0.3300	0.3300	0.3300	0.3300	-17.500%	60	1,664	-24.242%
2026-02-02	0.3500	0.4000	0.3500	0.4000	0.000%	200	1,604	-37.500%
2026-01-30	0.4000	0.4000	0.4000	0.4000	-20.000%	12	1,511	-37.500%
2026-01-29	0.5000	0.5000	0.5000	0.5000	0.000%	60	1,511	-50.000%
2026-01-28	0.4500	0.5000	0.4100	0.5000	+8.696%	27	1,511	-50.000%
2026-01-27	0.3500	0.5000	0.3500	0.4600	+31.429%	15	1,489	-45.652%
2026-01-26	0.4500	0.4500	0.3500	0.3500	-53.333%	11	1,484	-28.571%
2026-01-23	0.7500	0.7500	0.7500	0.7500	+78.571%	3	1,478	-66.667%
2026-01-22	0.5000	0.5000	0.4200	0.4200	+20.000%	12	1,475	-40.476%
2026-01-21	0.3500	0.3500	0.3000	0.3500	+16.667%	1,240	1,473	-28.571%
2026-01-20	0.3600	0.3600	0.3000	0.3000	+50.000%	58	440	-16.667%
2026-01-16	0.2000	0.2000	0.2000	0.2000	-35.484%	411	10	+25.000%
2026-01-15	0.3100	0.3100	0.3100	0.3100	0.000%	10	10	-19.355%