Dark

GT20251219C10
GT Dec 19 2025 10.00 Call (GT251219C00010000)
option OPRA

EOD

Nov 25, 2025

0.0700+75.000%(+0.0300)459

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-25	0.3800	0.3800	0.0500	0.0700	+75.000%	459	1,912	0.000%
2025-11-24	0.0400	0.0600	0.0300	0.0400	-20.000%	16	2,246	+75.000%
2025-11-21	0.0400	0.1000	0.0400	0.0500	0.000%	71	2,236	+40.000%
2025-11-20	0.0500	0.0500	0.0500	0.0500	0.000%	62	2,210	+40.000%
2025-11-19	0.0500	0.0500	0.0500	0.0500	-16.667%	26	2,261	+40.000%
2025-11-18	0.0800	0.0800	0.0500	0.0600	+20.000%	142	2,286	+16.667%
2025-11-17	0.0700	0.0700	0.0500	0.0500	0.000%	3	2,354	+40.000%
2025-11-14	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,351	+40.000%
2025-11-13	0.0500	0.0800	0.0500	0.0700	0.000%	78	2,351	0.000%
2025-11-12	0.1000	0.1000	0.0500	0.0700	+16.667%	11	2,397	0.000%
2025-11-11	0.0500	0.0700	0.0500	0.0600	+20.000%	7	2,397	+16.667%
2025-11-10	0.1000	0.1000	0.0500	0.0500	-28.571%	20	2,400	+40.000%
2025-11-07	0.0500	0.0800	0.0500	0.0700	-30.000%	8	2,390	0.000%
2025-11-06	0.0500	0.1000	0.0500	0.1000	+25.000%	174	2,385	-30.000%
2025-11-05	0.0900	0.1500	0.0800	0.0800	+14.286%	88	2,219	-12.500%
2025-11-04	0.0700	0.0700	0.0700	0.0700	+16.667%	2	2,160	0.000%
2025-11-03	0.1000	0.1200	0.0600	0.0600	-25.000%	65	2,099	+16.667%
2025-10-31	0.0800	0.1200	0.0800	0.0800	-33.333%	14	2,099	-12.500%
2025-10-30	0.0800	0.1200	0.0800	0.1200	0.000%	102	2,100	-41.667%
2025-10-28	0.1500	0.1500	0.0800	0.1200	0.000%	123	2,097	-41.667%
2025-10-27	0.0800	0.1200	0.0800	0.1200	0.000%	174	2,086	-41.667%
2025-10-24	0.0800	0.1300	0.0500	0.1200	+9.091%	514	2,086	-41.667%
2025-10-23	0.1000	0.1200	0.0800	0.1100	-8.333%	293	2,074	-36.364%
2025-10-22	0.0800	0.1200	0.0800	0.1200	+20.000%	267	2,029	-41.667%
2025-10-21	0.0800	0.1000	0.0500	0.1000	+42.857%	24	2,003	-30.000%
2025-10-20	0.1000	0.1000	0.0500	0.0700	-22.222%	42	1,992	0.000%
2025-10-17	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,979	-22.222%
2025-10-16	0.1000	0.1000	0.0500	0.0500	-50.000%	51	1,979	+40.000%
2025-10-14	0.0500	0.1100	0.0500	0.1000	+25.000%	84	1,946	-30.000%
2025-10-13	0.1000	0.1000	0.0700	0.0800	-20.000%	99	1,921	-12.500%
2025-10-10	0.1000	0.1500	0.1000	0.1000	-16.667%	70	1,874	-30.000%
2025-10-09	0.1200	0.1500	0.1200	0.1200	0.000%	19	1,867	-41.667%
2025-10-08	0.1500	0.2000	0.1200	0.1200	-7.692%	146	1,854	-41.667%
2025-10-07	0.1500	0.1500	0.1200	0.1300	-23.529%	28	1,729	-46.154%
2025-10-06	0.1900	0.2000	0.1700	0.1700	+13.333%	27	1,729	-58.824%
2025-10-03	0.2100	0.2400	0.1500	0.1500	-16.667%	31	1,711	-53.333%
2025-10-02	0.1600	0.2000	0.1500	0.1800	-10.000%	37	1,690	-61.111%
2025-10-01	0.1500	0.2000	0.1500	0.2000	+25.000%	9	1,659	-65.000%
2025-09-30	0.3600	0.3600	0.1600	0.1600	-5.882%	20	1,656	-56.250%
2025-09-29	0.1600	0.2000	0.1300	0.1700	-29.167%	56	1,646	-58.824%
2025-09-26	0.2400	0.2800	0.2100	0.2400	0.000%	27	1,622	-70.833%
2025-09-25	0.2000	0.2500	0.1600	0.2400	+9.091%	17	1,609	-70.833%
2025-09-24	0.2800	0.2800	0.2200	0.2200	-26.667%	186	1,601	-68.182%
2025-09-23	0.2700	0.3500	0.2700	0.3000	0.000%	7	1,557	-76.667%
2025-09-22	0.3000	0.3000	0.2500	0.3000	-14.286%	44	1,556	-76.667%
2025-09-19	0.3200	0.3500	0.2800	0.3500	0.000%	143	1,533	-80.000%
2025-09-18	0.3500	0.3500	0.3500	0.3500	0.000%	22	1,508	-80.000%
2025-09-17	0.3500	0.3700	0.3000	0.3500	+6.061%	22	1,513	-80.000%
2025-09-16	0.3500	0.3500	0.3300	0.3300	0.000%	31	1,507	-78.788%
2025-09-15	0.3900	0.3900	0.3200	0.3300	-5.714%	23	1,506	-78.788%
2025-09-12	0.3500	0.3500	0.3500	0.3500	0.000%	20	1,509	-80.000%
2025-09-11	0.3500	0.3900	0.3100	0.3500	+6.061%	6	1,508	-80.000%
2025-09-10	0.3000	0.3500	0.3000	0.3300	-17.500%	62	1,509	-78.788%
2025-09-09	0.3900	0.4000	0.3900	0.4000	+14.286%	2	1,493	-82.500%
2025-09-08	0.3500	0.3500	0.3500	0.3500	-7.895%	14	1,492	-80.000%
2025-09-05	0.4000	0.4000	0.3800	0.3800	+8.571%	9	1,492	-81.579%
2025-09-04	0.3500	0.3700	0.3100	0.3500	0.000%	61	1,491	-80.000%
2025-09-03	0.3600	0.3800	0.3500	0.3500	-5.405%	57	1,499	-80.000%
2025-09-02	0.4500	0.4500	0.3100	0.3700	-2.632%	48	1,486	-81.081%
2025-08-29	0.4000	0.4000	0.3700	0.3800	-5.000%	35	1,468	-81.579%
2025-08-28	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,468	-82.500%
2025-08-27	0.4000	0.4500	0.3600	0.4500	+28.571%	29	1,468	-84.444%
2025-08-26	0.4100	0.4500	0.3500	0.3500	-20.455%	82	1,469	-80.000%
2025-08-25	0.4500	0.4600	0.4400	0.4400	+4.762%	15	1,417	-84.091%
2025-08-22	0.4200	0.5000	0.4200	0.4200	+5.000%	70	1,424	-83.333%
2025-08-21	0.3000	0.4000	0.3000	0.4000	+5.263%	21	1,379	-82.500%
2025-08-20	0.3800	0.4000	0.3600	0.3800	-5.000%	22	1,366	-81.579%
2025-08-19	0.4000	0.4700	0.4000	0.4000	-2.439%	18	1,363	-82.500%
2025-08-18	0.4500	0.4800	0.4100	0.4100	-10.870%	85	1,357	-82.927%
2025-08-15	0.4500	0.4600	0.4500	0.4600	+2.222%	4	1,331	-84.783%
2025-08-14	0.3500	0.5000	0.2000	0.4500	-8.163%	6	1,329	-84.444%
2025-08-13	0.4000	0.5100	0.4000	0.4900	+22.500%	27	1,327	-85.714%
2025-08-12	0.4000	0.4500	0.4000	0.4000	-11.111%	19	1,320	-82.500%
2025-08-11	0.5300	0.5400	0.4300	0.4500	0.000%	44	1,318	-84.444%
2025-08-08	0.5500	0.6000	0.4500	0.4500	-70.968%	233	1,308	-84.444%
2025-08-07	1.2800	1.5700	1.2700	1.5500	+19.231%	47	1,291	-95.484%
2025-08-06	1.3200	1.4400	1.2200	1.3000	+0.775%	20	1,277	-94.615%
2025-08-05	1.2700	1.3500	1.2100	1.2900	-3.731%	9	1,287	-94.574%
2025-08-04	1.3900	1.4500	1.2800	1.3400	-0.741%	6	1,286	-94.776%
2025-08-01	1.3500	1.3500	1.3500	1.3500	-15.625%	1	1,285	-94.815%
2025-07-30	1.6000	1.6000	1.6000	1.6000	+4.575%	20	1,284	-95.625%
2025-07-29	1.5600	1.5900	1.5300	1.5300	-22.335%	22	1,284	-95.425%
2025-07-28	1.9600	1.9700	1.9600	1.9700	+13.218%	20	1,264	-96.447%
2025-07-18	1.7100	1.7400	1.7100	1.7400	-10.309%	2	1,249	-95.977%
2025-07-17	1.8100	1.9400	1.8100	1.9400	+12.139%	2	1,248	-96.392%
2025-07-16	1.7300	1.7300	1.7300	1.7300	-30.800%	5	1,248	-95.954%
2025-07-08	2.5000	2.5000	2.5000	2.5000	+31.579%	2	1,248	-97.200%
2025-07-07	2.0100	2.0100	1.9000	1.9000	-2.564%	102	1,248	-96.316%
2025-07-02	1.8500	1.9500	1.8500	1.9500	+8.333%	2	1,173	-96.410%
2025-07-01	1.8000	1.8000	1.8000	1.8000	0.000%	6	1,174	-96.111%
2025-06-30	1.8000	1.8000	1.8000	1.8000	+2.857%	10	1,171	-96.111%
2025-06-16	1.7500	1.7500	1.7500	1.7500	-20.455%	1	1,171	-96.000%
2025-06-13	2.2000	2.2000	2.2000	2.2000	-12.000%	2	1,171	-96.818%
2025-06-12	2.5000	2.5000	2.5000	2.5000	-12.281%	3	1,171	-97.200%
2025-06-10	2.7500	2.8500	2.7500	2.8500	+7.547%	7	1,174	-97.544%
2025-06-09	2.6500	2.6500	2.6500	2.6500	+2.317%	5	1,171	-97.358%
2025-05-28	2.6300	2.6700	2.5800	2.5900	+10.684%	4,008	4,176	-97.297%
2025-05-22	2.2500	2.3400	2.2500	2.3400	+18.182%	4	5,176	-97.009%
2025-05-19	1.9800	1.9800	1.9800	1.9800	-12.389%	1	5,176	-96.465%
2025-05-13	2.2600	2.2600	2.2600	2.2600	-2.586%	7	5,175	-96.903%
2025-05-12	2.3200	2.3200	2.3200	2.3200	+0.870%	1	5,175	-96.983%
2025-05-08	2.3000	2.3000	2.3000	2.3000	-2.128%	600	5,176	-96.957%
2025-04-28	2.5100	2.5100	2.3500	2.3500	+2.620%	1,009	5,203	-97.021%
2025-04-25	2.2900	2.2900	2.2900	2.2900	-0.435%	60	6,212	-96.943%
2025-04-23	2.2500	2.3000	2.2500	2.3000	+17.949%	60	6,212	-96.957%
2025-04-22	1.9000	1.9500	1.9000	1.9500	+11.429%	6	6,225	-96.410%
2025-04-21	1.7500	1.8000	1.7500	1.7500	+25.000%	59	6,224	-96.000%
2025-04-14	1.7000	1.7000	1.3800	1.4000	-17.647%	5	6,218	-95.000%
2025-04-11	1.4500	1.7000	1.4500	1.7000	+18.881%	24	6,215	-95.882%
2025-04-10	1.5000	1.5000	1.4300	1.4300	-15.385%	4	6,211	-95.105%
2025-04-09	1.3100	1.6900	1.3100	1.6900	+25.185%	4	6,207	-95.858%
2025-04-08	1.3500	1.3500	1.3500	1.3500	-15.625%	1	6,207	-94.815%
2025-04-07	1.6000	1.6000	1.6000	1.6000	0.000%	1	6,206	-95.625%
2025-04-04	1.6000	1.6000	1.6000	1.6000	-17.949%	2	6,206	-95.625%
2025-04-03	1.3500	1.9500	1.3500	1.9500	+69.565%	4	6,207	-96.410%
2025-04-02	1.2000	1.2000	1.1300	1.1500	+11.650%	52	6,208	-93.913%
2025-03-28	1.1500	1.1500	1.0300	1.0300	-20.769%	22	6,175	-93.204%
2025-03-27	1.3000	1.3000	1.3000	1.3000	-3.704%	2	6,176	-94.615%
2025-03-26	1.4000	1.4000	1.3500	1.3500	-1.460%	2	6,176	-94.815%
2025-03-25	1.4500	1.4500	1.3000	1.3700	+1.481%	3	6,176	-94.891%
2025-03-13	1.4700	1.4700	1.3500	1.3500	-0.735%	15	6,175	-94.815%
2025-03-12	1.3500	1.3700	1.3500	1.3600	-22.286%	30	6,175	-94.853%
2025-03-10	1.7500	1.7500	1.7500	1.7500	+12.903%	5	6,175	-96.000%
2025-03-07	1.3000	1.5500	1.3000	1.5500	+24.000%	20	6,170	-95.484%
2025-03-06	1.0500	1.2500	1.0500	1.2500	+26.263%	12	6,150	-94.400%
2025-03-05	0.9900	0.9900	0.9900	0.9900	-5.714%	5	6,150	-92.929%
2025-03-04	0.9500	1.0500	0.9500	1.0500	-22.222%	52	6,145	-93.333%
2025-03-03	1.3500	1.3500	1.3500	1.3500	-16.149%	1	6,127	-94.815%
2025-02-25	1.6100	1.6100	1.6100	1.6100	-8.523%	10	6,116	-95.652%
2025-02-24	1.7500	1.7600	1.7500	1.7600	-2.222%	8	6,116	-96.023%
2025-02-21	2.0000	2.0000	1.8000	1.8000	-14.286%	4	6,116	-96.111%
2025-02-20	2.1000	2.1000	2.1000	2.1000	+5.000%	1	6,116	-96.667%
2025-02-18	2.0000	2.0000	2.0000	2.0000	+22.699%	12	6,117	-96.500%
2025-02-14	1.8000	1.8000	1.6300	1.6300	+45.536%	18	6,119	-95.706%
2025-02-05	1.1200	1.1200	1.1200	1.1200	-5.085%	1	6,119	-93.750%
2025-02-04	1.1800	1.1800	1.1800	1.1800	+2.609%	1	6,120	-94.068%
2025-02-03	1.1500	1.1500	1.1500	1.1500	-4.167%	3	6,120	-93.913%
2025-01-31	1.4000	1.4200	1.2000	1.2000	-14.286%	16	6,117	-94.167%
2025-01-29	1.4000	1.4000	1.4000	1.4000	-9.677%	1	6,110	-95.000%
2025-01-24	1.5900	1.6200	1.5500	1.5500	+9.929%	16	6,109	-95.484%
2025-01-23	1.4700	1.4700	1.4100	1.4100	-11.875%	3	6,107	-95.035%
2025-01-17	1.6500	1.6800	1.6000	1.6000	-3.030%	18	6,105	-95.625%
2025-01-16	1.6000	1.6500	1.5800	1.6500	+4.430%	12	6,105	-95.758%
2025-01-15	1.5500	1.5800	1.5500	1.5800	+21.538%	105	6,106	-95.570%
2025-01-14	1.4500	1.4500	1.3000	1.3000	-3.704%	16	6,140	-94.615%
2025-01-13	1.2700	1.3500	1.2700	1.3500	-3.571%	12	6,149	-94.815%
2025-01-10	1.2500	1.4000	1.2500	1.4000	+12.000%	12	6,137	-95.000%
2025-01-08	1.2000	1.2500	1.2000	1.2500	+8.696%	5	6,138	-94.400%
2025-01-07	1.1500	1.1500	1.1500	1.1500	-5.738%	2	6,138	-93.913%
2025-01-06	1.4500	1.4500	1.2200	1.2200	-6.870%	114	6,138	-94.262%
2025-01-03	1.3300	1.3500	1.3000	1.3100	-1.504%	10,108	6,027	-94.656%
2024-12-30	1.3300	1.3300	1.3300	1.3300	-5.000%	10	973	-94.737%
2024-12-27	1.4000	1.4000	1.4000	1.4000	-6.667%	2	963	-95.000%
2024-12-26	1.5000	1.5000	1.5000	1.5000	+7.143%	1	964	-95.333%
2024-12-24	1.4000	1.4000	1.4000	1.4000	+12.000%	2	964	-95.000%
2024-12-23	1.2100	1.2500	1.2100	1.2500	-3.846%	11	964	-94.400%
2024-12-19	1.3000	1.3000	1.3000	1.3000	-42.222%	20	963	-94.615%
2024-12-10	2.2500	2.2500	2.2500	2.2500	-4.255%	1	963	-96.889%
2024-12-05	2.3500	2.3500	2.3500	2.3500	-18.966%	1	962	-97.021%
2024-12-02	2.6500	2.9000	2.6500	2.9000	+9.434%	2	962	-97.586%
2024-11-27	2.5500	2.6500	2.5500	2.6500	+23.256%	2	964	-97.358%
2024-11-26	2.1500	2.1500	2.1500	2.1500	-6.522%	3	964	-96.744%
2024-11-25	2.3000	2.3000	2.3000	2.3000	+15.000%	1	964	-96.957%
2024-11-22	2.0000	2.0000	2.0000	2.0000	+39.860%	2	965	-96.500%
2024-11-20	1.4300	1.4300	1.4300	1.4300	-21.858%	3	964	-95.105%
2024-11-18	1.8300	1.8300	1.8300	1.8300	-8.500%	10	964	-96.175%
2024-11-13	2.0000	2.0000	2.0000	2.0000	-6.977%	1	954	-96.500%
2024-11-11	2.3500	2.3500	2.1500	2.1500	-1.826%	10	953	-96.744%
2024-11-08	2.1900	2.1900	2.1900	2.1900	-0.455%	30	955	-96.804%
2024-11-07	2.2000	2.2000	2.2000	2.2000	+4.762%	1	970	-96.818%
2024-11-06	2.1900	2.1900	1.9500	2.1000	+17.978%	21	971	-96.667%
2024-11-05	1.7800	1.7800	1.7800	1.7800	+24.476%	1	961	-96.067%
2024-10-28	1.4300	1.4300	1.4300	1.4300	-5.298%	1	960	-95.105%
2024-10-25	1.5100	1.5100	1.5100	1.5100	+16.154%	2	960	-95.364%
2024-10-22	1.3000	1.3000	1.3000	1.3000	-7.143%	1	961	-94.615%
2024-10-21	1.4000	1.4000	1.4000	1.4000	-9.677%	1	960	-95.000%
2024-10-18	1.5500	1.5500	1.5500	1.5500	+3.333%	20	960	-95.484%
2024-10-14	1.4400	1.5000	1.4400	1.5000	+4.895%	600	970	-95.333%
2024-10-01	1.4300	1.4300	1.4300	1.4300	-4.667%	2	370	-95.105%
2024-09-27	1.3000	1.5000	1.3000	1.5000	+11.940%	6	370	-95.333%
2024-09-24	1.3400	1.3400	1.3400	1.3400	+1.515%	2	368	-94.776%
2024-09-19	1.3200	1.3200	1.3200	1.3200	+10.000%	20	368	-94.697%
2024-09-13	1.1500	1.2000	1.1000	1.2000	+33.333%	404	348	-94.167%
2024-09-11	0.9000	0.9000	0.9000	0.9000	-10.000%	3	146	-92.222%
2024-09-10	1.0000	1.0000	1.0000	1.0000	-8.257%	30	143	-93.000%
2024-09-09	1.0900	1.0900	1.0900	1.0900	-26.846%	30	143	-93.578%
2024-08-30	1.4900	1.4900	1.4900	1.4900	+1.361%	8	139	-95.302%
2024-08-28	1.4700	1.4700	1.4700	1.4700	+1.379%	8	139	-95.238%
2024-08-20	1.4500	1.4500	1.4500	1.4500	-3.333%	3	136	-95.172%
2024-08-19	1.5000	1.5000	1.5000	1.5000	+59.574%	2	136	-95.333%
2024-08-09	0.9400	0.9400	0.9400	0.9400	-13.761%	20	136	-92.553%
2024-08-08	1.0700	1.0900	1.0700	1.0900	+9.000%	12	136	-93.578%
2024-08-07	1.0900	1.0900	1.0000	1.0000	-9.091%	110	126	-93.000%
2024-08-06	1.1000	1.1000	1.1000	1.1000	-18.519%	1	16	-93.636%
2024-08-05	1.3500	1.3500	1.3500	1.3500	-12.903%	1	15	-94.815%
2024-08-02	1.5500	1.5500	1.5500	1.5500	-20.513%	10	16	-95.484%
2024-08-01	2.3500	2.3500	1.9500	1.9500	-50.000%	11	12	-96.410%
2024-05-01	3.9000	3.9000	3.9000	3.9000	0.000%	2	2	-98.205%