Dark

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

EOD

May 19, 2025

1.98-12.389%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	1.98	1.98	1.98	1.98	-12.389%	1	5,176	0.000%
2025-05-13	2.26	2.26	2.26	2.26	-2.586%	7	5,175	-12.389%
2025-05-12	2.32	2.32	2.32	2.32	+0.870%	1	5,175	-14.655%
2025-05-08	2.30	2.30	2.30	2.30	-2.128%	600	5,176	-13.913%
2025-04-28	2.51	2.51	2.35	2.35	+2.620%	1,009	5,203	-15.745%
2025-04-25	2.29	2.29	2.29	2.29	-0.435%	60	6,212	-13.537%
2025-04-23	2.25	2.30	2.25	2.30	+17.949%	60	6,212	-13.913%
2025-04-22	1.90	1.95	1.90	1.95	+11.429%	6	6,225	+1.538%
2025-04-21	1.75	1.80	1.75	1.75	+25.000%	59	6,224	+13.143%
2025-04-14	1.70	1.70	1.38	1.40	-17.647%	5	6,218	+41.429%
2025-04-11	1.45	1.70	1.45	1.70	+18.881%	24	6,215	+16.471%
2025-04-10	1.50	1.50	1.43	1.43	-15.385%	4	6,211	+38.462%
2025-04-09	1.31	1.69	1.31	1.69	+25.185%	4	6,207	+17.160%
2025-04-08	1.35	1.35	1.35	1.35	-15.625%	1	6,207	+46.667%
2025-04-07	1.60	1.60	1.60	1.60	0.000%	1	6,206	+23.750%
2025-04-04	1.60	1.60	1.60	1.60	-17.949%	2	6,206	+23.750%
2025-04-03	1.35	1.95	1.35	1.95	+69.565%	4	6,207	+1.538%
2025-04-02	1.20	1.20	1.13	1.15	+11.650%	52	6,208	+72.174%
2025-03-28	1.15	1.15	1.03	1.03	-20.769%	22	6,175	+92.233%
2025-03-27	1.30	1.30	1.30	1.30	-3.704%	2	6,176	+52.308%
2025-03-26	1.40	1.40	1.35	1.35	-1.460%	2	6,176	+46.667%
2025-03-25	1.45	1.45	1.30	1.37	+1.481%	3	6,176	+44.526%
2025-03-13	1.47	1.47	1.35	1.35	-0.735%	15	6,175	+46.667%
2025-03-12	1.35	1.37	1.35	1.36	-22.286%	30	6,175	+45.588%
2025-03-10	1.75	1.75	1.75	1.75	+12.903%	5	6,175	+13.143%
2025-03-07	1.30	1.55	1.30	1.55	+24.000%	20	6,170	+27.742%
2025-03-06	1.05	1.25	1.05	1.25	+26.263%	12	6,150	+58.400%
2025-03-05	0.99	0.99	0.99	0.99	-5.714%	5	6,150	+100.000%
2025-03-04	0.95	1.05	0.95	1.05	-22.222%	52	6,145	+88.571%
2025-03-03	1.35	1.35	1.35	1.35	-16.149%	1	6,127	+46.667%
2025-02-25	1.61	1.61	1.61	1.61	-8.523%	10	6,116	+22.981%
2025-02-24	1.75	1.76	1.75	1.76	-2.222%	8	6,116	+12.500%
2025-02-21	2.00	2.00	1.80	1.80	-14.286%	4	6,116	+10.000%
2025-02-20	2.10	2.10	2.10	2.10	+5.000%	1	6,116	-5.714%
2025-02-18	2.00	2.00	2.00	2.00	+22.699%	12	6,117	-1.000%
2025-02-14	1.80	1.80	1.63	1.63	+45.536%	18	6,119	+21.472%
2025-02-05	1.12	1.12	1.12	1.12	-5.085%	1	6,119	+76.786%
2025-02-04	1.18	1.18	1.18	1.18	+2.609%	1	6,120	+67.797%
2025-02-03	1.15	1.15	1.15	1.15	-4.167%	3	6,120	+72.174%
2025-01-31	1.40	1.42	1.20	1.20	-14.286%	16	6,117	+65.000%
2025-01-29	1.40	1.40	1.40	1.40	-9.677%	1	6,110	+41.429%
2025-01-24	1.59	1.62	1.55	1.55	+9.929%	16	6,109	+27.742%
2025-01-23	1.47	1.47	1.41	1.41	-11.875%	3	6,107	+40.426%
2025-01-17	1.65	1.68	1.60	1.60	-3.030%	18	6,105	+23.750%
2025-01-16	1.60	1.65	1.58	1.65	+4.430%	12	6,105	+20.000%
2025-01-15	1.55	1.58	1.55	1.58	+21.538%	105	6,106	+25.316%
2025-01-14	1.45	1.45	1.30	1.30	-3.704%	16	6,140	+52.308%
2025-01-13	1.27	1.35	1.27	1.35	-3.571%	12	6,149	+46.667%
2025-01-10	1.25	1.40	1.25	1.40	+12.000%	12	6,137	+41.429%
2025-01-08	1.20	1.25	1.20	1.25	+8.696%	5	6,138	+58.400%
2025-01-07	1.15	1.15	1.15	1.15	-5.738%	2	6,138	+72.174%
2025-01-06	1.45	1.45	1.22	1.22	-6.870%	114	6,138	+62.295%
2025-01-03	1.33	1.35	1.30	1.31	-1.504%	10,108	6,027	+51.145%
2024-12-30	1.33	1.33	1.33	1.33	-5.000%	10	973	+48.872%
2024-12-27	1.40	1.40	1.40	1.40	-6.667%	2	963	+41.429%
2024-12-26	1.50	1.50	1.50	1.50	+7.143%	1	964	+32.000%
2024-12-24	1.40	1.40	1.40	1.40	+12.000%	2	964	+41.429%
2024-12-23	1.21	1.25	1.21	1.25	-3.846%	11	964	+58.400%
2024-12-19	1.30	1.30	1.30	1.30	-42.222%	20	963	+52.308%
2024-12-10	2.25	2.25	2.25	2.25	-4.255%	1	963	-12.000%
2024-12-05	2.35	2.35	2.35	2.35	-18.966%	1	962	-15.745%
2024-12-02	2.65	2.90	2.65	2.90	+9.434%	2	962	-31.724%
2024-11-27	2.55	2.65	2.55	2.65	+23.256%	2	964	-25.283%
2024-11-26	2.15	2.15	2.15	2.15	-6.522%	3	964	-7.907%
2024-11-25	2.30	2.30	2.30	2.30	+15.000%	1	964	-13.913%
2024-11-22	2.00	2.00	2.00	2.00	+39.860%	2	965	-1.000%
2024-11-20	1.43	1.43	1.43	1.43	-21.858%	3	964	+38.462%
2024-11-18	1.83	1.83	1.83	1.83	-8.500%	10	964	+8.197%
2024-11-13	2.00	2.00	2.00	2.00	-6.977%	1	954	-1.000%
2024-11-11	2.35	2.35	2.15	2.15	-1.826%	10	953	-7.907%
2024-11-08	2.19	2.19	2.19	2.19	-0.455%	30	955	-9.589%
2024-11-07	2.20	2.20	2.20	2.20	+4.762%	1	970	-10.000%
2024-11-06	2.19	2.19	1.95	2.10	+17.978%	21	971	-5.714%
2024-11-05	1.78	1.78	1.78	1.78	+24.476%	1	961	+11.236%
2024-10-28	1.43	1.43	1.43	1.43	-5.298%	1	960	+38.462%
2024-10-25	1.51	1.51	1.51	1.51	+16.154%	2	960	+31.126%
2024-10-22	1.30	1.30	1.30	1.30	-7.143%	1	961	+52.308%
2024-10-21	1.40	1.40	1.40	1.40	-9.677%	1	960	+41.429%
2024-10-18	1.55	1.55	1.55	1.55	+3.333%	20	960	+27.742%
2024-10-14	1.44	1.50	1.44	1.50	+4.895%	600	970	+32.000%
2024-10-01	1.43	1.43	1.43	1.43	-4.667%	2	370	+38.462%
2024-09-27	1.30	1.50	1.30	1.50	+11.940%	6	370	+32.000%
2024-09-24	1.34	1.34	1.34	1.34	+1.515%	2	368	+47.761%
2024-09-19	1.32	1.32	1.32	1.32	+10.000%	20	368	+50.000%
2024-09-13	1.15	1.20	1.10	1.20	+33.333%	404	348	+65.000%
2024-09-11	0.90	0.90	0.90	0.90	-10.000%	3	146	+120.000%
2024-09-10	1.00	1.00	1.00	1.00	-8.257%	30	143	+98.000%
2024-09-09	1.09	1.09	1.09	1.09	-26.846%	30	143	+81.651%
2024-08-30	1.49	1.49	1.49	1.49	+1.361%	8	139	+32.886%
2024-08-28	1.47	1.47	1.47	1.47	+1.379%	8	139	+34.694%
2024-08-20	1.45	1.45	1.45	1.45	-3.333%	3	136	+36.552%
2024-08-19	1.50	1.50	1.50	1.50	+59.574%	2	136	+32.000%
2024-08-09	0.94	0.94	0.94	0.94	-13.761%	20	136	+110.638%
2024-08-08	1.07	1.09	1.07	1.09	+9.000%	12	136	+81.651%
2024-08-07	1.09	1.09	1.00	1.00	-9.091%	110	126	+98.000%
2024-08-06	1.10	1.10	1.10	1.10	-18.519%	1	16	+80.000%
2024-08-05	1.35	1.35	1.35	1.35	-12.903%	1	15	+46.667%
2024-08-02	1.55	1.55	1.55	1.55	-20.513%	10	16	+27.742%
2024-08-01	2.35	2.35	1.95	1.95	-50.000%	11	12	+1.538%
2024-05-01	3.90	3.90	3.90	3.90	0.000%	2	2	-49.231%