Dark

GT20251219P10
GT Dec 19 2025 10.00 Put (GT251219P00010000)
option OPRA

EOD

Nov 25, 2025

1.70-12.821%(-0.25)3

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-25	1.6500	1.7000	1.6500	1.7000	-12.821%	3	4,745	0.000%
2025-11-24	1.9600	1.9600	1.9500	1.9500	-11.364%	3	4,748	-12.821%
2025-11-21	2.2000	2.2000	2.2000	2.2000	-3.084%	8	4,748	-22.727%
2025-11-19	2.2700	2.2700	2.2700	2.2700	-5.417%	1	4,749	-25.110%
2025-11-18	2.3000	2.4000	2.3000	2.4000	-2.439%	34	4,750	-29.167%
2025-11-14	2.6200	2.6200	2.4600	2.4600	+0.408%	11	4,780	-30.894%
2025-11-07	2.4800	2.5000	2.4400	2.4500	+25.641%	25	4,834	-30.612%
2025-11-05	2.1100	2.1300	1.9500	1.9500	-28.309%	7	4,836	-12.821%
2025-11-04	2.7200	2.7200	2.7200	2.7200	-13.924%	10	4,836	-37.500%
2025-11-03	3.1500	3.1600	3.1500	3.1600	-1.558%	29	4,875	-46.203%
2025-10-30	3.2100	3.2100	3.2100	3.2100	+8.081%	115	4,921	-47.040%
2025-10-29	2.9700	2.9700	2.9700	2.9700	-1.656%	40	5,036	-42.761%
2025-10-28	3.0200	3.0200	3.0200	3.0200	-7.077%	1	5,076	-43.709%
2025-10-20	3.2500	3.2500	3.2500	3.2500	-1.515%	1	5,077	-47.692%
2025-10-17	3.4100	3.4100	3.3000	3.3000	-1.493%	11	5,076	-48.485%
2025-10-15	3.3500	3.3500	3.3500	3.3500	-0.888%	1	5,067	-49.254%
2025-10-14	3.3800	3.3800	3.3800	3.3800	+48.899%	1	5,068	-49.704%
2025-10-03	2.2700	2.2700	2.2700	2.2700	+11.823%	30	5,069	-25.110%
2025-09-24	1.9500	2.0300	1.9500	2.0300	+13.408%	6	5,099	-16.256%
2025-09-23	1.7900	1.7900	1.7900	1.7900	+0.562%	1	5,099	-5.028%
2025-09-19	1.7800	1.7800	1.7800	1.7800	+5.952%	6	5,100	-4.494%
2025-09-17	1.6500	1.6800	1.6500	1.6800	+5.000%	2	5,094	+1.190%
2025-09-15	1.6000	1.6000	1.6000	1.6000	-5.882%	1	5,092	+6.250%
2025-09-12	1.7100	1.7100	1.7000	1.7000	-2.299%	26	5,091	0.000%
2025-09-11	1.7400	1.7400	1.7400	1.7400	-1.695%	1	5,065	-2.299%
2025-09-10	1.7700	1.7700	1.7700	1.7700	+1.724%	1	5,064	-3.955%
2025-09-09	1.7400	1.7400	1.7400	1.7400	+3.571%	1	5,063	-2.299%
2025-09-08	1.6800	1.6800	1.6800	1.6800	+6.329%	5	5,062	+1.190%
2025-09-05	1.7000	1.7000	1.5800	1.5800	-15.957%	2	5,057	+7.595%
2025-09-04	1.8800	1.8800	1.8800	1.8800	+2.174%	1	5,059	-9.574%
2025-09-02	1.8400	1.8400	1.8400	1.8400	+2.222%	1	5,058	-7.609%
2025-08-29	1.8000	1.8000	1.8000	1.8000	+5.882%	1	5,056	-5.556%
2025-08-27	1.7000	1.7000	1.7000	1.7000	-6.593%	2	5,056	0.000%
2025-08-22	1.8200	1.8200	1.8200	1.8200	-13.333%	5	5,054	-6.593%
2025-08-21	2.1000	2.1000	2.1000	2.1000	+7.692%	1	5,049	-19.048%
2025-08-20	1.9700	1.9700	1.9400	1.9500	+13.372%	3	5,048	-12.821%
2025-08-19	1.7200	1.7200	1.7200	1.7200	-3.911%	1	5,046	-1.163%
2025-08-15	1.8500	1.8500	1.7900	1.7900	+3.468%	20	5,045	-5.028%
2025-08-13	1.8200	1.8200	1.7300	1.7300	-11.282%	7	5,025	-1.734%
2025-08-12	1.9300	1.9500	1.9200	1.9500	+10.169%	11	5,026	-12.821%
2025-08-11	1.7300	1.7700	1.7300	1.7700	-4.324%	2	5,015	-3.955%
2025-08-08	1.7800	1.8500	1.6900	1.8500	+68.182%	94	5,013	-8.108%
2025-08-07	1.1000	1.1000	1.1000	1.1000	-8.333%	1	4,920	+54.545%
2025-08-04	1.1100	1.2000	1.1100	1.2000	0.000%	6	4,921	+41.667%
2025-08-01	1.2000	1.2000	1.1900	1.2000	+4.348%	29	4,920	+41.667%
2025-07-31	1.1500	1.1500	1.1500	1.1500	+9.524%	4	4,915	+47.826%
2025-07-30	1.0000	1.0500	1.0000	1.0500	+10.526%	6	4,915	+61.905%
2025-07-29	0.9500	0.9500	0.9500	0.9500	+18.750%	1	4,909	+78.947%
2025-07-28	0.8000	0.8000	0.7600	0.8000	+14.286%	18	4,908	+112.500%
2025-07-22	0.7000	0.7000	0.7000	0.7000	-6.667%	10	4,890	+142.857%
2025-07-21	0.7600	0.7600	0.7500	0.7500	-16.667%	304	4,880	+126.667%
2025-07-18	0.8900	0.9000	0.8600	0.9000	+5.882%	126	4,576	+88.889%
2025-07-17	0.8500	0.8500	0.8500	0.8500	+13.333%	1	4,524	+100.000%
2025-07-15	0.7500	0.7500	0.7500	0.7500	+5.634%	5	4,524	+126.667%
2025-07-11	0.7100	0.7100	0.7100	0.7100	+1.429%	75	4,519	+139.437%
2025-07-08	0.6500	0.7000	0.6500	0.7000	-26.316%	2	4,519	+142.857%
2025-07-02	0.9500	0.9500	0.9500	0.9500	-5.000%	1	4,517	+78.947%
2025-06-30	0.9500	1.0000	0.9500	1.0000	0.000%	15	4,517	+70.000%
2025-06-25	1.0500	1.0500	1.0000	1.0000	0.000%	2	4,502	+70.000%
2025-06-24	0.9900	1.0500	0.9900	1.0000	-13.043%	58	4,502	+70.000%
2025-06-20	1.1500	1.1500	1.1500	1.1500	+9.524%	10	4,449	+47.826%
2025-06-18	1.1000	1.1000	1.0500	1.0500	-1.869%	12	4,439	+61.905%
2025-06-17	1.0500	1.0700	1.0500	1.0700	+4.902%	2	4,439	+58.879%
2025-06-16	1.0000	1.0500	1.0000	1.0200	+36.000%	7	4,439	+66.667%
2025-06-12	0.7500	0.7500	0.7500	0.7500	+7.143%	27	4,434	+126.667%
2025-06-11	0.7000	0.7000	0.7000	0.7000	+1.449%	10	4,407	+142.857%
2025-06-10	0.7500	0.7500	0.6900	0.6900	-1.429%	85	4,397	+146.377%
2025-06-09	0.7000	0.7000	0.7000	0.7000	-22.222%	12	4,472	+142.857%
2025-06-04	0.9100	0.9100	0.9000	0.9000	+5.882%	2	4,482	+88.889%
2025-05-29	0.8500	0.8500	0.8500	0.8500	+10.390%	2	4,482	+100.000%
2025-05-28	0.8000	0.8300	0.7700	0.7700	-23.000%	601	4,482	+120.779%
2025-05-16	1.0000	1.0000	1.0000	1.0000	+8.696%	200	5,065	+70.000%
2025-05-15	0.9200	0.9200	0.9200	0.9200	-8.000%	5	4,965	+84.783%
2025-05-09	1.0000	1.0000	1.0000	1.0000	-9.091%	22	4,960	+70.000%
2025-05-07	1.1000	1.1000	1.1000	1.1000	-8.333%	300	4,949	+54.545%
2025-04-30	1.2000	1.2000	1.2000	1.2000	+1.695%	1	4,649	+41.667%
2025-04-29	1.1100	1.1900	1.1100	1.1800	+4.425%	4	4,648	+44.068%
2025-04-28	1.1100	1.1300	1.1100	1.1300	-4.237%	4	4,648	+50.442%
2025-04-23	1.1600	1.2000	1.1600	1.1800	-30.588%	4	4,648	+44.068%
2025-04-15	1.7000	1.7000	1.7000	1.7000	-27.660%	19	4,648	0.000%
2025-04-08	2.3500	2.3500	2.3500	2.3500	+18.687%	75	4,648	-27.660%
2025-04-07	1.9500	1.9800	1.9500	1.9800	+16.471%	2	4,648	-14.141%
2025-04-04	1.7000	1.7000	1.7000	1.7000	+25.926%	4	4,648	0.000%
2025-04-03	1.6000	1.6000	1.3500	1.3500	-25.000%	5	4,648	+25.926%
2025-04-02	1.9000	1.9000	1.8000	1.8000	-5.263%	5,001	4,648	-5.556%
2025-03-13	1.9000	1.9000	1.9000	1.9000	+1.064%	1	5,740	-10.526%
2025-03-11	1.8800	1.8800	1.8800	1.8800	+34.286%	80	5,740	-9.574%
2025-02-21	1.4000	1.4000	1.4000	1.4000	0.000%	20	5,740	+21.429%
2025-02-18	1.4200	1.4200	1.4000	1.4000	-12.500%	2,501	5,048	+21.429%
2025-02-14	1.6000	1.6000	1.6000	1.6000	-27.273%	5,060	726	+6.250%
2025-02-04	2.2000	2.2000	2.2000	2.2000	0.000%	20	726	-22.727%
2024-12-19	2.2500	2.2500	2.2000	2.2000	+7.317%	25	706	-22.727%
2024-12-17	2.0500	2.0500	2.0500	2.0500	+29.747%	2	681	-17.073%
2024-11-27	1.5800	1.5800	1.5800	1.5800	-38.039%	30	649	+7.595%
2024-10-14	2.5800	2.5800	2.5500	2.5500	0.000%	600	649	-33.333%
2024-10-04	2.5500	2.5500	2.5500	2.5500	+15.909%	16	49	-33.333%
2024-08-19	2.2000	2.2000	2.2000	2.2000	-13.043%	1	48	-22.727%
2024-08-13	2.5500	2.5500	2.5100	2.5300	+63.226%	10	47	-32.806%
2024-08-01	1.3100	1.5500	1.3100	1.5500	+40.909%	31	37	+9.677%
2024-06-13	1.1000	1.1000	1.1000	1.1000	+57.143%	5	6	+54.545%
2024-06-12	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	+142.857%