Dark

GT20251219P9
GT Dec 19 2025 9.00 Put (GT251219P00009000)
option OPRA

EOD

Nov 25, 2025

0.7000-23.913%(-0.2200)43

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-25	0.7600	0.7800	0.7000	0.7000	-23.913%	43	4,462	0.000%
2025-11-24	0.9700	0.9700	0.9200	0.9200	-10.680%	3	4,462	-23.913%
2025-11-21	1.4400	1.4400	1.0200	1.0300	-28.966%	10	4,461	-32.039%
2025-11-20	1.1600	1.4500	1.1600	1.4500	+16.000%	76	4,461	-51.724%
2025-11-18	1.3500	1.3700	1.2500	1.2500	-16.667%	25	4,461	-44.000%
2025-11-17	1.5000	1.5000	1.5000	1.5000	-5.063%	1	4,461	-53.333%
2025-11-12	1.5800	1.5800	1.5800	1.5800	-4.242%	8	4,460	-55.696%
2025-11-07	1.6500	1.6500	1.6500	1.6500	+18.705%	1	4,460	-57.576%
2025-11-06	1.3900	1.3900	1.3900	1.3900	+18.803%	1	4,459	-49.640%
2025-11-05	1.3500	1.3500	1.1400	1.1700	-27.329%	5	4,460	-40.171%
2025-11-04	1.6100	1.6100	1.6100	1.6100	-26.147%	5	4,458	-56.522%
2025-11-03	2.1800	2.1800	2.1800	2.1800	+3.810%	1	4,459	-67.890%
2025-10-22	2.0200	2.1000	2.0200	2.1000	-4.545%	2	4,459	-66.667%
2025-10-13	2.2000	2.2000	2.2000	2.2000	+12.821%	3	4,459	-68.182%
2025-10-10	2.0300	2.0300	1.9500	1.9500	0.000%	11	4,462	-64.103%
2025-10-09	1.9000	1.9500	1.9000	1.9500	+12.717%	4	4,462	-64.103%
2025-10-08	1.7300	1.7300	1.7300	1.7300	+1.170%	1	4,462	-59.538%
2025-09-30	1.7800	1.7800	1.7000	1.7100	+6.875%	20	4,462	-59.064%
2025-09-29	1.6000	1.6000	1.6000	1.6000	+6.667%	2	4,462	-56.250%
2025-09-26	1.4900	1.5000	1.4900	1.5000	+11.111%	5	4,462	-53.333%
2025-09-25	1.3500	1.3500	1.3500	1.3500	+28.571%	5	4,462	-48.148%
2025-09-19	1.1100	1.1400	1.0500	1.0500	+26.506%	11	4,462	-33.333%
2025-09-17	0.9700	1.0000	0.8300	0.8300	-14.433%	18	4,463	-15.663%
2025-09-16	0.9700	0.9700	0.9700	0.9700	-3.000%	2	4,458	-27.835%
2025-09-15	1.0000	1.0000	1.0000	1.0000	-4.762%	24	4,458	-30.000%
2025-09-10	1.0500	1.0500	1.0500	1.0500	+0.962%	1	4,434	-33.333%
2025-09-08	1.0500	1.0500	1.0400	1.0400	+1.961%	15	4,434	-32.692%
2025-09-05	1.0200	1.0200	1.0200	1.0200	-12.821%	2	4,434	-31.373%
2025-09-04	1.2000	1.2000	1.1700	1.1700	+6.364%	2	4,434	-40.171%
2025-09-03	1.1200	1.1200	1.1000	1.1000	-4.348%	121	4,434	-36.364%
2025-09-02	1.1500	1.1500	1.1500	1.1500	+3.604%	10	4,323	-39.130%
2025-08-29	1.1100	1.1100	1.1100	1.1100	+2.778%	10	4,323	-36.937%
2025-08-28	1.0800	1.0800	1.0800	1.0800	-1.818%	1	4,323	-35.185%
2025-08-26	1.1000	1.1000	1.1000	1.1000	-8.333%	1	4,322	-36.364%
2025-08-22	1.2000	1.2000	1.1200	1.2000	-7.692%	6	4,322	-41.667%
2025-08-21	1.3000	1.3000	1.3000	1.3000	+3.175%	4	4,322	-46.154%
2025-08-20	1.2600	1.2600	1.2600	1.2600	+5.882%	1	4,318	-44.444%
2025-08-19	1.1900	1.1900	1.1900	1.1900	+3.478%	1	4,318	-41.176%
2025-08-14	1.2000	1.2000	1.1500	1.1500	0.000%	91	4,318	-39.130%
2025-08-13	1.2500	1.2500	1.1500	1.1500	-8.000%	4	4,228	-39.130%
2025-08-11	1.2500	1.2500	1.1500	1.2500	+4.167%	18	4,225	-44.000%
2025-08-08	1.1500	1.3000	1.0600	1.2000	+71.429%	35	4,226	-41.667%
2025-08-07	0.7000	0.7000	0.7000	0.7000	0.000%	28	4,239	0.000%
2025-08-04	0.7000	0.7000	0.7000	0.7000	-6.667%	2	4,239	0.000%
2025-08-01	0.7500	0.7500	0.7500	0.7500	+11.940%	1	4,237	-6.667%
2025-07-31	0.6700	0.6700	0.6700	0.6700	+34.000%	2	4,236	+4.478%
2025-07-28	0.5000	0.5000	0.5000	0.5000	0.000%	4	4,234	+40.000%
2025-07-25	0.4600	0.5000	0.4500	0.5000	+38.889%	6	4,234	+40.000%
2025-07-24	0.3600	0.3600	0.3600	0.3600	-2.703%	2	4,233	+94.444%
2025-07-23	0.3700	0.3700	0.3700	0.3700	-26.000%	4	4,233	+89.189%
2025-07-21	0.5000	0.5000	0.5000	0.5000	+4.167%	1	4,233	+40.000%
2025-07-18	0.5200	0.5400	0.4800	0.4800	-4.000%	11	4,232	+45.833%
2025-07-17	0.5000	0.5000	0.5000	0.5000	-9.091%	3	4,232	+40.000%
2025-07-16	0.5500	0.5500	0.5500	0.5500	+22.222%	2	4,232	+27.273%
2025-07-11	0.4500	0.4500	0.4500	0.4500	0.000%	5	4,231	+55.556%
2025-07-10	0.4500	0.4500	0.4500	0.4500	-18.182%	8	4,231	+55.556%
2025-07-07	0.5200	0.5500	0.5200	0.5500	-8.333%	3	4,231	+27.273%
2025-07-01	0.6500	0.6500	0.6000	0.6000	0.000%	1,222	4,232	+16.667%
2025-06-30	0.6000	0.6000	0.6000	0.6000	+9.091%	2	3,435	+16.667%
2025-06-27	0.5500	0.5500	0.5500	0.5500	-8.333%	2	3,436	+27.273%
2025-06-25	0.6000	0.6000	0.6000	0.6000	-6.250%	1	3,437	+16.667%
2025-06-24	0.6400	0.6400	0.6400	0.6400	-20.000%	10	3,437	+9.375%
2025-06-23	0.7500	0.8000	0.7500	0.8000	+23.077%	10	3,427	-12.500%
2025-06-18	0.6500	0.6500	0.6500	0.6500	-7.143%	2	3,419	+7.692%
2025-06-17	0.6500	0.7000	0.6500	0.7000	+6.061%	11	3,419	0.000%
2025-06-16	0.6600	0.6600	0.6600	0.6600	+10.000%	5	3,411	+6.061%
2025-06-13	0.6000	0.6000	0.6000	0.6000	+42.857%	2	3,406	+16.667%
2025-06-09	0.4200	0.4200	0.4200	0.4200	-35.385%	2,500	3,406	+66.667%
2025-06-06	0.6500	0.6500	0.6500	0.6500	+8.333%	10	4,552	+7.692%
2025-06-05	0.6300	0.6500	0.6000	0.6000	+5.263%	2,508	4,547	+16.667%
2025-06-04	0.5700	0.5700	0.5700	0.5700	+14.000%	10	5,045	+22.807%
2025-05-30	0.5000	0.5000	0.5000	0.5000	-12.281%	8	5,040	+40.000%
2025-05-27	0.5700	0.5700	0.5700	0.5700	-12.308%	9	5,038	+22.807%
2025-05-23	0.6500	0.6500	0.6500	0.6500	-40.909%	20	5,019	+7.692%
2025-04-21	1.1000	1.1000	1.1000	1.1000	+0.917%	1	5,019	-36.364%
2025-04-16	1.0900	1.0900	1.0900	1.0900	-9.167%	1	5,018	-35.780%
2025-04-09	1.2000	1.2000	1.2000	1.2000	-0.826%	110	5,017	-41.667%
2025-04-04	1.2100	1.2100	1.2100	1.2100	+16.346%	6	5,002	-42.149%
2025-04-03	1.0400	1.0400	1.0400	1.0400	-20.000%	5	5,002	-32.692%
2025-04-02	1.3500	1.3500	1.3000	1.3000	+3.175%	5,001	1	-46.154%
2025-03-31	1.2600	1.2600	1.2600	1.2600	0.000%	1	1	-44.444%