Dark

GT20260116C15
GT Jan 16 2026 15.00 Call (GT260116C00015000)
option OPRA

EOD

May 21, 2025

0.4000-4.762%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.40	0.40	0.40	0.40	-4.762%	10	2,279	0.000%
2025-05-20	0.40	0.42	0.40	0.42	-16.000%	35	2,284	-4.762%
2025-05-15	0.50	0.50	0.50	0.50	+8.696%	5	2,249	-20.000%
2025-05-13	0.46	0.46	0.46	0.46	-8.000%	1	2,249	-13.043%
2025-05-12	0.55	0.55	0.50	0.50	-9.091%	2	2,248	-20.000%
2025-05-08	0.65	0.65	0.55	0.55	-15.385%	42	2,247	-27.273%
2025-04-28	0.65	0.70	0.65	0.65	+6.557%	9	2,226	-38.462%
2025-04-25	0.60	0.65	0.60	0.61	+1.667%	14	2,231	-34.426%
2025-04-23	0.63	0.63	0.60	0.60	+20.000%	25	2,230	-33.333%
2025-04-22	0.45	0.53	0.45	0.50	+11.111%	33	2,230	-20.000%
2025-04-21	0.45	0.45	0.45	0.45	+36.364%	2	2,227	-11.111%
2025-04-11	0.33	0.33	0.33	0.33	-26.667%	20	2,227	+21.212%
2025-04-04	0.45	0.50	0.45	0.45	-13.462%	28	2,227	-11.111%
2025-04-03	0.45	0.60	0.45	0.52	+85.714%	328	2,223	-23.077%
2025-03-27	0.28	0.28	0.28	0.28	-6.667%	10	2,421	+42.857%
2025-03-26	0.30	0.30	0.30	0.30	0.000%	2	2,421	+33.333%
2025-03-19	0.30	0.30	0.30	0.30	+30.435%	1	2,419	+33.333%
2025-03-05	0.30	0.30	0.23	0.23	+15.000%	16	2,419	+73.913%
2025-03-04	0.20	0.20	0.20	0.20	-42.857%	2	2,433	+100.000%
2025-02-27	0.35	0.35	0.35	0.35	-12.500%	1	2,433	+14.286%
2025-02-25	0.40	0.40	0.40	0.40	-38.462%	1	2,432	0.000%
2025-02-20	0.65	0.65	0.65	0.65	+10.169%	13	2,431	-38.462%
2025-02-19	0.55	0.60	0.55	0.59	+40.476%	542	2,444	-32.203%
2025-02-18	0.42	0.42	0.42	0.42	-6.667%	2	2,708	-4.762%
2025-02-14	0.35	0.45	0.35	0.45	+80.000%	44	2,720	-11.111%
2025-02-10	0.25	0.25	0.25	0.25	-16.667%	20	2,720	+60.000%
2025-02-06	0.30	0.30	0.30	0.30	-3.226%	1	2,700	+33.333%
2025-02-05	0.33	0.33	0.31	0.31	+6.897%	300	2,700	+29.032%
2025-02-03	0.30	0.30	0.28	0.29	-17.143%	24	2,503	+37.931%
2025-01-29	0.35	0.35	0.35	0.35	-12.500%	2	2,517	+14.286%
2025-01-28	0.39	0.40	0.38	0.40	-2.439%	510	2,517	0.000%
2025-01-27	0.41	0.41	0.41	0.41	-6.818%	50	2,312	-2.439%
2025-01-24	0.44	0.44	0.43	0.44	+10.000%	44	2,362	-9.091%
2025-01-23	0.40	0.40	0.40	0.40	0.000%	5	2,340	0.000%
2025-01-22	0.35	0.40	0.35	0.40	-11.111%	19	2,340	0.000%
2025-01-21	0.45	0.45	0.45	0.45	-2.174%	40	2,300	-11.111%
2025-01-17	0.47	0.47	0.46	0.46	-6.122%	1,196	2,300	-13.043%
2025-01-16	0.48	0.49	0.48	0.49	+11.364%	52	2,300	-18.367%
2025-01-15	0.45	0.45	0.44	0.44	+15.789%	527	2,276	-9.091%
2025-01-10	0.38	0.38	0.38	0.38	+2.703%	4	2,278	+5.263%
2025-01-08	0.37	0.37	0.37	0.37	-7.500%	3	2,277	+8.108%
2025-01-07	0.40	0.40	0.40	0.40	0.000%	1	2,277	0.000%
2025-01-03	0.40	0.40	0.40	0.40	-13.043%	20	2,277	0.000%
2024-12-27	0.46	0.46	0.46	0.46	+15.000%	4	2,272	-13.043%
2024-12-26	0.40	0.40	0.40	0.40	-2.439%	10	2,271	0.000%
2024-12-23	0.45	0.45	0.41	0.41	-6.818%	20	2,261	-2.439%
2024-12-20	0.44	0.44	0.44	0.44	-2.222%	5	2,261	-9.091%
2024-12-19	0.50	0.50	0.45	0.45	-10.000%	34	2,261	-11.111%
2024-12-18	0.50	0.50	0.50	0.50	0.000%	22	2,257	-20.000%
2024-12-17	0.50	0.50	0.50	0.50	-23.077%	1	2,257	-20.000%
2024-12-16	0.69	0.69	0.65	0.65	-18.750%	102	2,257	-38.462%
2024-12-12	0.80	0.80	0.80	0.80	+6.667%	30	2,171	-50.000%
2024-12-11	0.75	0.75	0.75	0.75	-18.478%	25	2,155	-46.667%
2024-12-09	0.92	0.92	0.92	0.92	-16.364%	22	2,167	-56.522%
2024-12-03	1.10	1.10	1.10	1.10	0.000%	30	2,167	-63.636%
2024-12-02	1.05	1.10	1.05	1.10	+4.762%	8	2,197	-63.636%
2024-11-29	1.05	1.05	1.05	1.05	+0.962%	44	2,191	-61.905%
2024-11-27	0.95	1.04	0.95	1.04	+9.474%	1,073	2,708	-61.538%
2024-11-25	0.86	0.95	0.80	0.95	+26.667%	81	2,708	-57.895%
2024-11-22	0.75	0.75	0.75	0.75	+36.364%	10	2,686	-46.667%
2024-11-20	0.55	0.55	0.55	0.55	+1,000.000%	10	2,686	-27.273%
2024-11-19	0.05	0.05	0.05	0.05	-94.118%	10	2,696	+700.000%
2024-11-08	0.85	0.85	0.85	0.85	+13.333%	20	2,706	-52.941%
2024-11-06	0.75	0.77	0.70	0.75	+7.143%	140	2,716	-46.667%
2024-11-05	0.65	0.70	0.65	0.70	+55.556%	11	2,780	-42.857%
2024-10-31	0.40	0.45	0.40	0.45	-10.000%	7	2,780	-11.111%
2024-10-30	0.50	0.50	0.50	0.50	+4.167%	2	2,780	-20.000%
2024-10-25	0.48	0.48	0.48	0.48	-2.041%	2	2,780	-16.667%
2024-10-22	0.49	0.49	0.49	0.49	-3.922%	300	2,779	-18.367%
2024-10-16	0.51	0.51	0.51	0.51	-7.273%	10	2,479	-21.569%
2024-10-14	0.55	0.55	0.55	0.55	-8.333%	4	2,479	-27.273%
2024-10-11	0.71	0.71	0.60	0.60	+20.000%	200	2,475	-33.333%
2024-10-10	0.50	0.50	0.50	0.50	0.000%	1	2,379	-20.000%
2024-10-09	0.50	0.50	0.50	0.50	0.000%	1	2,379	-20.000%
2024-10-04	0.50	0.50	0.50	0.50	+11.111%	100	2,380	-20.000%
2024-10-01	0.45	0.45	0.45	0.45	-23.729%	20	2,377	-11.111%
2024-09-27	0.57	0.59	0.57	0.59	+47.500%	10	2,377	-32.203%
2024-09-24	0.35	0.40	0.30	0.40	-4.762%	19	2,382	0.000%
2024-09-19	0.42	0.42	0.42	0.42	+20.000%	1	2,386	-4.762%
2024-09-13	0.42	0.42	0.35	0.35	+16.667%	40	2,386	+14.286%
2024-09-11	0.32	0.32	0.30	0.30	-14.286%	61	2,386	+33.333%
2024-09-10	0.30	0.35	0.30	0.35	-36.364%	79	2,386	+14.286%
2024-09-09	0.55	0.55	0.55	0.55	+57.143%	19	2,340	-27.273%
2024-09-06	0.35	0.35	0.35	0.35	-12.500%	42	2,359	+14.286%
2024-09-05	0.40	0.40	0.40	0.40	-6.977%	500	2,378	0.000%
2024-09-04	0.43	0.43	0.43	0.43	-21.818%	2	1,878	-6.977%
2024-08-27	0.55	0.55	0.55	0.55	+5.769%	5	1,878	-27.273%
2024-08-26	0.52	0.52	0.52	0.52	-8.772%	10	1,878	-23.077%
2024-08-23	0.57	0.57	0.57	0.57	+26.667%	20	1,886	-29.825%
2024-08-22	0.45	0.45	0.45	0.45	-16.667%	10	1,886	-11.111%
2024-08-21	0.53	0.54	0.53	0.54	+1.887%	4	1,886	-25.926%
2024-08-20	0.45	0.53	0.45	0.53	+6.000%	6	1,882	-24.528%
2024-08-19	0.50	0.50	0.50	0.50	+19.048%	5	1,882	-20.000%
2024-08-14	0.45	0.45	0.42	0.42	-6.667%	13	1,882	-4.762%
2024-08-13	0.45	0.45	0.45	0.45	+28.571%	6	1,876	-11.111%
2024-08-09	0.35	0.35	0.35	0.35	-5.405%	30	1,876	+14.286%
2024-08-08	0.35	0.37	0.32	0.37	-5.128%	502	1,881	+8.108%
2024-08-07	0.40	0.44	0.35	0.39	+11.429%	51	1,803	+2.564%
2024-08-06	0.40	0.40	0.35	0.35	-30.000%	12	1,804	+14.286%
2024-08-05	0.60	0.60	0.50	0.50	-10.714%	300	1,799	-20.000%
2024-08-02	0.55	0.60	0.55	0.56	-13.846%	86	1,530	-28.571%
2024-08-01	1.30	1.30	0.60	0.65	-51.852%	559	1,520	-38.462%
2024-07-31	1.35	1.35	1.35	1.35	-3.571%	2	1,059	-70.370%
2024-07-25	1.40	1.40	1.40	1.40	+4.478%	1	1,059	-71.429%
2024-07-22	1.34	1.34	1.34	1.34	-10.667%	5	1,059	-70.149%
2024-07-19	1.50	1.50	1.50	1.50	-6.250%	22	1,059	-73.333%
2024-07-18	1.60	1.60	1.60	1.60	+6.667%	3	1,059	-75.000%
2024-07-17	1.30	1.50	1.30	1.50	+15.385%	25	1,056	-73.333%
2024-07-16	1.30	1.30	1.30	1.30	+8.333%	9	1,036	-69.231%
2024-07-15	1.20	1.20	1.20	1.20	+4.348%	1	1,040	-66.667%
2024-07-11	1.15	1.15	1.15	1.15	+12.745%	3	1,039	-65.217%
2024-07-10	1.05	1.05	1.02	1.02	+13.333%	11	1,039	-60.784%
2024-07-09	0.90	0.90	0.90	0.90	-10.000%	7	1,040	-55.556%
2024-07-05	1.00	1.00	1.00	1.00	-7.407%	4	1,039	-60.000%
2024-07-03	1.08	1.08	1.08	1.08	-1.818%	150	889	-62.963%
2024-07-01	1.10	1.10	1.10	1.10	-4.348%	100	889	-63.636%
2024-06-27	1.15	1.15	1.15	1.15	+4.545%	3	889	-65.217%
2024-06-26	1.18	1.18	1.10	1.10	-6.780%	3	889	-63.636%
2024-06-25	1.16	1.18	1.10	1.18	+5.357%	26	888	-66.102%
2024-06-24	1.26	1.26	1.12	1.12	-7.438%	303	893	-64.286%
2024-06-21	1.25	1.26	1.21	1.21	-6.923%	50	741	-66.942%
2024-06-18	1.30	1.30	1.30	1.30	-3.704%	1	746	-69.231%
2024-06-17	1.35	1.35	1.35	1.35	-3.571%	10	746	-70.370%
2024-06-14	1.40	1.40	1.40	1.40	-13.043%	4	746	-71.429%
2024-06-10	1.61	1.61	1.61	1.61	-10.556%	6	744	-75.155%
2024-06-04	1.80	1.80	1.80	1.80	+5.882%	10	738	-77.778%
2024-05-29	1.70	1.70	1.70	1.70	-9.574%	5	728	-76.471%
2024-05-24	1.88	1.88	1.88	1.88	-6.000%	2	728	-78.723%
2024-05-23	2.00	2.00	2.00	2.00	0.000%	25	703	-80.000%
2024-05-21	1.75	2.05	1.75	2.00	-13.043%	131	703	-80.000%
2024-05-20	2.30	2.30	2.30	2.30	+2.222%	10	623	-82.609%
2024-05-09	2.25	2.25	2.25	2.25	+2.273%	8	633	-82.222%
2024-05-06	2.20	2.20	2.20	2.20	-0.901%	12	633	-81.818%
2024-05-03	2.22	2.22	2.22	2.22	+16.230%	2	623	-81.982%
2024-05-01	1.90	1.91	1.90	1.91	-6.829%	6	624	-79.058%
2024-04-29	2.05	2.05	2.05	2.05	+10.811%	1	620	-80.488%
2024-04-25	1.90	1.90	1.85	1.85	-5.128%	161	620	-78.378%
2024-04-18	2.00	2.00	1.95	1.95	-4.878%	103	468	-79.487%
2024-04-16	2.05	2.05	2.05	2.05	0.000%	3	371	-80.488%
2024-04-15	2.05	2.05	2.05	2.05	-8.889%	6	368	-80.488%
2024-04-12	2.25	2.25	2.25	2.25	-11.765%	20	368	-82.222%
2024-04-05	2.58	2.58	2.55	2.55	-12.371%	6	358	-84.314%
2024-04-04	2.85	2.91	2.85	2.91	-3.000%	2	359	-86.254%
2024-03-28	2.95	3.00	2.95	3.00	+13.208%	6	352	-86.667%
2024-03-25	2.65	2.65	2.65	2.65	-1.852%	2	352	-84.906%
2024-03-22	2.70	2.70	2.70	2.70	-5.263%	2	350	-85.185%
2024-03-21	2.85	2.85	2.85	2.85	+18.750%	1	349	-85.965%
2024-03-19	2.40	2.40	2.40	2.40	+2.128%	1	348	-83.333%
2024-03-15	2.35	2.35	2.35	2.35	+0.858%	2	346	-82.979%
2024-03-11	2.33	2.33	2.33	2.33	-0.427%	1	346	-82.833%
2024-03-07	2.36	2.36	2.25	2.34	+6.364%	50	346	-82.906%
2024-03-06	2.20	2.20	2.20	2.20	+15.789%	5	335	-81.818%
2024-03-04	1.90	1.90	1.90	1.90	-5.000%	5	335	-78.947%
2024-02-27	2.40	2.40	2.00	2.00	0.000%	9	330	-80.000%
2024-02-26	2.10	2.10	2.00	2.00	-16.667%	77	329	-80.000%
2024-02-21	2.40	2.40	2.40	2.40	+6.667%	24	316	-83.333%
2024-02-20	2.32	2.32	2.25	2.25	0.000%	3	315	-82.222%
2024-02-15	2.25	2.25	2.25	2.25	+19.048%	4	313	-82.222%
2024-02-14	2.00	2.00	1.86	1.89	-3.077%	32	309	-78.836%
2024-02-13	2.01	2.01	1.95	1.95	-33.447%	28	280	-79.487%
2024-02-12	2.93	2.93	2.93	2.93	-8.150%	1	252	-86.348%
2024-02-01	3.00	3.19	3.00	3.19	-8.857%	5	252	-87.461%
2024-01-30	3.50	3.50	3.50	3.50	-7.895%	2	250	-88.571%
2024-01-26	3.80	3.80	3.80	3.80	+26.667%	3	248	-89.474%
2024-01-24	3.00	3.00	3.00	3.00	-9.091%	3	245	-86.667%
2024-01-22	3.30	3.30	3.30	3.30	+10.000%	2	245	-87.879%
2024-01-19	3.00	3.00	3.00	3.00	-9.091%	1	243	-86.667%
2024-01-17	2.95	3.30	2.95	3.30	+15.789%	6	243	-87.879%
2024-01-16	2.85	2.85	2.85	2.85	-3.390%	64	237	-85.965%
2024-01-11	2.79	2.95	2.79	2.95	-6.349%	4	173	-86.441%
2024-01-08	3.15	3.15	3.15	3.15	-1.563%	6	172	-87.302%
2024-01-03	3.20	3.20	3.20	3.20	-13.514%	5	167	-87.500%
2023-12-26	3.70	3.70	3.70	3.70	+2.778%	20	162	-89.189%
2023-12-12	3.60	3.60	3.60	3.60	+6.509%	20	162	-88.889%
2023-12-08	3.38	3.38	3.38	3.38	+32.031%	3	162	-88.166%
2023-11-29	2.56	2.56	2.56	2.56	-34.359%	1	159	-84.375%
2023-11-22	3.90	3.90	3.90	3.90	-4.878%	4	154	-89.744%
2023-11-20	4.10	4.10	4.10	4.10	+5.128%	2	154	-90.244%
2023-11-16	3.90	3.90	3.90	3.90	+25.402%	2	154	-89.744%
2023-11-14	3.16	3.16	3.11	3.11	+38.222%	5	152	-87.138%
2023-11-01	2.40	2.40	2.15	2.25	-19.643%	137	147	-82.222%
2023-10-19	2.70	2.80	2.70	2.80	+5.660%	6	6	-85.714%
2023-10-18	2.65	2.65	2.65	2.65	+3.516%	2	6	-84.906%
2023-10-09	2.56	2.56	2.56	2.56	-8.571%	3	4	-84.375%
2023-10-03	2.80	2.80	2.80	2.80	+3.704%	12	1	-85.714%
2023-09-19	2.70	2.70	2.70	2.70	-6.897%	1	13	-85.185%
2023-09-12	2.90	2.90	2.90	2.90	0.000%	12	12	-86.207%