Dark

GT20260918C8
GT Sep 18 2026 8.00 Call (GT260918C00008000)
option OPRA

EOD

Jul 16, 2026

0.3700+32.143%(+0.0900)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3200	0.4500	0.3200	0.3700	+32.143%	136	1,819	0.000%
2026-07-15	0.3000	0.3000	0.2800	0.2800	+21.739%	2	1,694	+32.143%
2026-07-14	0.2900	0.2900	0.2300	0.2300	-11.538%	13	1,693	+60.870%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-25.714%	30	1,688	+42.308%
2026-07-10	0.3500	0.3500	0.3500	0.3500	+20.690%	21	1,700	+5.714%
2026-07-09	0.3000	0.3000	0.2800	0.2900	-30.952%	25	1,700	+27.586%
2026-07-07	0.3500	0.4200	0.3500	0.4200	-6.667%	35	1,685	-11.905%
2026-07-06	0.4500	0.4700	0.4000	0.4500	+80.000%	47	1,678	-17.778%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-3.846%	3	1,655	+48.000%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-31.579%	95	1,655	+42.308%
2026-06-26	0.3800	0.3800	0.3800	0.3800	+35.714%	20	1,626	-2.632%
2026-06-25	0.2600	0.3200	0.2600	0.2800	+12.000%	3	1,616	+32.143%
2026-06-24	0.2000	0.2500	0.2000	0.2500	+66.667%	5	1,615	+48.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	-25.000%	2	1,611	+146.667%
2026-06-22	0.2100	0.2300	0.1300	0.2000	-42.857%	133	1,611	+85.000%
2026-06-15	0.3000	0.3500	0.3000	0.3500	+9.375%	10	1,505	+5.714%
2026-06-12	0.2000	0.3600	0.2000	0.3200	+60.000%	26	1,507	+15.625%
2026-06-08	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,487	+85.000%
2026-06-02	0.2000	0.2000	0.2000	0.2000	0.000%	102	1,487	+85.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,458	+85.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,457	+48.000%
2026-05-27	0.2200	0.2500	0.2000	0.2000	0.000%	28	1,457	+85.000%
2026-05-26	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,430	+85.000%
2026-05-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,430	+85.000%
2026-05-21	0.1700	0.2000	0.1700	0.2000	+25.000%	104	1,430	+85.000%
2026-05-20	0.1600	0.1600	0.1600	0.1600	+6.667%	2	1,430	+131.250%
2026-05-19	0.1300	0.1900	0.1100	0.1500	-40.000%	65	1,457	+146.667%
2026-05-13	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,457	+48.000%
2026-05-12	0.2500	0.2500	0.2500	0.2500	-67.105%	128	1,457	+48.000%
2026-05-06	0.6800	0.7600	0.6600	0.7600	+33.333%	76	1,457	-51.316%
2026-05-05	0.5900	0.6400	0.5700	0.5700	+3.636%	24	1,457	-35.088%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-6.780%	2	1,457	-32.727%
2026-04-30	0.5900	0.5900	0.5900	0.5900	-15.714%	10	1,455	-37.288%
2026-04-29	0.6400	0.7000	0.6400	0.7000	+4.478%	5	1,455	-47.143%
2026-04-28	0.6500	0.6700	0.6500	0.6700	-10.667%	154	1,454	-44.776%
2026-04-27	0.6300	0.7600	0.6300	0.7500	0.000%	56	1,454	-50.667%
2026-04-20	0.7000	0.7500	0.7000	0.7500	+4.167%	100	1,454	-50.667%
2026-04-17	0.7000	0.7200	0.6500	0.7200	+2.857%	10	1,454	-48.611%
2026-04-10	0.7400	0.7400	0.7000	0.7000	+7.692%	57	1,450	-47.143%
2026-04-08	0.6500	0.6500	0.6500	0.6500	+18.182%	98	1,400	-43.077%
2026-04-02	0.5500	0.5500	0.5500	0.5500	+10.000%	5	1,400	-32.727%
2026-03-31	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,400	-26.000%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-16.667%	92	1,399	-26.000%
2026-03-27	0.6000	0.6000	0.6000	0.6000	+25.000%	1	1,307	-38.333%
2026-03-25	0.5000	0.5500	0.4500	0.4800	-5.882%	372	1,308	-22.917%
2026-03-24	0.5100	0.5100	0.5100	0.5100	+2.000%	10	1,050	-27.451%
2026-03-23	0.5000	0.5000	0.5000	0.5000	+11.111%	4	1,050	-26.000%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-18.182%	294	1,046	-17.778%
2026-03-18	0.5500	0.5500	0.5500	0.5500	-31.250%	2	754	-32.727%
2026-03-16	0.8000	0.8000	0.8000	0.8000	-5.882%	1	752	-53.750%
2026-03-11	0.9000	0.9000	0.8500	0.8500	+13.333%	52	751	-56.471%
2026-03-10	0.7900	0.8000	0.7500	0.7500	-38.525%	152	751	-50.667%
2026-03-03	1.2200	1.2200	1.2200	1.2200	-8.955%	1	600	-69.672%
2026-02-27	1.3400	1.3400	1.3400	1.3400	-21.176%	1	600	-72.388%
2026-02-20	1.7500	1.7500	1.7000	1.7000	-34.615%	2	599	-78.235%
2026-02-12	2.6000	2.6000	2.6000	2.6000	-21.212%	1	600	-85.769%
2026-02-06	3.1000	3.3000	3.1000	3.3000	+10.000%	2	601	-88.788%
2026-02-04	2.9000	3.0000	2.9000	3.0000	+27.119%	2	603	-87.667%
2026-01-28	2.3500	2.3600	2.3500	2.3600	-1.667%	10	604	-84.322%
2026-01-26	2.4000	2.4000	2.4000	2.4000	-5.882%	10	613	-84.583%
2026-01-22	2.5500	2.5500	2.5500	2.5500	+27.500%	2	623	-85.490%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-6.103%	10	623	-81.500%
2026-01-16	2.1300	2.1300	2.1300	2.1300	-8.190%	1	612	-82.629%
2026-01-15	2.2600	2.3200	2.2600	2.3200	+6.422%	11	612	-84.052%
2026-01-13	2.1800	2.1800	2.1800	2.1800	+1.395%	1	605	-83.028%
2026-01-07	2.1500	2.1500	2.1500	2.1500	-4.444%	1	606	-82.791%
2026-01-06	1.9000	2.2500	1.9000	2.2500	+21.622%	43	607	-83.556%
2026-01-02	1.8500	1.8500	1.8500	1.8500	-1.070%	2	607	-80.000%
2025-12-30	1.8700	1.8700	1.8700	1.8700	-6.500%	30	609	-80.214%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-9.910%	3	609	-81.500%
2025-12-18	2.2000	2.2200	2.2000	2.2200	+5.213%	7	609	-83.333%
2025-12-16	2.1700	2.1700	2.1100	2.1100	+2.427%	6	612	-82.464%
2025-12-15	2.0600	2.0600	2.0600	2.0600	-0.483%	10	612	-82.039%
2025-12-12	2.0700	2.0700	2.0700	2.0700	-1.429%	5	622	-82.126%
2025-12-11	2.1000	2.1000	2.1000	2.1000	-3.226%	10	622	-82.381%
2025-12-10	2.0000	2.1700	2.0000	2.1700	+5.854%	7	632	-82.949%
2025-12-03	2.0500	2.0500	2.0500	2.0500	+1.485%	8	637	-81.951%
2025-12-01	2.0200	2.0200	2.0200	2.0200	-0.493%	15	637	-81.683%
2025-11-28	2.0000	2.0300	2.0000	2.0300	+11.538%	9	652	-81.773%
2025-11-26	1.8200	1.8200	1.8200	1.8200	-0.546%	1	659	-79.670%
2025-11-25	1.8300	1.8300	1.8300	1.8300	+13.665%	1	659	-79.781%
2025-11-21	1.4500	1.7000	1.4500	1.6100	+2.548%	21	658	-77.019%
2025-11-20	1.5700	1.5700	1.5700	1.5700	+1.948%	1	661	-76.433%
2025-11-19	1.5400	1.5400	1.5400	1.5400	+20.313%	3	661	-75.974%
2025-11-17	1.2800	1.2800	1.2800	1.2800	-14.667%	5	661	-71.094%
2025-11-14	1.5000	1.5000	1.5000	1.5000	+8.696%	2	661	-75.333%
2025-11-10	1.3800	1.3800	1.3800	1.3800	-8.000%	15	659	-73.188%
2025-11-06	1.5200	1.5200	1.5000	1.5000	-11.765%	40	659	-75.333%
2025-11-05	1.4000	1.8000	1.4000	1.7000	+21.429%	201	659	-78.235%
2025-11-04	1.2500	1.4000	1.2500	1.4000	+21.739%	44	606	-73.571%
2025-11-03	1.0500	1.1500	1.0500	1.1500	+5.505%	12	595	-67.826%
2025-10-31	1.1600	1.1600	1.0900	1.0900	-16.154%	2	595	-66.055%
2025-10-27	1.2000	1.3000	1.2000	1.3000	+4.000%	5	595	-71.538%
2025-10-24	1.2500	1.2500	1.2500	1.2500	+4.167%	4	595	-70.400%
2025-10-22	1.2000	1.2000	1.2000	1.2000	-4.000%	1	591	-69.167%
2025-10-21	1.2500	1.2500	1.2500	1.2500	+12.613%	2	591	-70.400%
2025-10-20	1.1200	1.1200	1.1000	1.1100	+9.901%	8	589	-66.667%
2025-10-17	2.2000	2.2000	1.0100	1.0100	-8.182%	7	582	-63.366%
2025-10-16	1.0500	1.1000	1.0500	1.1000	0.000%	23	578	-66.364%
2025-10-15	1.1000	1.1000	1.1000	1.1000	+15.789%	2	571	-66.364%
2025-10-14	0.9500	0.9500	0.9500	0.9500	-12.844%	4	570	-61.053%
2025-10-13	1.1500	1.1500	1.0700	1.0900	-7.627%	31	566	-66.055%
2025-10-10	1.2100	1.2300	1.1400	1.1800	-1.667%	151	555	-68.644%
2025-10-09	1.2500	1.2500	1.2000	1.2000	-11.765%	16	405	-69.167%
2025-10-08	1.3600	1.3600	1.3100	1.3600	+0.741%	22	389	-72.794%
2025-10-07	1.3900	1.3900	1.3500	1.3500	-5.594%	17	360	-72.593%
2025-10-06	1.4500	1.4500	1.4300	1.4300	-7.742%	11	360	-74.126%
2025-10-03	1.4500	1.7500	1.4500	1.5500	+3.333%	236	349	-76.129%
2025-10-02	1.4600	1.5000	1.4600	1.5000	+2.041%	15	311	-75.333%
2025-10-01	1.3600	1.4700	1.3600	1.4700	+6.522%	2	316	-74.830%
2025-09-30	1.3300	1.4200	1.3300	1.3800	-2.817%	70	316	-73.188%
2025-09-29	1.3800	1.5200	1.3700	1.4200	-11.250%	267	250	-73.944%
2025-09-26	1.6000	1.6500	1.5600	1.6000	-3.030%	30	46	-76.875%
2025-09-25	1.6500	1.6500	1.6500	1.6500	-11.290%	25	43	-77.576%
2025-09-19	1.8600	1.8600	1.8600	1.8600	-7.000%	5	18	-80.108%
2025-09-09	2.0000	2.0000	2.0000	2.0000	-2.913%	1	13	-81.500%
2025-08-26	2.0100	2.0600	2.0100	2.0600	+4.569%	2	12	-82.039%
2025-08-20	1.9100	1.9700	1.9100	1.9700	-4.831%	2	12	-81.218%
2025-08-19	2.0100	2.0700	2.0100	2.0700	0.000%	2	12	-82.126%
2025-08-15	2.0100	2.0700	2.0100	2.0700	+4.020%	2	12	-82.126%
2025-08-12	2.0000	2.0000	1.9900	1.9900	-9.545%	3	12	-81.407%
2025-08-11	2.0000	2.2000	2.0000	2.2000	-42.105%	4	9	-83.182%
2025-06-06	3.8000	3.8000	3.8000	3.8000	0.000%	10	5	-90.263%