Dark

GT20260918P5
GT Sep 18 2026 5.00 Put (GT260918P00005000)
option OPRA

EOD

Sep 15, 2026

0.0300+200.000%(+0.0200)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0300	0.0500	0.0300	0.0300	+200.000%	222	2,089	0.000%
2026-09-14	0.0300	0.0300	0.0100	0.0100	-90.000%	8	2,010	+200.000%
2026-09-10	0.1500	0.1500	0.1000	0.1000	+233.333%	2	2,010	-70.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	-25.000%	5	2,009	0.000%
2026-08-31	0.0100	0.0400	0.0100	0.0400	-20.000%	151	2,009	-25.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,021	-40.000%
2026-08-24	0.0600	0.0600	0.0600	0.0600	+200.000%	2	2,021	-50.000%
2026-08-21	0.0300	0.0300	0.0200	0.0200	-60.000%	3	2,020	+50.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-16.667%	5	2,019	-40.000%
2026-08-18	0.0300	0.0600	0.0300	0.0600	+20.000%	2	2,024	-50.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	0.000%	65	2,023	-40.000%
2026-08-13	0.0900	0.0900	0.0500	0.0500	-50.000%	33	2,023	-40.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	3	2,026	-70.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	+42.857%	10	2,026	-70.000%
2026-08-10	0.0700	0.0700	0.0700	0.0700	-12.500%	5	2,026	-57.143%
2026-08-07	0.0900	0.0900	0.0800	0.0800	-11.111%	99	2,021	-62.500%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-43.750%	9	1,922	-66.667%
2026-07-29	0.1600	0.1600	0.1600	0.1600	+60.000%	1	1,922	-81.250%
2026-07-23	0.1000	0.1000	0.1000	0.1000	+66.667%	30	1,922	-70.000%
2026-07-21	0.0600	0.0600	0.0600	0.0600	0.000%	10	1,922	-50.000%
2026-07-20	0.0600	0.0600	0.0600	0.0600	-53.846%	1	1,912	-50.000%
2026-07-14	0.1500	0.1500	0.1000	0.1300	-13.333%	5,012	1,911	-76.923%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-16.667%	1	5,669	-80.000%
2026-07-08	0.1800	0.1800	0.1800	0.1800	+80.000%	2,000	5,669	-83.333%
2026-07-06	0.0900	0.1000	0.0900	0.1000	0.000%	3	3,747	-70.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-50.000%	1	3,747	-70.000%
2026-06-26	0.1800	0.2000	0.1800	0.2000	-20.000%	6	3,747	-85.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+4.167%	3	3,746	-88.000%
2026-06-22	0.2700	0.2700	0.2400	0.2400	-4.000%	25	3,746	-87.500%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+25.000%	15	3,741	-88.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-33.333%	15	3,756	-85.000%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-9.091%	1	3,756	-90.000%
2026-06-09	0.3300	0.3300	0.3300	0.3300	+10.000%	10	3,756	-90.909%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-14.286%	4	3,766	-90.000%
2026-06-05	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,766	-91.429%
2026-06-03	0.3000	0.3800	0.3000	0.3500	0.000%	3,018	3,765	-91.429%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+16.667%	154	1,022	-91.429%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+7.143%	1	933	-90.000%
2026-05-28	0.2900	0.2900	0.2700	0.2800	-12.500%	110	932	-89.286%
2026-05-22	0.3200	0.3200	0.3200	0.3200	-27.273%	10	1,042	-90.625%
2026-05-20	0.3500	0.4400	0.3500	0.4400	+10.000%	123	1,032	-93.182%
2026-05-19	0.4500	0.5000	0.4000	0.4000	0.000%	91	954	-92.500%
2026-05-18	0.4000	0.4000	0.4000	0.4000	0.000%	21	954	-92.500%
2026-05-15	0.4000	0.4300	0.4000	0.4000	+25.000%	68	954	-92.500%
2026-05-14	0.3200	0.3200	0.3200	0.3200	-20.000%	1	914	-90.625%
2026-05-13	0.4000	0.4000	0.4000	0.4000	+14.286%	194	825	-92.500%
2026-05-12	0.3500	0.3700	0.3500	0.3500	+9.375%	114	825	-91.429%
2026-05-11	0.2800	0.3200	0.2800	0.3200	+68.421%	11	825	-90.625%
2026-05-05	0.2100	0.2200	0.1900	0.1900	0.000%	48	825	-84.211%
2026-04-27	0.2000	0.2800	0.1600	0.1900	-24.000%	64	825	-84.211%
2026-04-23	0.2500	0.2500	0.2500	0.2500	-16.667%	1	825	-88.000%
2026-04-16	0.3000	0.3000	0.3000	0.3000	+11.111%	1	825	-90.000%
2026-04-14	0.2700	0.2700	0.2700	0.2700	+17.391%	3	825	-88.889%
2026-04-13	0.2300	0.2300	0.2300	0.2300	-8.000%	4	825	-86.957%
2026-04-10	0.2500	0.2500	0.2500	0.2500	0.000%	1	821	-88.000%
2026-04-09	0.2500	0.2500	0.2500	0.2500	-19.355%	1	820	-88.000%
2026-04-07	0.3100	0.3100	0.3100	0.3100	-11.429%	1	820	-90.323%
2026-04-02	0.3500	0.3500	0.3500	0.3500	+40.000%	100	758	-91.429%
2026-04-01	0.2500	0.2500	0.2500	0.2500	-28.571%	1	758	-88.000%
2026-03-30	0.3500	0.3500	0.3500	0.3500	-12.500%	2	758	-91.429%
2026-03-20	0.3400	0.4000	0.3400	0.4000	+17.647%	48	758	-92.500%
2026-03-16	0.3400	0.3400	0.3400	0.3400	+36.000%	1	753	-91.176%
2026-03-09	0.2000	0.2500	0.2000	0.2500	-3.846%	203	753	-88.000%
2026-03-06	0.1800	0.2600	0.1700	0.2600	+73.333%	144	734	-88.462%
2026-02-27	0.1700	0.1700	0.1500	0.1500	-25.000%	300	734	-80.000%
2026-02-19	0.2000	0.2000	0.2000	0.2000	+33.333%	1	917	-85.000%
2026-02-17	0.1500	0.1500	0.1500	0.1500	0.000%	10	917	-80.000%
2026-02-10	0.1500	0.1500	0.1500	0.1500	-40.000%	5	917	-80.000%
2026-02-05	0.2500	0.2500	0.2500	0.2500	-16.667%	1	917	-88.000%
2026-01-29	0.2800	0.3000	0.2800	0.3000	+7.143%	300	916	-90.000%
2025-12-29	0.2800	0.2800	0.2800	0.2800	+12.000%	1	618	-89.286%
2025-12-04	0.2500	0.2500	0.2500	0.2500	-28.571%	33	618	-88.000%
2025-11-11	0.3500	0.3500	0.3500	0.3500	-36.364%	6	618	-91.429%
2025-10-30	0.5500	0.5500	0.5500	0.5500	+37.500%	10	612	-94.545%
2025-10-20	0.4000	0.4000	0.4000	0.4000	-29.825%	1	602	-92.500%
2025-10-14	0.5700	0.6300	0.5500	0.5700	+46.154%	22	601	-94.737%
2025-10-08	0.3900	0.3900	0.3900	0.3900	+5.405%	1	581	-92.308%
2025-09-30	0.3600	0.3700	0.3600	0.3700	+2.778%	6	580	-91.892%
2025-09-29	0.3500	0.4000	0.3100	0.3600	+20.000%	675	574	-91.667%
2025-09-22	0.3000	0.3000	0.3000	0.3000	+15.385%	6	49	-90.000%
2025-09-11	0.2500	0.2600	0.2500	0.2600	-7.143%	3	43	-88.462%
2025-08-29	0.2800	0.2800	0.2800	0.2800	-6.667%	10	30	-89.286%
2025-08-11	0.3000	0.3000	0.3000	0.3000	-6.250%	10	30	-90.000%
2025-08-08	0.2500	0.3200	0.2500	0.3200	0.000%	20	20	-90.625%