Dark

GT20260918P6
GT Sep 18 2026 6.00 Put (GT260918P00006000)
option OPRA

EOD

Sep 16, 2026

0.8100+9.459%(+0.0700)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.7500	0.8100	0.7200	0.8100	+9.459%	155	1,773	0.000%
2026-09-15	0.5500	0.7500	0.5500	0.7400	+13.846%	281	2,655	+9.459%
2026-09-14	0.6200	0.6500	0.5700	0.6500	+18.182%	70	2,414	+24.615%
2026-09-11	0.4000	0.5500	0.4000	0.5500	+10.000%	125	2,457	+47.273%
2026-09-10	0.3500	0.5000	0.3500	0.5000	+31.579%	69	2,572	+62.000%
2026-09-09	0.3000	0.3900	0.2800	0.3800	+52.000%	189	2,545	+113.158%
2026-09-08	0.1500	0.2500	0.1500	0.2500	+108.333%	358	2,540	+224.000%
2026-09-04	0.1500	0.1500	0.1200	0.1200	-14.286%	32	2,291	+575.000%
2026-09-03	0.1000	0.1500	0.1000	0.1400	-6.667%	23	2,291	+478.571%
2026-09-02	0.2300	0.2300	0.1300	0.1500	-28.571%	264	2,292	+440.000%
2026-09-01	0.1200	0.2200	0.1200	0.2100	+40.000%	72	2,074	+285.714%
2026-08-31	0.1700	0.1700	0.1500	0.1500	0.000%	7	2,018	+440.000%
2026-08-28	0.1500	0.2000	0.1500	0.1500	-16.667%	134	2,019	+440.000%
2026-08-27	0.1800	0.1800	0.1800	0.1800	+20.000%	23	2,035	+350.000%
2026-08-26	0.1600	0.1600	0.1000	0.1500	-28.571%	321	2,018	+440.000%
2026-08-25	0.2900	0.2900	0.2100	0.2100	-32.258%	202	2,256	+285.714%
2026-08-24	0.3000	0.3500	0.2500	0.3100	-3.125%	101	2,207	+161.290%
2026-08-21	0.3500	0.3900	0.3000	0.3200	-20.000%	589	2,110	+153.125%
2026-08-20	0.4000	0.4400	0.3500	0.4000	+21.212%	127	1,680	+102.500%
2026-08-19	0.2800	0.3500	0.2500	0.3300	-5.714%	184	1,641	+145.455%
2026-08-18	0.2500	0.3500	0.2500	0.3500	+16.667%	47	1,459	+131.429%
2026-08-17	0.2000	0.3000	0.2000	0.3000	+15.385%	9	1,417	+170.000%
2026-08-14	0.2700	0.3000	0.2500	0.2600	+4.000%	43	1,408	+211.538%
2026-08-13	0.2500	0.2500	0.2200	0.2500	-32.432%	43	1,375	+224.000%
2026-08-12	0.3000	0.3900	0.3000	0.3700	+27.586%	245	1,342	+118.919%
2026-08-11	0.3500	0.3500	0.2600	0.2900	-9.375%	31	1,203	+179.310%
2026-08-10	0.2000	0.3500	0.2000	0.3200	+60.000%	90	1,178	+153.125%
2026-08-07	0.1500	0.2000	0.1500	0.2000	0.000%	224	1,147	+305.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	0.000%	3	1,045	+305.000%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-23.077%	87	1,042	+305.000%
2026-07-31	0.2600	0.2600	0.2600	0.2600	+4.000%	1	1,000	+211.538%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+38.889%	106	999	+224.000%
2026-07-28	0.1800	0.1800	0.1800	0.1800	-10.000%	1	893	+350.000%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-20.000%	1	892	+305.000%
2026-07-23	0.2400	0.2700	0.2400	0.2500	+38.889%	270	893	+224.000%
2026-07-22	0.2000	0.2000	0.1800	0.1800	-5.263%	17	654	+350.000%
2026-07-21	0.2000	0.2000	0.1900	0.1900	-9.524%	101	664	+326.316%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+5.000%	1	715	+285.714%
2026-07-17	0.2500	0.2500	0.2000	0.2000	-13.043%	2	716	+305.000%
2026-07-16	0.2300	0.2300	0.2100	0.2300	-20.690%	63	715	+252.174%
2026-07-15	0.3100	0.3100	0.2500	0.2900	-21.622%	93	746	+179.310%
2026-07-14	0.3700	0.3700	0.3700	0.3700	+5.714%	1	705	+118.919%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-12.500%	10	704	+131.429%
2026-07-09	0.4000	0.4000	0.4000	0.4000	0.000%	1	709	+102.500%
2026-07-08	0.4000	0.4000	0.4000	0.4000	+37.931%	1	708	+102.500%
2026-07-07	0.2900	0.2900	0.2900	0.2900	+7.407%	5	707	+179.310%
2026-07-06	0.3000	0.3500	0.2700	0.2700	-40.000%	6	707	+200.000%
2026-07-02	0.4500	0.4500	0.4500	0.4500	0.000%	7	703	+80.000%
2026-07-01	0.4500	0.4500	0.4500	0.4500	+7.143%	11	703	+80.000%
2026-06-29	0.5000	0.5000	0.4200	0.4200	-6.667%	64	701	+92.857%
2026-06-26	0.4200	0.4500	0.4000	0.4500	-4.255%	33	673	+80.000%
2026-06-25	0.5000	0.5000	0.4700	0.4700	-14.545%	10	671	+72.340%
2026-06-24	0.6000	0.6000	0.5500	0.5500	-15.385%	133	670	+47.273%
2026-06-23	0.6500	0.6500	0.6300	0.6500	+4.839%	26	768	+24.615%
2026-06-22	0.6200	0.6200	0.6200	0.6200	+6.897%	1	747	+30.645%
2026-06-17	0.5800	0.5800	0.5800	0.5800	+52.632%	10	740	+39.655%
2026-06-15	0.4700	0.4700	0.3800	0.3800	-28.302%	4	740	+113.158%
2026-06-12	0.5300	0.5300	0.5300	0.5300	-27.397%	1	738	+52.830%
2026-06-09	0.7300	0.7300	0.7300	0.7300	-7.595%	1	737	+10.959%
2026-06-02	0.7900	0.7900	0.7900	0.7900	+12.857%	1	736	+2.532%
2026-06-01	0.7300	0.7300	0.7000	0.7000	+14.754%	53	736	+15.714%
2026-05-29	0.6100	0.6100	0.6100	0.6100	-1.613%	1	684	+32.787%
2026-05-27	0.6200	0.6200	0.6200	0.6200	-17.333%	41	683	+30.645%
2026-05-22	0.7400	0.7500	0.7400	0.7500	+4.167%	2	642	+8.000%
2026-05-21	0.9000	0.9000	0.7000	0.7200	-25.773%	104	643	+12.500%
2026-05-19	1.0000	1.0100	0.9000	0.9700	+11.494%	84	643	-16.495%
2026-05-18	0.8800	0.8800	0.8700	0.8700	-1.136%	12	665	-6.897%
2026-05-15	0.8000	0.8800	0.8000	0.8800	+18.919%	103	665	-7.955%
2026-05-14	0.7900	0.8300	0.7400	0.7400	-12.941%	21	554	+9.459%
2026-05-13	0.8200	0.8500	0.8200	0.8500	+6.250%	8	546	-4.706%
2026-05-12	0.7900	0.8000	0.7900	0.8000	+9.589%	33	546	+1.250%
2026-05-11	0.5800	0.7400	0.4800	0.7300	+46.000%	90	546	+10.959%
2026-05-08	0.3300	0.5000	0.3300	0.5000	+11.111%	19	492	+62.000%
2026-05-07	0.5000	0.5000	0.4500	0.4500	+4.651%	57	474	+80.000%
2026-05-05	0.4000	0.4900	0.4000	0.4300	+7.500%	48	417	+88.372%
2026-04-30	0.4800	0.4800	0.4000	0.4000	+14.286%	40	417	+102.500%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-23.913%	5	407	+131.429%
2026-04-27	0.3800	0.5400	0.3800	0.4600	-4.167%	65	402	+76.087%
2026-04-24	0.4800	0.4800	0.4000	0.4800	-4.000%	25	397	+68.750%
2026-04-23	0.4600	0.5000	0.4600	0.5000	+2.041%	12	377	+62.000%
2026-04-21	0.4900	0.4900	0.4900	0.4900	-19.672%	10	375	+65.306%
2026-04-16	0.6000	0.6100	0.6000	0.6100	+10.909%	155	375	+32.787%
2026-04-14	0.4700	0.5500	0.4700	0.5500	+17.021%	33	230	+47.273%
2026-04-10	0.4700	0.4700	0.4700	0.4700	-6.000%	1	205	+72.340%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-19.355%	3	205	+62.000%
2026-04-07	0.6000	0.6500	0.6000	0.6200	+3.333%	3	202	+30.645%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-25.000%	70	200	+35.000%
2026-03-30	0.7700	0.8000	0.7700	0.8000	+3.896%	2	200	+1.250%
2026-03-27	0.7700	0.7700	0.7700	0.7700	+14.925%	70	198	+5.195%
2026-03-26	0.6700	0.6700	0.6700	0.6700	-10.667%	120	198	+20.896%
2026-03-20	0.7500	0.7500	0.7500	0.7500	+7.143%	10	78	+8.000%
2026-03-19	0.7000	0.7000	0.7000	0.7000	+34.615%	38	68	+15.714%
2026-03-12	0.5000	0.5500	0.5000	0.5200	+13.043%	11	36	+55.769%
2026-03-11	0.4600	0.4600	0.4600	0.4600	-2.128%	1	34	+76.087%
2026-03-09	0.5200	0.5200	0.4500	0.4700	+4.444%	12	33	+72.340%
2026-03-06	0.3800	0.4500	0.3800	0.4500	+60.714%	3	32	+80.000%
2026-02-26	0.2500	0.2800	0.2500	0.2800	-22.222%	2	31	+189.286%
2026-02-23	0.3600	0.3600	0.3600	0.3600	+2.857%	1	31	+125.000%
2026-02-20	0.3500	0.3500	0.3500	0.3500	+29.630%	1	30	+131.429%
2026-02-19	0.2500	0.2700	0.2500	0.2700	+8.000%	2	31	+200.000%
2026-02-10	0.3500	0.3500	0.2500	0.2500	-37.500%	31	31	+224.000%
2025-12-29	0.4000	0.4000	0.4000	0.4000	0.000%	1	1	+102.500%