Dark

GT20260918P7
GT Sep 18 2026 7.00 Put (GT260918P00007000)
option OPRA

EOD

Sep 16, 2026

1.70-5.028%(-0.09)869

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.7000	1.7000	1.7000	1.7000	-5.028%	869	971	0.000%
2026-09-15	1.7500	1.7900	1.7500	1.7900	+8.485%	134	971	-5.028%
2026-09-14	1.6500	1.6500	1.6500	1.6500	+5.769%	1	1,081	+3.030%
2026-09-11	1.3500	1.5600	1.3500	1.5600	+9.859%	8	1,082	+8.974%
2026-09-10	1.4000	1.4200	1.4000	1.4200	+10.938%	2	1,084	+19.718%
2026-09-09	1.2500	1.3000	1.2100	1.2800	+11.304%	6	1,118	+32.813%
2026-09-08	0.9700	1.1500	0.9700	1.1500	+36.905%	12	1,121	+47.826%
2026-09-03	0.8400	0.8400	0.8400	0.8400	+5.000%	7	1,171	+102.381%
2026-09-02	0.9500	0.9500	0.8000	0.8000	-21.569%	5	1,171	+112.500%
2026-09-01	0.8500	1.0200	0.8400	1.0200	+9.677%	23	1,172	+66.667%
2026-08-28	0.9300	0.9300	0.9300	0.9300	+5.682%	3	1,181	+82.796%
2026-08-27	0.9000	0.9000	0.8800	0.8800	+41.935%	3	1,181	+93.182%
2026-08-26	0.6200	0.6200	0.6200	0.6200	-43.636%	15	1,182	+174.194%
2026-08-25	1.1000	1.1000	1.1000	1.1000	+12.245%	2	1,190	+54.545%
2026-08-24	0.9800	0.9800	0.9800	0.9800	-14.783%	1	1,188	+73.469%
2026-08-21	1.1500	1.1900	1.0600	1.1500	-4.167%	30	1,188	+47.826%
2026-08-20	1.2500	1.2500	1.2000	1.2000	+9.091%	55	1,199	+41.667%
2026-08-19	1.0000	1.1400	0.9200	1.1000	-0.901%	62	1,200	+54.545%
2026-08-18	0.9900	1.1100	0.9900	1.1100	+11.000%	20	1,157	+53.153%
2026-08-17	0.9500	1.0000	0.9500	1.0000	+1.010%	4	1,157	+70.000%
2026-08-14	0.9400	0.9900	0.9400	0.9900	+10.000%	11	1,158	+71.717%
2026-08-13	0.9000	0.9000	0.9000	0.9000	-15.888%	10	1,154	+88.889%
2026-08-12	1.1000	1.1000	1.0700	1.0700	+15.054%	5	1,154	+58.879%
2026-08-11	0.9900	0.9900	0.9300	0.9300	-15.455%	2	1,152	+82.796%
2026-08-10	0.8600	1.1000	0.8600	1.1000	+57.143%	13	1,150	+54.545%
2026-08-07	0.5200	0.7000	0.5000	0.7000	0.000%	10	1,149	+142.857%
2026-08-06	0.6000	0.7000	0.5500	0.7000	+12.903%	265	1,142	+142.857%
2026-08-05	0.5500	0.6500	0.5500	0.6200	+3.333%	271	1,380	+174.194%
2026-08-04	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,285	+183.333%
2026-07-31	0.6800	0.6800	0.6500	0.6500	+12.069%	11	1,284	+161.538%
2026-07-30	0.5800	0.5800	0.5800	0.5800	+16.000%	4	1,283	+193.103%
2026-07-29	0.4400	0.5000	0.4400	0.5000	+11.111%	2	1,283	+240.000%
2026-07-28	0.4700	0.4700	0.4500	0.4500	-25.000%	201	1,285	+277.778%
2026-07-27	0.5500	0.6000	0.5500	0.6000	0.000%	5	1,100	+183.333%
2026-07-24	0.6000	0.6000	0.6000	0.6000	0.000%	3	1,099	+183.333%
2026-07-23	0.5000	0.6000	0.5000	0.6000	+20.000%	26	1,096	+183.333%
2026-07-22	0.5000	0.5000	0.4000	0.5000	-5.660%	11	1,122	+240.000%
2026-07-21	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,124	+220.755%
2026-07-20	0.5300	0.5500	0.5300	0.5500	-15.385%	29	1,124	+209.091%
2026-07-17	0.6300	0.6500	0.6300	0.6500	+8.333%	4	1,124	+161.538%
2026-07-16	0.6000	0.6000	0.5600	0.6000	-31.034%	8	1,124	+183.333%
2026-07-14	0.8700	0.8700	0.8700	0.8700	-13.000%	125	1,122	+95.402%
2026-07-08	0.8500	1.0000	0.8500	1.0000	+38.889%	16	997	+70.000%
2026-07-07	0.7200	0.7200	0.7200	0.7200	0.000%	1	1,007	+136.111%
2026-07-06	0.7200	0.8000	0.6300	0.7200	-28.000%	28	1,007	+136.111%
2026-07-02	1.0000	1.0000	1.0000	1.0000	0.000%	3	1,005	+70.000%
2026-07-01	1.0000	1.0000	1.0000	1.0000	0.000%	6	1,005	+70.000%
2026-06-29	0.8700	1.0000	0.8700	1.0000	+17.647%	62	1,005	+70.000%
2026-06-26	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,028	+100.000%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-13.043%	3	1,028	+70.000%
2026-06-24	1.1500	1.1500	1.1500	1.1500	-10.853%	3	1,028	+47.826%
2026-06-23	1.3000	1.3000	1.2900	1.2900	+0.781%	82	1,028	+31.783%
2026-06-22	1.2800	1.2800	1.2800	1.2800	+28.000%	1	1,104	+32.813%
2026-06-16	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,105	+70.000%
2026-06-15	0.9800	0.9800	0.9500	0.9500	-31.159%	2	1,105	+78.947%
2026-06-02	1.3800	1.3800	1.3800	1.3800	+14.050%	5	1,104	+23.188%
2026-05-29	1.2100	1.2100	1.2100	1.2100	-1.626%	1	1,099	+40.496%
2026-05-27	1.2300	1.2300	1.2300	1.2300	-4.651%	2	1,099	+38.211%
2026-05-26	1.2400	1.2900	1.2400	1.2900	-7.194%	12	1,099	+31.783%
2026-05-22	1.4100	1.4100	1.3900	1.3900	-18.713%	8	1,089	+22.302%
2026-05-19	1.6700	1.7500	1.6000	1.7100	+9.615%	52	1,085	-0.585%
2026-05-15	1.5300	1.5600	1.5300	1.5600	+7.586%	2	1,083	+8.974%
2026-05-13	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,083	+17.241%
2026-05-12	1.4300	1.4300	1.4000	1.4000	+6.061%	10	1,079	+21.429%
2026-05-11	1.2700	1.3900	1.2700	1.3200	+33.333%	3	1,079	+28.788%
2026-05-08	1.0200	1.0200	0.9900	0.9900	+10.000%	1,001	1,078	+71.717%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-1.099%	2	107	+88.889%
2026-05-05	0.9000	0.9200	0.8100	0.9100	+4.598%	68	106	+86.813%
2026-04-30	0.8700	0.8700	0.8700	0.8700	-6.452%	2	121	+95.402%
2026-04-27	0.7900	0.9300	0.7900	0.9300	+8.140%	60	119	+82.796%
2026-04-24	0.8600	0.8600	0.8600	0.8600	+1.176%	10	119	+97.674%
2026-04-20	0.8700	0.8700	0.8500	0.8500	-26.087%	21	109	+100.000%
2026-04-16	1.0500	1.1500	1.0500	1.1500	+15.000%	73	103	+47.826%
2026-04-14	0.9500	1.0000	0.9500	1.0000	+11.111%	15	69	+70.000%
2026-04-10	0.9000	0.9000	0.9000	0.9000	-15.888%	1	67	+88.889%
2026-04-01	1.0700	1.0700	1.0700	1.0700	-6.957%	1	67	+58.879%
2026-03-18	1.1000	1.1500	1.1000	1.1500	+9.524%	2	66	+47.826%
2026-03-16	1.0500	1.0500	1.0500	1.0500	+5.000%	1	64	+61.905%
2026-03-13	0.9200	1.0000	0.9200	1.0000	+5.263%	22	63	+70.000%
2026-03-09	0.9500	0.9500	0.9500	0.9500	+46.154%	16	41	+78.947%
2026-03-05	0.5900	0.6500	0.5900	0.6500	+1.563%	4	27	+161.538%
2026-03-03	0.6400	0.6400	0.6400	0.6400	+10.345%	1	23	+165.625%
2026-02-26	0.6000	0.6000	0.5800	0.5800	+23.404%	2	22	+193.103%
2026-02-25	0.4700	0.4700	0.4700	0.4700	-2.083%	1	21	+261.702%
2026-02-20	0.4800	0.4800	0.4800	0.4800	+6.667%	1	21	+254.167%
2026-02-19	0.4500	0.4500	0.4500	0.4500	+12.500%	2	22	+277.778%
2026-02-10	0.4500	0.4500	0.4000	0.4000	-14.894%	5	21	+325.000%
2026-01-26	0.4700	0.4700	0.4700	0.4700	-17.544%	1	19	+261.702%
2026-01-20	0.5100	0.5700	0.5100	0.5700	+14.000%	17	18	+198.246%
2026-01-15	0.5000	0.5000	0.5000	0.5000	-7.407%	1	2	+240.000%
2026-01-13	0.5400	0.5400	0.5400	0.5400	0.000%	1	1	+214.815%