Dark

GT20260918P8
GT Sep 18 2026 8.00 Put (GT260918P00008000)
option OPRA

EOD

Sep 16, 2026

2.750.000%(0.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.7500	2.7500	2.7500	2.7500	0.000%	18	451	0.000%
2026-09-15	2.7500	2.7500	2.7500	2.7500	+7.843%	115	451	0.000%
2026-09-11	2.5500	2.5500	2.5500	2.5500	+5.809%	5	451	+7.843%
2026-09-10	2.4100	2.4100	2.4100	2.4100	+26.842%	1	458	+14.108%
2026-09-02	1.9000	1.9000	1.9000	1.9000	+4.396%	23	459	+44.737%
2026-08-31	1.8100	1.8200	1.8100	1.8200	+2.825%	11	472	+51.099%
2026-08-28	1.8300	1.8700	1.6800	1.7700	-3.279%	121	477	+55.367%
2026-08-27	1.8000	1.8300	1.8000	1.8300	+7.018%	50	484	+50.273%
2026-08-26	1.8400	1.8400	1.5000	1.7100	-11.399%	30	835	+60.819%
2026-08-25	2.0000	2.0000	1.9000	1.9300	-5.392%	13	840	+42.487%
2026-08-21	2.0600	2.0600	2.0400	2.0400	-4.673%	2	839	+34.804%
2026-08-20	2.1400	2.1400	2.1400	2.1400	-0.465%	2	839	+28.505%
2026-08-19	2.1500	2.1500	2.1500	2.1500	+4.878%	1	906	+27.907%
2026-08-18	2.0500	2.0500	2.0500	2.0500	+2.500%	21	906	+34.146%
2026-08-17	1.9800	2.0000	1.9800	2.0000	+9.290%	22	1,000	+37.500%
2026-08-13	1.8300	1.8300	1.8300	1.8300	-6.154%	2	1,022	+50.273%
2026-08-10	1.8200	1.9500	1.8200	1.9500	+58.537%	25	1,024	+41.026%
2026-07-30	1.2500	1.2500	1.2300	1.2300	+5.128%	5	1,033	+123.577%
2026-07-27	1.1700	1.1700	1.1700	1.1700	+0.862%	1	1,037	+135.043%
2026-07-24	1.1600	1.1600	1.1600	1.1600	+0.870%	10	1,036	+137.069%
2026-07-20	1.1500	1.1500	1.1500	1.1500	0.000%	7	1,041	+139.130%
2026-07-17	1.2100	1.2300	1.1500	1.1500	-16.667%	20	1,040	+139.130%
2026-07-15	1.3800	1.3800	1.3800	1.3800	-17.857%	21	1,020	+99.275%
2026-07-08	1.6800	1.6800	1.6800	1.6800	+24.444%	1	999	+63.690%
2026-07-07	1.3500	1.3500	1.3500	1.3500	+8.000%	125	998	+103.704%
2026-07-06	1.2500	1.2500	1.2500	1.2500	-24.242%	3	873	+120.000%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-12.698%	250	870	+66.667%
2026-06-24	1.8900	1.8900	1.8900	1.8900	-10.000%	3	954	+45.503%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-2.326%	10	951	+30.952%
2026-05-22	2.1500	2.1500	2.1500	2.1500	-12.245%	40	941	+27.907%
2026-05-20	2.4500	2.4500	2.4500	2.4500	+3.376%	10	901	+12.245%
2026-05-15	2.3700	2.3700	2.3700	2.3700	+12.322%	2	891	+16.034%
2026-05-11	2.1000	2.1100	2.1000	2.1100	+37.908%	3	893	+30.332%
2026-05-07	1.5200	1.6300	1.5200	1.5300	+5.517%	250	890	+79.739%
2026-05-06	1.4500	1.4500	1.4500	1.4500	-3.333%	1	640	+89.655%
2026-05-05	1.5000	1.5000	1.5000	1.5000	+6.383%	3	641	+83.333%
2026-05-01	1.4100	1.4100	1.4100	1.4100	-4.082%	2	639	+95.035%
2026-04-23	1.4700	1.4700	1.4700	1.4700	-14.535%	45	639	+87.075%
2026-04-15	1.7200	1.7200	1.7200	1.7200	+14.667%	1	594	+59.884%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-10.180%	3	593	+83.333%
2026-04-13	1.6700	1.6700	1.6700	1.6700	+11.333%	1	596	+64.671%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+3.448%	33	595	+83.333%
2026-04-08	1.4500	1.4500	1.4500	1.4500	-26.020%	3	562	+89.655%
2026-03-27	1.8900	1.9600	1.8900	1.9600	-2.488%	5	559	+40.306%
2026-03-25	2.0100	2.0100	2.0100	2.0100	+2.030%	1	562	+36.816%
2026-03-20	1.9700	1.9700	1.9700	1.9700	+31.333%	4	561	+39.594%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-10.714%	5	558	+83.333%
2026-03-16	1.6800	1.6800	1.6800	1.6800	+15.862%	19	553	+63.690%
2026-03-09	1.4500	1.4500	1.4500	1.4500	+23.932%	1	534	+89.655%
2026-03-06	1.1700	1.1700	1.1700	1.1700	+6.364%	1	533	+135.043%
2026-03-03	1.0200	1.1000	1.0100	1.1000	+10.000%	5	534	+150.000%
2026-03-02	1.0000	1.0000	1.0000	1.0000	+19.048%	10	529	+175.000%
2026-02-25	0.8500	0.8700	0.7900	0.8400	+12.000%	18	520	+227.381%
2026-02-17	0.7500	0.7500	0.7500	0.7500	-3.846%	1	520	+266.667%
2026-02-10	0.7500	0.7800	0.7500	0.7800	+56.000%	11	519	+252.564%
2026-02-09	0.6200	0.6200	0.5000	0.5000	-19.355%	36	508	+450.000%
2026-02-04	0.7000	0.7000	0.6100	0.6200	-17.333%	7	533	+343.548%
2026-01-28	0.7700	0.8100	0.7200	0.7500	+1.351%	108	532	+266.667%
2026-01-26	0.7900	0.8200	0.7300	0.7400	-1.333%	15	534	+271.622%
2026-01-23	0.8400	0.8600	0.7500	0.7500	+4.167%	24	533	+266.667%
2026-01-22	0.7200	0.7200	0.7200	0.7200	-15.294%	2	534	+281.944%
2026-01-16	0.8500	0.8500	0.8500	0.8500	0.000%	2	533	+223.529%
2026-01-08	0.8500	0.8500	0.8500	0.8500	-9.574%	10	533	+223.529%
2025-12-26	0.9400	0.9400	0.9400	0.9400	-2.083%	1	543	+192.553%
2025-12-23	0.9600	0.9600	0.9600	0.9600	+12.941%	1	543	+186.458%
2025-12-19	0.8500	0.8500	0.8500	0.8500	-15.000%	1	542	+223.529%
2025-12-16	1.0000	1.0000	1.0000	1.0000	+2.041%	5	543	+175.000%
2025-12-15	0.9800	0.9800	0.9800	0.9800	-16.239%	1	548	+180.612%
2025-12-10	1.1700	1.1700	1.1700	1.1700	+11.429%	1	548	+135.043%
2025-12-03	1.0500	1.0500	1.0500	1.0500	-4.545%	10	547	+161.905%
2025-12-02	1.1000	1.1000	1.1000	1.1000	-4.348%	1	537	+150.000%
2025-11-28	1.1500	1.1500	1.1500	1.1500	-11.538%	1	536	+139.130%
2025-11-24	1.3500	1.3500	1.3000	1.3000	-21.212%	4	537	+111.538%
2025-11-17	1.4000	1.6500	1.4000	1.6500	+6.452%	35	535	+66.667%
2025-11-14	1.5500	1.5500	1.5500	1.5500	+9.155%	5	507	+77.419%
2025-11-05	1.4800	1.4800	1.4200	1.4200	-23.243%	12	502	+93.662%
2025-11-04	1.8500	1.8500	1.8500	1.8500	+8.187%	1	501	+48.649%
2025-11-03	3.6000	3.6000	1.7100	1.7100	-10.938%	2	502	+60.819%
2025-10-31	1.9200	1.9200	1.9200	1.9200	+12.941%	1	502	+43.229%
2025-10-24	1.7000	1.7000	1.7000	1.7000	-17.073%	250	501	+61.765%
2025-10-20	2.0500	2.0500	2.0500	2.0500	+24.242%	1	251	+34.146%
2025-10-08	1.6500	1.6500	1.6500	1.6500	+12.245%	1	250	+66.667%
2025-10-03	1.4500	1.4700	1.4500	1.4700	-4.545%	2	249	+87.075%
2025-10-02	1.5400	1.5400	1.5400	1.5400	-3.750%	5	249	+78.571%
2025-09-30	1.6000	1.6000	1.6000	1.6000	+8.844%	1	244	+71.875%
2025-09-25	1.4700	1.4700	1.4700	1.4700	+21.488%	100	243	+87.075%
2025-09-24	1.2100	1.2100	1.2100	1.2100	0.000%	1	343	+127.273%
2025-09-23	1.1800	1.2100	1.1200	1.2100	+0.833%	3	342	+127.273%
2025-09-22	1.1800	1.2800	1.1600	1.2000	+1.695%	8	343	+129.167%
2025-09-19	1.1800	1.1800	1.1800	1.1800	+1.724%	5	343	+133.051%
2025-09-16	1.1600	1.1600	1.1600	1.1600	+4.505%	2	338	+137.069%
2025-09-12	1.1700	1.1700	1.1100	1.1100	-3.478%	76	336	+147.748%
2025-08-28	1.1500	1.1500	1.1500	1.1500	-5.738%	30	260	+139.130%
2025-08-26	1.4800	1.4800	1.2200	1.2200	0.000%	16	230	+125.410%
2025-08-25	1.2500	1.2500	1.2000	1.2200	-9.630%	4	214	+125.410%
2025-08-21	1.3500	1.3500	1.3500	1.3500	+2.273%	6	212	+103.704%
2025-08-15	1.2200	1.3200	1.2200	1.3200	+10.000%	3	207	+108.333%
2025-08-13	1.2000	1.2000	1.2000	1.2000	-2.439%	1	207	+129.167%
2025-08-12	1.2300	1.2300	1.2300	1.2300	-1.600%	6	207	+123.577%
2025-08-11	1.2500	1.2500	1.2500	1.2500	-3.846%	8	201	+120.000%
2025-08-08	1.3500	1.3500	1.2400	1.3000	+85.714%	153	198	+111.538%
2025-07-28	0.6900	0.7000	0.6900	0.7000	-10.256%	25	45	+292.857%
2025-06-05	0.7500	0.7900	0.7500	0.7800	+11.429%	10	20	+252.564%
2025-05-29	0.7000	0.7000	0.7000	0.7000	0.000%	10	10	+292.857%