Dark

GT20270115C5
GT Jan 15 2027 5.00 Call (GT270115C00005000)
option OPRA

EOD

Jul 13, 2026

2.14-0.465%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	2.1400	2.1400	2.1400	2.1400	-0.465%	1	497	0.000%
2026-07-10	2.1500	2.1500	2.1500	2.1500	+7.500%	5	497	-0.465%
2026-07-08	2.3000	2.3000	2.0000	2.0000	-16.667%	40	497	+7.000%
2026-07-07	2.4000	2.4000	2.4000	2.4000	+2.128%	4	507	-10.833%
2026-07-06	2.3000	2.4000	2.3000	2.3500	+20.513%	5	507	-8.936%
2026-06-30	1.9500	1.9500	1.9500	1.9500	0.000%	1	507	+9.744%
2026-06-26	1.9500	1.9500	1.9500	1.9500	+21.875%	2	508	+9.744%
2026-06-22	1.6000	1.6000	1.6000	1.6000	+6.667%	1	506	+33.750%
2026-06-18	1.4700	1.5000	1.4700	1.5000	-31.818%	2	506	+42.667%
2026-06-15	2.1000	2.2000	2.1000	2.2000	+8.911%	10	506	-2.727%
2026-06-12	1.8000	2.0900	1.7500	2.0200	+26.250%	6	514	+5.941%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-3.030%	10	513	+33.750%
2026-06-08	1.6500	1.6500	1.6500	1.6500	+22.222%	1	513	+29.697%
2026-06-05	1.3500	1.3500	1.3500	1.3500	-6.897%	10	513	+58.519%
2026-06-04	1.5500	1.5500	1.4500	1.4500	-2.027%	27	503	+47.586%
2026-06-03	1.5100	1.5100	1.4800	1.4800	-4.516%	4	477	+44.595%
2026-06-02	1.5500	1.5500	1.5500	1.5500	-11.429%	1	476	+38.065%
2026-05-27	1.7500	1.7500	1.7500	1.7500	+9.375%	1	475	+22.286%
2026-05-26	1.6000	1.6000	1.6000	1.6000	+18.519%	5	475	+33.750%
2026-05-20	1.3000	1.3500	1.3000	1.3500	+10.656%	2	475	+58.519%
2026-05-19	1.2200	1.2200	1.2200	1.2200	-12.857%	5	474	+75.410%
2026-05-18	1.4700	1.4700	1.4000	1.4000	-2.098%	15	474	+52.857%
2026-05-15	1.4700	1.4900	1.4300	1.4300	-10.625%	22	474	+49.650%
2026-05-14	1.5500	1.6000	1.5500	1.6000	+6.667%	3	478	+33.750%
2026-05-13	1.5200	1.6000	1.5000	1.5000	-6.250%	6	472	+42.667%
2026-05-12	1.6000	1.6000	1.5500	1.6000	-3.030%	5	472	+33.750%
2026-05-11	1.7000	1.7000	1.6500	1.6500	-29.487%	4	472	+29.697%
2026-05-08	2.1500	2.3400	2.1500	2.3400	+8.333%	251	469	-8.547%
2026-05-07	2.1000	2.1600	2.1000	2.1600	-22.857%	10	470	-0.926%
2026-05-06	2.8000	2.8000	2.8000	2.8000	+12.000%	4	470	-23.571%
2026-05-05	2.5000	2.5000	2.5000	2.5000	+3.306%	20	470	-14.400%
2026-05-04	2.4700	2.4700	2.4200	2.4200	-6.923%	11	490	-11.570%
2026-05-01	2.6000	2.6000	2.6000	2.6000	+6.122%	1	493	-17.692%
2026-04-29	2.5000	2.5000	2.4500	2.4500	-9.259%	6	493	-12.653%
2026-04-27	2.7000	2.7000	2.7000	2.7000	+5.882%	1	492	-20.741%
2026-04-21	2.6900	2.6900	2.5500	2.5500	-7.273%	6	492	-16.078%
2026-04-20	2.7000	2.7500	2.7000	2.7500	+7.843%	4	492	-22.182%
2026-04-17	2.6200	2.6200	2.5000	2.5500	+13.333%	4	493	-16.078%
2026-04-16	2.2000	2.2500	2.2000	2.2500	-4.255%	9	492	-4.889%
2026-04-15	2.3500	2.3500	2.3500	2.3500	-6.000%	1	490	-8.936%
2026-04-14	2.5400	2.5400	2.5000	2.5000	-3.846%	4	490	-14.400%
2026-04-13	2.6000	2.6000	2.6000	2.6000	+4.000%	17	490	-17.692%
2026-04-09	2.5000	2.5000	2.5000	2.5000	-5.660%	1	490	-14.400%
2026-04-08	2.6000	2.6500	2.6000	2.6500	+10.417%	6	490	-19.245%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+2.128%	1	493	-10.833%
2026-04-06	2.3500	2.3500	2.3500	2.3500	+4.444%	3	493	-8.936%
2026-04-02	2.2000	2.2500	2.1500	2.2500	-4.255%	9	493	-4.889%
2026-04-01	2.4500	2.5000	2.3500	2.3500	+4.444%	7	493	-8.936%
2026-03-31	2.1500	2.2500	2.1500	2.2500	+2.740%	5	498	-4.889%
2026-03-30	2.2500	2.2500	2.1900	2.1900	-2.667%	10	500	-2.283%
2026-03-27	2.2500	2.2500	2.2500	2.2500	+4.651%	3	500	-4.889%
2026-03-25	2.1500	2.1500	2.1500	2.1500	0.000%	1	498	-0.465%
2026-03-24	2.1000	2.1500	2.1000	2.1500	+2.381%	2	498	-0.465%
2026-03-23	2.0000	2.1000	2.0000	2.1000	+7.692%	5	499	+1.905%
2026-03-20	2.0000	2.0000	1.9500	1.9500	-2.500%	12	500	+9.744%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-4.762%	3	501	+7.000%
2026-03-18	2.2000	2.2000	2.1000	2.1000	-10.638%	12	501	+1.905%
2026-03-17	2.5000	2.5000	2.3500	2.3500	+2.174%	8	490	-8.936%
2026-03-16	2.4000	2.4000	2.3000	2.3000	-2.128%	24	488	-6.957%
2026-03-13	2.8000	2.8000	2.3500	2.3500	-44.048%	13	466	-8.936%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-19.231%	12	460	-49.048%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+14.286%	1	460	-58.846%
2026-02-11	4.5500	4.5500	4.5500	4.5500	-17.722%	9	460	-52.967%
2026-02-05	5.5000	5.5300	5.5000	5.5300	+0.545%	30	460	-61.302%
2026-02-04	5.5000	5.5000	5.5000	5.5000	+3.774%	40	470	-61.091%
2026-02-03	5.0000	5.3000	5.0000	5.3000	+1.923%	76	510	-59.623%
2026-01-30	4.7500	5.2000	4.7500	5.2000	+7.216%	3	585	-58.846%
2026-01-29	4.8500	4.8500	4.8500	4.8500	-2.020%	5	586	-55.876%
2026-01-22	5.0000	5.0000	4.9500	4.9500	+5.319%	3	591	-56.768%
2026-01-21	4.7000	4.7000	4.7000	4.7000	0.000%	5	592	-54.468%
2026-01-15	4.7000	4.7000	4.7000	4.7000	+4.444%	3	594	-54.468%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-2.174%	1	594	-52.444%
2026-01-09	4.6000	4.6000	4.6000	4.6000	+2.222%	33	595	-53.478%
2026-01-07	4.5400	4.5800	4.4000	4.5000	0.000%	69	613	-52.444%
2026-01-06	4.5000	4.5000	4.5000	4.5000	+3.448%	1	656	-52.444%
2025-12-30	4.3500	4.3500	4.3500	4.3500	+3.571%	1	657	-50.805%
2025-12-24	4.2000	4.2000	4.2000	4.2000	-4.110%	10	658	-49.048%
2025-12-19	4.3800	4.3800	4.3800	4.3800	-3.736%	6	658	-51.142%
2025-12-18	4.5000	4.5500	4.5000	4.5500	+1.111%	20	658	-52.967%
2025-12-15	4.5000	4.5000	4.5000	4.5000	+0.446%	1	668	-52.444%
2025-12-11	4.4800	4.4800	4.4800	4.4800	+9.268%	1	668	-52.232%
2025-12-09	4.1000	4.1000	4.1000	4.1000	+1.990%	1	669	-47.805%
2025-12-04	4.0200	4.0200	4.0200	4.0200	-9.050%	3	669	-46.766%
2025-12-03	4.4200	4.4200	4.4200	4.4200	+7.805%	1	672	-51.584%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-2.381%	15	671	-47.805%
2025-12-01	4.2000	4.2000	4.2000	4.2000	+20.000%	2	679	-49.048%
2025-11-14	3.5000	3.5000	3.5000	3.5000	+3.858%	5	680	-38.857%
2025-11-13	3.3000	3.3700	3.3000	3.3700	+5.313%	15	675	-36.499%
2025-11-11	3.2000	3.2000	3.2000	3.2000	+6.667%	15	684	-33.125%
2025-11-10	3.0000	3.0000	3.0000	3.0000	-18.919%	35	699	-28.667%
2025-11-05	3.5700	3.8000	3.5700	3.7000	+30.742%	26	734	-42.162%
2025-10-30	2.8300	2.8300	2.8300	2.8300	+10.980%	1	740	-24.382%
2025-10-29	2.5500	2.5500	2.5500	2.5500	-20.313%	50	739	-16.078%
2025-10-27	3.2000	3.2000	3.2000	3.2000	+7.023%	20	769	-33.125%
2025-10-22	2.9900	2.9900	2.9900	2.9900	+7.942%	250	769	-28.428%
2025-10-17	2.7700	2.7700	2.7700	2.7700	+0.727%	2	519	-22.744%
2025-10-16	2.7500	2.7500	2.7500	2.7500	+5.364%	1	517	-22.182%
2025-10-15	2.7000	2.7000	2.6000	2.6100	+0.385%	6	516	-18.008%
2025-10-13	2.8500	2.8500	2.6000	2.6000	-5.455%	85	511	-17.692%
2025-10-10	3.1000	3.1000	2.7500	2.7500	-11.290%	25	439	-22.182%
2025-10-08	3.2000	3.2000	3.1000	3.1000	-4.615%	61	415	-30.968%
2025-10-07	3.2500	3.2500	3.2500	3.2500	-9.722%	1	353	-34.154%
2025-10-03	3.6000	3.6000	3.6000	3.6000	+9.091%	1	353	-40.556%
2025-10-02	3.2500	3.3000	3.2500	3.3000	-1.493%	3	354	-35.152%
2025-10-01	3.4000	3.4000	3.2600	3.3500	+3.077%	26	353	-36.119%
2025-09-30	3.2500	3.2500	3.2500	3.2500	-11.924%	1	329	-34.154%
2025-09-26	3.6900	3.6900	3.6900	3.6900	+1.096%	1	328	-42.005%
2025-09-25	3.6500	3.7000	3.6000	3.6500	-12.048%	19	327	-41.370%
2025-09-17	4.2000	4.2000	4.1500	4.1500	+1.220%	5	308	-48.434%
2025-09-15	4.1000	4.1000	4.1000	4.1000	0.000%	1	309	-47.805%
2025-09-11	4.1000	4.1000	4.1000	4.1000	+2.244%	5	308	-47.805%
2025-09-10	4.0100	4.0100	4.0100	4.0100	-3.373%	10	303	-46.633%
2025-08-27	4.1500	4.1500	4.1500	4.1500	-3.488%	2	293	-48.434%
2025-08-22	4.3000	4.3000	4.3000	4.3000	+8.861%	1	291	-50.233%
2025-08-21	3.8400	3.9500	3.8400	3.9500	-0.504%	6	290	-45.823%
2025-08-20	3.9000	3.9700	3.9000	3.9700	-3.171%	17	284	-46.096%
2025-08-19	4.1000	4.1000	4.1000	4.1000	-1.442%	53	267	-47.805%
2025-08-15	4.1600	4.1600	4.1600	4.1600	-4.368%	2	245	-48.558%
2025-08-13	4.2700	4.4000	4.2300	4.3500	+8.750%	22	243	-50.805%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-1.235%	1	235	-46.500%
2025-08-11	4.3000	4.4000	4.0500	4.0500	-5.814%	9	234	-47.160%
2025-08-08	5.3000	5.3000	3.7500	4.3000	-24.561%	58	233	-50.233%
2025-08-07	5.7000	5.7000	5.7000	5.7000	+4.587%	2	209	-62.456%
2025-08-04	5.7000	5.7000	5.4500	5.4500	-4.218%	6	209	-60.734%
2025-08-01	5.5500	5.6900	5.5400	5.6900	+1.607%	6	207	-62.390%
2025-07-31	5.7000	5.7000	5.6000	5.6000	-7.438%	2	201	-61.786%
2025-07-29	6.2500	6.2500	5.8500	6.0500	-3.200%	3	201	-64.628%
2025-07-28	6.2500	6.2500	6.2500	6.2500	-2.496%	1	201	-65.760%
2025-07-25	6.3000	6.4100	6.3000	6.4100	-7.101%	2	200	-66.615%
2025-07-23	6.8000	6.9500	6.8000	6.9000	+11.290%	28	199	-68.986%
2025-07-16	6.2000	6.2000	6.2000	6.2000	-4.615%	4	198	-65.484%
2025-07-15	6.5000	6.5000	6.5000	6.5000	-2.985%	2	198	-67.077%
2025-07-11	6.7000	6.7000	6.7000	6.7000	+9.656%	10	198	-68.060%
2025-07-01	6.1100	6.1100	6.1100	6.1100	+9.107%	10	208	-64.975%
2025-06-23	5.7600	5.7600	5.6000	5.6000	-6.822%	9	208	-61.786%
2025-06-17	6.0000	6.0100	6.0000	6.0100	-3.065%	11	201	-64.393%
2025-06-16	6.2000	6.2000	6.2000	6.2000	-16.216%	20	190	-65.484%
2025-06-10	7.4000	7.4000	7.4000	7.4000	+0.543%	10	170	-71.081%
2025-05-28	7.3600	7.3600	7.3600	7.3600	+10.511%	25	170	-70.924%
2025-05-23	6.6600	6.6600	6.6600	6.6600	-1.187%	10	170	-67.868%
2025-05-22	6.9000	6.9000	6.7400	6.7400	+7.840%	20	170	-68.249%
2025-05-16	6.2500	6.2500	6.2500	6.2500	-12.219%	2	151	-65.760%
2025-04-24	7.1200	7.1200	7.1200	7.1200	+16.721%	4	151	-69.944%
2025-04-22	5.9000	6.1000	5.9000	6.1000	+25.773%	4	151	-64.918%
2025-04-10	4.9000	4.9000	4.8500	4.8500	-13.082%	12	149	-55.876%
2025-04-04	5.5800	5.5800	5.5800	5.5800	+9.412%	2	147	-61.649%
2025-03-25	5.2000	5.2000	5.1000	5.1000	+3.659%	15	148	-58.039%
2025-03-19	4.9200	4.9200	4.9200	4.9200	-0.405%	1	148	-56.504%
2025-03-14	4.9400	4.9400	4.9400	4.9400	-10.182%	2	147	-56.680%
2025-03-10	5.4000	5.5000	5.4000	5.5000	+1.852%	3	148	-61.091%
2025-02-27	5.4000	5.4000	5.4000	5.4000	-10.000%	3	145	-60.370%
2025-02-19	6.0000	6.0000	6.0000	6.0000	-0.166%	15	142	-64.333%
2025-02-18	6.0100	6.0100	6.0100	6.0100	+8.288%	1	142	-64.393%
2025-02-14	5.5500	5.5500	5.5500	5.5500	+9.467%	2	143	-61.441%
2025-01-31	5.0700	5.0700	5.0700	5.0700	+2.012%	2	143	-57.791%
2025-01-27	4.9700	4.9700	4.9700	4.9700	-1.584%	5	143	-56.942%
2025-01-21	5.0500	5.0500	5.0500	5.0500	-4.717%	10	138	-57.624%
2025-01-17	5.2900	5.3000	5.2900	5.3000	+16.484%	40	130	-59.623%
2025-01-08	4.5500	4.5500	4.5500	4.5500	-2.570%	5	125	-52.967%
2025-01-07	4.6700	4.6700	4.6700	4.6700	+3.778%	1	125	-54.176%
2025-01-03	4.5000	4.5000	4.5000	4.5000	0.000%	2	124	-52.444%
2024-12-30	4.5000	4.5000	4.5000	4.5000	-3.433%	20	123	-52.444%
2024-12-24	4.6600	4.6600	4.6600	4.6600	+3.556%	5	98	-54.077%
2024-12-20	4.5000	4.5000	4.5000	4.5000	-6.250%	5	98	-52.444%
2024-12-18	4.8000	4.8000	4.8000	4.8000	-5.882%	5	96	-55.417%
2024-12-17	5.1000	5.1000	5.1000	5.1000	-19.048%	2	96	-58.039%
2024-12-09	6.3000	6.3000	6.3000	6.3000	+5.175%	10	94	-66.032%
2024-12-06	5.7400	5.9900	5.7400	5.9900	-0.167%	20	94	-64.274%
2024-12-04	6.0000	6.0000	6.0000	6.0000	+1.695%	10	85	-64.333%
2024-11-11	5.9000	5.9000	5.9000	5.9000	+37.529%	10	87	-63.729%
2024-11-04	4.3000	4.3000	4.2900	4.2900	+2.143%	20	77	-50.117%
2024-10-25	4.2000	4.2000	4.2000	4.2000	-2.326%	20	57	-49.048%
2024-10-24	4.3000	4.3000	4.3000	4.3000	+4.878%	10	57	-50.233%
2024-10-03	4.2000	4.2000	4.0500	4.1000	-10.870%	16	57	-47.805%
2024-09-27	4.6000	4.6000	4.6000	4.6000	+9.524%	4	47	-53.478%
2024-09-26	4.2000	4.2000	4.2000	4.2000	0.000%	3	46	-49.048%
2024-09-25	4.0000	4.2000	3.8400	4.2000	0.000%	8	43	-49.048%
2024-09-19	4.2300	4.4200	4.2000	4.2000	+5.000%	4	39	-49.048%
2024-09-18	3.8500	4.0000	3.8500	4.0000	0.000%	60	35	-46.500%
2024-09-17	4.0000	4.0000	4.0000	4.0000	0.000%	5	5	-46.500%