Dark

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

EOD

Sep 16, 2026

0.80000.000%(0.0000)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.8000	0.8000	0.8000	0.8000	0.000%	32	944	0.000%
2026-09-15	0.8000	0.8000	0.8000	0.8000	-6.977%	6	912	0.000%
2026-09-14	0.8800	0.9500	0.8500	0.8600	-11.340%	20	906	-6.977%
2026-09-11	1.1000	1.1000	0.9500	0.9700	-3.000%	10	904	-17.526%
2026-09-10	1.1000	1.1000	1.0000	1.0000	-13.043%	541	903	-20.000%
2026-09-09	1.1500	1.2000	1.1000	1.1500	-8.000%	497	916	-30.435%
2026-09-08	1.3000	1.3000	1.2500	1.2500	-21.875%	5	467	-36.000%
2026-08-28	1.6000	1.6000	1.6000	1.6000	+10.345%	1	467	-50.000%
2026-08-25	1.4500	1.4500	1.4500	1.4500	+0.694%	4	467	-44.828%
2026-08-12	1.4400	1.4400	1.4400	1.4400	-29.756%	5	467	-44.444%
2026-08-06	2.2300	2.2300	1.9500	2.0500	-18.000%	100	472	-60.976%
2026-08-04	2.1000	2.5000	2.1000	2.5000	+8.696%	6	489	-68.000%
2026-07-31	2.3000	2.3000	2.3000	2.3000	-15.441%	30	494	-65.217%
2026-07-28	2.7200	2.7200	2.7200	2.7200	+6.667%	1	494	-70.588%
2026-07-20	2.6000	2.6000	2.5000	2.5500	+19.159%	4	495	-68.627%
2026-07-13	2.1400	2.1400	2.1400	2.1400	-0.465%	1	497	-62.617%
2026-07-10	2.1500	2.1500	2.1500	2.1500	+7.500%	5	497	-62.791%
2026-07-08	2.3000	2.3000	2.0000	2.0000	-16.667%	40	497	-60.000%
2026-07-07	2.4000	2.4000	2.4000	2.4000	+2.128%	4	507	-66.667%
2026-07-06	2.3000	2.4000	2.3000	2.3500	+20.513%	5	507	-65.957%
2026-06-30	1.9500	1.9500	1.9500	1.9500	0.000%	1	507	-58.974%
2026-06-26	1.9500	1.9500	1.9500	1.9500	+21.875%	2	508	-58.974%
2026-06-22	1.6000	1.6000	1.6000	1.6000	+6.667%	1	506	-50.000%
2026-06-18	1.4700	1.5000	1.4700	1.5000	-31.818%	2	506	-46.667%
2026-06-15	2.1000	2.2000	2.1000	2.2000	+8.911%	10	506	-63.636%
2026-06-12	1.8000	2.0900	1.7500	2.0200	+26.250%	6	514	-60.396%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-3.030%	10	513	-50.000%
2026-06-08	1.6500	1.6500	1.6500	1.6500	+22.222%	1	513	-51.515%
2026-06-05	1.3500	1.3500	1.3500	1.3500	-6.897%	10	513	-40.741%
2026-06-04	1.5500	1.5500	1.4500	1.4500	-2.027%	27	503	-44.828%
2026-06-03	1.5100	1.5100	1.4800	1.4800	-4.516%	4	477	-45.946%
2026-06-02	1.5500	1.5500	1.5500	1.5500	-11.429%	1	476	-48.387%
2026-05-27	1.7500	1.7500	1.7500	1.7500	+9.375%	1	475	-54.286%
2026-05-26	1.6000	1.6000	1.6000	1.6000	+18.519%	5	475	-50.000%
2026-05-20	1.3000	1.3500	1.3000	1.3500	+10.656%	2	475	-40.741%
2026-05-19	1.2200	1.2200	1.2200	1.2200	-12.857%	5	474	-34.426%
2026-05-18	1.4700	1.4700	1.4000	1.4000	-2.098%	15	474	-42.857%
2026-05-15	1.4700	1.4900	1.4300	1.4300	-10.625%	22	474	-44.056%
2026-05-14	1.5500	1.6000	1.5500	1.6000	+6.667%	3	478	-50.000%
2026-05-13	1.5200	1.6000	1.5000	1.5000	-6.250%	6	472	-46.667%
2026-05-12	1.6000	1.6000	1.5500	1.6000	-3.030%	5	472	-50.000%
2026-05-11	1.7000	1.7000	1.6500	1.6500	-29.487%	4	472	-51.515%
2026-05-08	2.1500	2.3400	2.1500	2.3400	+8.333%	251	469	-65.812%
2026-05-07	2.1000	2.1600	2.1000	2.1600	-22.857%	10	470	-62.963%
2026-05-06	2.8000	2.8000	2.8000	2.8000	+12.000%	4	470	-71.429%
2026-05-05	2.5000	2.5000	2.5000	2.5000	+3.306%	20	470	-68.000%
2026-05-04	2.4700	2.4700	2.4200	2.4200	-6.923%	11	490	-66.942%
2026-05-01	2.6000	2.6000	2.6000	2.6000	+6.122%	1	493	-69.231%
2026-04-29	2.5000	2.5000	2.4500	2.4500	-9.259%	6	493	-67.347%
2026-04-27	2.7000	2.7000	2.7000	2.7000	+5.882%	1	492	-70.370%
2026-04-21	2.6900	2.6900	2.5500	2.5500	-7.273%	6	492	-68.627%
2026-04-20	2.7000	2.7500	2.7000	2.7500	+7.843%	4	492	-70.909%
2026-04-17	2.6200	2.6200	2.5000	2.5500	+13.333%	4	493	-68.627%
2026-04-16	2.2000	2.2500	2.2000	2.2500	-4.255%	9	492	-64.444%
2026-04-15	2.3500	2.3500	2.3500	2.3500	-6.000%	1	490	-65.957%
2026-04-14	2.5400	2.5400	2.5000	2.5000	-3.846%	4	490	-68.000%
2026-04-13	2.6000	2.6000	2.6000	2.6000	+4.000%	17	490	-69.231%
2026-04-09	2.5000	2.5000	2.5000	2.5000	-5.660%	1	490	-68.000%
2026-04-08	2.6000	2.6500	2.6000	2.6500	+10.417%	6	490	-69.811%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+2.128%	1	493	-66.667%
2026-04-06	2.3500	2.3500	2.3500	2.3500	+4.444%	3	493	-65.957%
2026-04-02	2.2000	2.2500	2.1500	2.2500	-4.255%	9	493	-64.444%
2026-04-01	2.4500	2.5000	2.3500	2.3500	+4.444%	7	493	-65.957%
2026-03-31	2.1500	2.2500	2.1500	2.2500	+2.740%	5	498	-64.444%
2026-03-30	2.2500	2.2500	2.1900	2.1900	-2.667%	10	500	-63.470%
2026-03-27	2.2500	2.2500	2.2500	2.2500	+4.651%	3	500	-64.444%
2026-03-25	2.1500	2.1500	2.1500	2.1500	0.000%	1	498	-62.791%
2026-03-24	2.1000	2.1500	2.1000	2.1500	+2.381%	2	498	-62.791%
2026-03-23	2.0000	2.1000	2.0000	2.1000	+7.692%	5	499	-61.905%
2026-03-20	2.0000	2.0000	1.9500	1.9500	-2.500%	12	500	-58.974%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-4.762%	3	501	-60.000%
2026-03-18	2.2000	2.2000	2.1000	2.1000	-10.638%	12	501	-61.905%
2026-03-17	2.5000	2.5000	2.3500	2.3500	+2.174%	8	490	-65.957%
2026-03-16	2.4000	2.4000	2.3000	2.3000	-2.128%	24	488	-65.217%
2026-03-13	2.8000	2.8000	2.3500	2.3500	-44.048%	13	466	-65.957%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-19.231%	12	460	-80.952%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+14.286%	1	460	-84.615%
2026-02-11	4.5500	4.5500	4.5500	4.5500	-17.722%	9	460	-82.418%
2026-02-05	5.5000	5.5300	5.5000	5.5300	+0.545%	30	460	-85.533%
2026-02-04	5.5000	5.5000	5.5000	5.5000	+3.774%	40	470	-85.455%
2026-02-03	5.0000	5.3000	5.0000	5.3000	+1.923%	76	510	-84.906%
2026-01-30	4.7500	5.2000	4.7500	5.2000	+7.216%	3	585	-84.615%
2026-01-29	4.8500	4.8500	4.8500	4.8500	-2.020%	5	586	-83.505%
2026-01-22	5.0000	5.0000	4.9500	4.9500	+5.319%	3	591	-83.838%
2026-01-21	4.7000	4.7000	4.7000	4.7000	0.000%	5	592	-82.979%
2026-01-15	4.7000	4.7000	4.7000	4.7000	+4.444%	3	594	-82.979%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-2.174%	1	594	-82.222%
2026-01-09	4.6000	4.6000	4.6000	4.6000	+2.222%	33	595	-82.609%
2026-01-07	4.5400	4.5800	4.4000	4.5000	0.000%	69	613	-82.222%
2026-01-06	4.5000	4.5000	4.5000	4.5000	+3.448%	1	656	-82.222%
2025-12-30	4.3500	4.3500	4.3500	4.3500	+3.571%	1	657	-81.609%
2025-12-24	4.2000	4.2000	4.2000	4.2000	-4.110%	10	658	-80.952%
2025-12-19	4.3800	4.3800	4.3800	4.3800	-3.736%	6	658	-81.735%
2025-12-18	4.5000	4.5500	4.5000	4.5500	+1.111%	20	658	-82.418%
2025-12-15	4.5000	4.5000	4.5000	4.5000	+0.446%	1	668	-82.222%
2025-12-11	4.4800	4.4800	4.4800	4.4800	+9.268%	1	668	-82.143%
2025-12-09	4.1000	4.1000	4.1000	4.1000	+1.990%	1	669	-80.488%
2025-12-04	4.0200	4.0200	4.0200	4.0200	-9.050%	3	669	-80.100%
2025-12-03	4.4200	4.4200	4.4200	4.4200	+7.805%	1	672	-81.900%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-2.381%	15	671	-80.488%
2025-12-01	4.2000	4.2000	4.2000	4.2000	+20.000%	2	679	-80.952%
2025-11-14	3.5000	3.5000	3.5000	3.5000	+3.858%	5	680	-77.143%
2025-11-13	3.3000	3.3700	3.3000	3.3700	+5.313%	15	675	-76.261%
2025-11-11	3.2000	3.2000	3.2000	3.2000	+6.667%	15	684	-75.000%
2025-11-10	3.0000	3.0000	3.0000	3.0000	-18.919%	35	699	-73.333%
2025-11-05	3.5700	3.8000	3.5700	3.7000	+30.742%	26	734	-78.378%
2025-10-30	2.8300	2.8300	2.8300	2.8300	+10.980%	1	740	-71.731%
2025-10-29	2.5500	2.5500	2.5500	2.5500	-20.313%	50	739	-68.627%
2025-10-27	3.2000	3.2000	3.2000	3.2000	+7.023%	20	769	-75.000%
2025-10-22	2.9900	2.9900	2.9900	2.9900	+7.942%	250	769	-73.244%
2025-10-17	2.7700	2.7700	2.7700	2.7700	+0.727%	2	519	-71.119%
2025-10-16	2.7500	2.7500	2.7500	2.7500	+5.364%	1	517	-70.909%
2025-10-15	2.7000	2.7000	2.6000	2.6100	+0.385%	6	516	-69.349%
2025-10-13	2.8500	2.8500	2.6000	2.6000	-5.455%	85	511	-69.231%
2025-10-10	3.1000	3.1000	2.7500	2.7500	-11.290%	25	439	-70.909%
2025-10-08	3.2000	3.2000	3.1000	3.1000	-4.615%	61	415	-74.194%
2025-10-07	3.2500	3.2500	3.2500	3.2500	-9.722%	1	353	-75.385%
2025-10-03	3.6000	3.6000	3.6000	3.6000	+9.091%	1	353	-77.778%
2025-10-02	3.2500	3.3000	3.2500	3.3000	-1.493%	3	354	-75.758%
2025-10-01	3.4000	3.4000	3.2600	3.3500	+3.077%	26	353	-76.119%
2025-09-30	3.2500	3.2500	3.2500	3.2500	-11.924%	1	329	-75.385%
2025-09-26	3.6900	3.6900	3.6900	3.6900	+1.096%	1	328	-78.320%
2025-09-25	3.6500	3.7000	3.6000	3.6500	-12.048%	19	327	-78.082%
2025-09-17	4.2000	4.2000	4.1500	4.1500	+1.220%	5	308	-80.723%
2025-09-15	4.1000	4.1000	4.1000	4.1000	0.000%	1	309	-80.488%
2025-09-11	4.1000	4.1000	4.1000	4.1000	+2.244%	5	308	-80.488%
2025-09-10	4.0100	4.0100	4.0100	4.0100	-3.373%	10	303	-80.050%
2025-08-27	4.1500	4.1500	4.1500	4.1500	-3.488%	2	293	-80.723%
2025-08-22	4.3000	4.3000	4.3000	4.3000	+8.861%	1	291	-81.395%
2025-08-21	3.8400	3.9500	3.8400	3.9500	-0.504%	6	290	-79.747%
2025-08-20	3.9000	3.9700	3.9000	3.9700	-3.171%	17	284	-79.849%
2025-08-19	4.1000	4.1000	4.1000	4.1000	-1.442%	53	267	-80.488%
2025-08-15	4.1600	4.1600	4.1600	4.1600	-4.368%	2	245	-80.769%
2025-08-13	4.2700	4.4000	4.2300	4.3500	+8.750%	22	243	-81.609%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-1.235%	1	235	-80.000%
2025-08-11	4.3000	4.4000	4.0500	4.0500	-5.814%	9	234	-80.247%
2025-08-08	5.3000	5.3000	3.7500	4.3000	-24.561%	58	233	-81.395%
2025-08-07	5.7000	5.7000	5.7000	5.7000	+4.587%	2	209	-85.965%
2025-08-04	5.7000	5.7000	5.4500	5.4500	-4.218%	6	209	-85.321%
2025-08-01	5.5500	5.6900	5.5400	5.6900	+1.607%	6	207	-85.940%
2025-07-31	5.7000	5.7000	5.6000	5.6000	-7.438%	2	201	-85.714%
2025-07-29	6.2500	6.2500	5.8500	6.0500	-3.200%	3	201	-86.777%
2025-07-28	6.2500	6.2500	6.2500	6.2500	-2.496%	1	201	-87.200%
2025-07-25	6.3000	6.4100	6.3000	6.4100	-7.101%	2	200	-87.520%
2025-07-23	6.8000	6.9500	6.8000	6.9000	+11.290%	28	199	-88.406%
2025-07-16	6.2000	6.2000	6.2000	6.2000	-4.615%	4	198	-87.097%
2025-07-15	6.5000	6.5000	6.5000	6.5000	-2.985%	2	198	-87.692%
2025-07-11	6.7000	6.7000	6.7000	6.7000	+9.656%	10	198	-88.060%
2025-07-01	6.1100	6.1100	6.1100	6.1100	+9.107%	10	208	-86.907%
2025-06-23	5.7600	5.7600	5.6000	5.6000	-6.822%	9	208	-85.714%
2025-06-17	6.0000	6.0100	6.0000	6.0100	-3.065%	11	201	-86.689%
2025-06-16	6.2000	6.2000	6.2000	6.2000	-16.216%	20	190	-87.097%
2025-06-10	7.4000	7.4000	7.4000	7.4000	+0.543%	10	170	-89.189%
2025-05-28	7.3600	7.3600	7.3600	7.3600	+10.511%	25	170	-89.130%
2025-05-23	6.6600	6.6600	6.6600	6.6600	-1.187%	10	170	-87.988%
2025-05-22	6.9000	6.9000	6.7400	6.7400	+7.840%	20	170	-88.131%
2025-05-16	6.2500	6.2500	6.2500	6.2500	-12.219%	2	151	-87.200%
2025-04-24	7.1200	7.1200	7.1200	7.1200	+16.721%	4	151	-88.764%
2025-04-22	5.9000	6.1000	5.9000	6.1000	+25.773%	4	151	-86.885%
2025-04-10	4.9000	4.9000	4.8500	4.8500	-13.082%	12	149	-83.505%
2025-04-04	5.5800	5.5800	5.5800	5.5800	+9.412%	2	147	-85.663%
2025-03-25	5.2000	5.2000	5.1000	5.1000	+3.659%	15	148	-84.314%
2025-03-19	4.9200	4.9200	4.9200	4.9200	-0.405%	1	148	-83.740%
2025-03-14	4.9400	4.9400	4.9400	4.9400	-10.182%	2	147	-83.806%
2025-03-10	5.4000	5.5000	5.4000	5.5000	+1.852%	3	148	-85.455%
2025-02-27	5.4000	5.4000	5.4000	5.4000	-10.000%	3	145	-85.185%
2025-02-19	6.0000	6.0000	6.0000	6.0000	-0.166%	15	142	-86.667%
2025-02-18	6.0100	6.0100	6.0100	6.0100	+8.288%	1	142	-86.689%
2025-02-14	5.5500	5.5500	5.5500	5.5500	+9.467%	2	143	-85.586%
2025-01-31	5.0700	5.0700	5.0700	5.0700	+2.012%	2	143	-84.221%
2025-01-27	4.9700	4.9700	4.9700	4.9700	-1.584%	5	143	-83.903%
2025-01-21	5.0500	5.0500	5.0500	5.0500	-4.717%	10	138	-84.158%
2025-01-17	5.2900	5.3000	5.2900	5.3000	+16.484%	40	130	-84.906%
2025-01-08	4.5500	4.5500	4.5500	4.5500	-2.570%	5	125	-82.418%
2025-01-07	4.6700	4.6700	4.6700	4.6700	+3.778%	1	125	-82.869%
2025-01-03	4.5000	4.5000	4.5000	4.5000	0.000%	2	124	-82.222%
2024-12-30	4.5000	4.5000	4.5000	4.5000	-3.433%	20	123	-82.222%
2024-12-24	4.6600	4.6600	4.6600	4.6600	+3.556%	5	98	-82.833%
2024-12-20	4.5000	4.5000	4.5000	4.5000	-6.250%	5	98	-82.222%
2024-12-18	4.8000	4.8000	4.8000	4.8000	-5.882%	5	96	-83.333%
2024-12-17	5.1000	5.1000	5.1000	5.1000	-19.048%	2	96	-84.314%
2024-12-09	6.3000	6.3000	6.3000	6.3000	+5.175%	10	94	-87.302%
2024-12-06	5.7400	5.9900	5.7400	5.9900	-0.167%	20	94	-86.644%
2024-12-04	6.0000	6.0000	6.0000	6.0000	+1.695%	10	85	-86.667%
2024-11-11	5.9000	5.9000	5.9000	5.9000	+37.529%	10	87	-86.441%
2024-11-04	4.3000	4.3000	4.2900	4.2900	+2.143%	20	77	-81.352%
2024-10-25	4.2000	4.2000	4.2000	4.2000	-2.326%	20	57	-80.952%
2024-10-24	4.3000	4.3000	4.3000	4.3000	+4.878%	10	57	-81.395%
2024-10-03	4.2000	4.2000	4.0500	4.1000	-10.870%	16	57	-80.488%
2024-09-27	4.6000	4.6000	4.6000	4.6000	+9.524%	4	47	-82.609%
2024-09-26	4.2000	4.2000	4.2000	4.2000	0.000%	3	46	-80.952%
2024-09-25	4.0000	4.2000	3.8400	4.2000	0.000%	8	43	-80.952%
2024-09-19	4.2300	4.4200	4.2000	4.2000	+5.000%	4	39	-80.952%
2024-09-18	3.8500	4.0000	3.8500	4.0000	0.000%	60	35	-80.000%
2024-09-17	4.0000	4.0000	4.0000	4.0000	0.000%	5	5	-80.000%