Dark

GT20270115P10
GT Jan 15 2027 10.00 Put (GT270115P00010000)
option OPRA

EOD

Sep 11, 2026

4.45+4.706%(+0.20)1,874

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.3500	4.4500	4.1700	4.4500	+4.706%	1,874	2,462	0.000%
2026-09-09	4.2500	4.2500	4.2500	4.2500	+5.985%	3	3,305	+4.706%
2026-09-01	3.7000	4.0100	3.7000	4.0100	+5.526%	26	3,308	+10.973%
2026-08-31	3.8300	3.8300	3.7000	3.8000	0.000%	20	3,309	+17.105%
2026-08-28	3.9000	3.9100	3.8000	3.8000	-2.564%	12	3,309	+17.105%
2026-08-27	3.8500	3.9100	3.7700	3.9000	+8.333%	54	3,310	+14.103%
2026-08-26	3.9500	3.9600	3.5500	3.6000	-7.692%	62	3,311	+23.611%
2026-08-25	4.1000	4.1000	3.9000	3.9000	-3.704%	75	3,318	+14.103%
2026-08-24	4.0200	4.1100	3.9300	4.0500	+1.250%	49	3,320	+9.877%
2026-08-21	4.1500	4.1500	4.0000	4.0000	-4.762%	141	3,319	+11.250%
2026-08-20	4.1100	4.2000	4.0900	4.2000	+8.808%	90	3,327	+5.952%
2026-08-17	3.8600	3.8600	3.8600	3.8600	-0.258%	1	3,351	+15.285%
2026-08-14	3.8700	3.8700	3.8700	3.8700	+17.273%	1	3,351	+14.987%
2026-08-07	3.3900	3.3900	3.2200	3.3000	+4.762%	18	3,352	+34.848%
2026-07-27	3.1500	3.1500	3.1500	3.1500	+2.941%	1	3,359	+41.270%
2026-07-24	3.0600	3.0600	3.0600	3.0600	+5.517%	2	3,360	+45.425%
2026-07-22	2.9000	2.9000	2.9000	2.9000	-27.500%	75	3,362	+53.448%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+6.952%	2	3,289	+11.250%
2026-06-16	3.7400	3.7400	3.7400	3.7400	+4.178%	2	3,289	+18.984%
2026-06-15	3.7200	3.7300	3.5700	3.5900	-3.495%	41	3,291	+23.955%
2026-06-12	3.8000	3.8100	3.7200	3.7200	-6.533%	14	3,250	+19.624%
2026-05-27	3.9600	3.9900	3.9600	3.9800	-1.485%	16	3,236	+11.809%
2026-05-26	4.0000	4.0400	4.0000	4.0400	-12.174%	3	3,230	+10.149%
2026-05-20	4.6000	4.6000	4.6000	4.6000	+3.604%	50	3,229	-3.261%
2026-05-18	4.4400	4.4400	4.4400	4.4400	+5.714%	3	3,254	+0.225%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+36.808%	30	3,254	+5.952%
2026-05-06	3.0900	3.1000	3.0700	3.0700	-8.084%	35	3,224	+44.951%
2026-05-05	3.3400	3.3400	3.3400	3.3400	+2.454%	1	3,203	+33.234%
2026-05-04	3.2600	3.2600	3.2600	3.2600	+0.929%	1	3,203	+36.503%
2026-05-01	3.2300	3.2300	3.2300	3.2300	+0.937%	1	3,202	+37.771%
2026-04-28	3.2000	3.2000	3.2000	3.2000	0.000%	3	3,202	+39.063%
2026-04-27	3.2000	3.2000	3.2000	3.2000	-3.030%	1	3,201	+39.063%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-11.528%	3	3,201	+34.848%
2026-03-31	3.7300	3.7300	3.7300	3.7300	-3.618%	1	3,204	+19.303%
2026-03-25	3.8700	3.8700	3.8700	3.8700	+20.938%	1	3,203	+14.987%
2026-03-13	3.2000	3.2000	3.2000	3.2000	+3.226%	3	3,203	+39.063%
2026-03-09	3.1400	3.1400	3.1000	3.1000	+16.981%	2	3,200	+43.548%
2026-03-03	2.6500	2.6500	2.6500	2.6500	+28.019%	1	3,198	+67.925%
2026-02-23	1.9000	2.0700	1.9000	2.0700	-5.909%	2	3,198	+114.976%
2026-02-20	2.2000	2.2000	2.2000	2.2000	+11.675%	406	3,197	+102.273%
2026-02-17	1.9700	1.9700	1.9700	1.9700	-1.005%	1	3,197	+125.888%
2026-02-10	2.1000	2.1000	1.9900	1.9900	+32.667%	80	3,196	+123.618%
2026-02-09	1.5000	1.5000	1.5000	1.5000	-3.226%	2	3,276	+196.667%
2026-02-06	1.6000	1.6500	1.5500	1.5500	-6.061%	16	3,278	+187.097%
2026-02-05	1.4900	1.7000	1.4900	1.6500	-2.941%	128	3,258	+169.697%
2026-02-04	1.5500	1.7000	1.5500	1.7000	-9.091%	11	3,263	+161.765%
2026-02-03	1.8500	1.8700	1.8500	1.8700	-1.579%	6	3,254	+137.968%
2026-01-26	1.9000	1.9000	1.9000	1.9000	0.000%	3	3,248	+134.211%
2026-01-23	2.0000	2.0000	1.9000	1.9000	-5.000%	11	3,245	+134.211%
2026-01-22	1.9300	2.0000	1.9200	2.0000	-11.111%	600	3,245	+122.500%
2026-01-20	2.2500	2.2500	2.2500	2.2500	+12.500%	1	3,745	+97.778%
2026-01-15	1.9900	2.0000	1.9900	2.0000	-4.762%	11	3,746	+122.500%
2026-01-09	2.1000	2.1000	2.1000	2.1000	0.000%	1	3,746	+111.905%
2026-01-07	2.0300	2.1100	2.0300	2.1000	-4.545%	178	3,745	+111.905%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-2.222%	4	3,567	+102.273%
2025-12-26	2.2700	2.2700	2.2500	2.2500	0.000%	100	3,571	+97.778%
2025-12-22	2.2500	2.2500	2.2500	2.2500	-3.846%	6	3,465	+97.778%
2025-12-17	2.3400	2.3400	2.3400	2.3400	-0.426%	2	3,465	+90.171%
2025-12-12	2.3500	2.3500	2.3500	2.3500	+2.174%	100	3,467	+89.362%
2025-12-11	2.3000	2.3000	2.3000	2.3000	-4.167%	5	3,367	+93.478%
2025-12-10	2.4000	2.4000	2.4000	2.4000	-3.614%	2	3,362	+85.417%
2025-12-09	2.5000	2.6200	2.4900	2.4900	+1.220%	37	3,364	+78.715%
2025-12-05	2.4600	2.4600	2.4600	2.4600	-0.405%	3	3,392	+80.894%
2025-12-04	2.5000	2.5000	2.4700	2.4700	-4.264%	16	3,395	+80.162%
2025-11-26	2.5800	2.5800	2.5800	2.5800	+4.453%	10	3,405	+72.481%
2025-11-25	2.4700	2.4700	2.4700	2.4700	-19.016%	1	3,405	+80.162%
2025-11-20	2.9500	3.2500	2.9500	3.0500	+1.667%	6	3,405	+45.902%
2025-11-19	3.0000	3.0000	3.0000	3.0000	-4.762%	4	3,404	+48.333%
2025-11-18	2.9700	3.1500	2.9700	3.1500	+14.545%	2	3,400	+41.270%
2025-11-05	2.8400	2.8400	2.7500	2.7500	-13.522%	22	3,401	+61.818%
2025-11-04	3.3000	3.3000	3.1800	3.1800	-11.173%	161	3,381	+39.937%
2025-10-31	3.5900	3.5900	3.5800	3.5800	+5.294%	50	3,221	+24.302%
2025-10-28	3.4000	3.4000	3.4000	3.4000	+4.615%	2	3,171	+30.882%
2025-10-27	3.2500	3.2500	3.2500	3.2500	-1.515%	3	3,168	+36.923%
2025-10-23	3.2700	3.3000	3.2700	3.3000	+1.852%	2	3,168	+34.848%
2025-10-20	3.2400	3.2400	3.2400	3.2400	-12.432%	1	3,168	+37.346%
2025-10-16	3.7000	3.7000	3.7000	3.7000	-7.500%	2	3,168	+20.270%
2025-10-15	4.0000	4.0000	4.0000	4.0000	+12.676%	1	3,166	+11.250%
2025-10-10	3.4000	3.5500	3.4000	3.5500	+12.698%	11	3,166	+25.352%
2025-10-08	3.1900	3.2000	3.1500	3.1500	-2.174%	150	3,156	+41.270%
2025-10-07	3.2000	3.2200	3.2000	3.2200	+7.333%	13	3,007	+38.199%
2025-10-06	3.1000	3.1000	3.0000	3.0000	+4.895%	25	3,007	+48.333%
2025-10-03	3.1000	3.1000	2.8600	2.8600	-7.742%	2	2,996	+55.594%
2025-10-02	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,997	+43.548%
2025-10-01	3.1000	3.1000	3.1000	3.1000	+3.333%	1	2,997	+43.548%
2025-09-29	3.0000	3.0000	3.0000	3.0000	+5.263%	3	2,997	+48.333%
2025-09-25	2.8500	2.8500	2.8500	2.8500	+18.750%	5	2,994	+56.140%
2025-09-18	2.4700	2.4700	2.4000	2.4000	-2.041%	2	2,989	+85.417%
2025-09-17	2.4000	2.4500	2.4000	2.4500	-0.810%	5	2,988	+81.633%
2025-09-16	2.3900	2.4700	2.3500	2.4700	+6.466%	2,024	2,983	+80.162%
2025-09-15	2.3200	2.3200	2.3200	2.3200	-7.200%	1	980	+91.810%
2025-09-12	2.4500	2.5000	2.4500	2.5000	+2.459%	14	979	+78.000%
2025-09-11	2.4400	2.4400	2.4400	2.4400	+6.087%	1	975	+82.377%
2025-09-09	2.3000	2.3000	2.3000	2.3000	-2.128%	100	974	+93.478%
2025-09-08	2.4900	2.4900	2.3500	2.3500	-6.000%	4	1,023	+89.362%
2025-09-05	2.5000	2.5000	2.5000	2.5000	-1.961%	300	1,019	+78.000%
2025-09-04	2.5500	2.5500	2.5500	2.5500	+1.594%	10	719	+74.510%
2025-09-03	2.5100	2.5100	2.5100	2.5100	-0.397%	20	709	+77.291%
2025-09-02	2.5200	2.5300	2.5200	2.5200	+2.024%	300	689	+76.587%
2025-08-29	2.4700	2.4700	2.4700	2.4700	-0.403%	5	384	+80.162%
2025-08-26	2.5400	2.5400	2.4500	2.4800	+2.058%	16	384	+79.435%
2025-08-25	2.4000	2.4300	2.4000	2.4300	-6.538%	5	384	+83.128%
2025-08-20	2.6000	2.6000	2.6000	2.6000	+1.961%	10	382	+71.154%
2025-08-18	2.5500	2.5500	2.5500	2.5500	-1.923%	10	372	+74.510%
2025-08-15	2.6000	2.6000	2.6000	2.6000	+2.767%	2	362	+71.154%
2025-08-14	2.5300	2.5300	2.5300	2.5300	+1.200%	2	360	+75.889%
2025-08-11	2.5000	2.5000	2.5000	2.5000	-3.101%	1	360	+78.000%
2025-08-08	2.4500	2.5800	2.4500	2.5800	+29.648%	152	360	+72.481%
2025-08-07	1.9900	1.9900	1.9900	1.9900	-0.500%	1	208	+123.618%
2025-08-01	2.0000	2.0000	2.0000	2.0000	+0.503%	2	207	+122.500%
2025-07-31	1.9900	1.9900	1.9900	1.9900	+2.051%	2	205	+123.618%
2025-07-30	1.9000	1.9500	1.9000	1.9500	+2.632%	21	203	+128.205%
2025-07-29	1.9000	1.9000	1.9000	1.9000	+15.152%	1	202	+134.211%
2025-07-28	1.5900	1.6500	1.5900	1.6500	-1.198%	101	201	+169.697%
2025-07-25	1.6700	1.6700	1.6700	1.6700	+11.333%	2	109	+166.467%
2025-07-22	1.5900	1.5900	1.5000	1.5000	-12.791%	2	107	+196.667%
2025-07-18	1.7200	1.7200	1.7200	1.7200	+4.242%	4	106	+158.721%
2025-07-17	1.6500	1.6500	1.6500	1.6500	0.000%	4	110	+169.697%
2025-07-16	1.6200	1.7000	1.6200	1.6500	+6.452%	23	106	+169.697%
2025-07-14	1.5500	1.5500	1.5500	1.5500	+4.730%	1	124	+187.097%
2025-07-09	1.4800	1.4800	1.4800	1.4800	-1.333%	2	123	+200.676%
2025-07-08	1.5000	1.5000	1.5000	1.5000	-25.000%	2	121	+196.667%
2025-06-23	2.0000	2.0000	2.0000	2.0000	+10.497%	3	123	+122.500%
2025-06-18	1.8100	1.8100	1.8100	1.8100	-4.233%	1	120	+145.856%
2025-06-16	1.8900	1.8900	1.8900	1.8900	+10.526%	4	120	+135.450%
2025-06-13	1.7100	1.7100	1.7100	1.7100	+10.323%	8	120	+160.234%
2025-06-09	1.5500	1.5500	1.5500	1.5500	-15.301%	1	118	+187.097%
2025-06-05	1.8300	1.8300	1.8300	1.8300	+7.647%	5	117	+143.169%
2025-06-02	1.7000	1.7000	1.7000	1.7000	+2.410%	4	117	+161.765%
2025-05-30	1.6600	1.6600	1.6600	1.6600	+0.606%	8	121	+168.072%
2025-05-15	1.6500	1.6500	1.6500	1.6500	-1.786%	2	117	+169.697%
2025-05-14	1.6800	1.6800	1.6800	1.6800	-1.176%	5	117	+164.881%
2025-05-12	1.7300	1.7300	1.7000	1.7000	-10.526%	5	122	+161.765%
2025-05-08	1.9000	1.9000	1.9000	1.9000	-5.000%	20	120	+134.211%
2025-04-30	1.9900	2.0000	1.9900	2.0000	+4.167%	4	105	+122.500%
2025-04-29	1.9200	1.9200	1.9200	1.9200	+1.053%	1	109	+131.771%
2025-04-25	1.9000	1.9000	1.9000	1.9000	+2.703%	4	110	+134.211%
2025-04-24	1.9000	1.9000	1.8500	1.8500	-22.269%	5	112	+140.541%
2025-04-16	2.3800	2.3800	2.3800	2.3800	-14.388%	1	109	+86.975%
2025-04-09	2.7900	2.7900	2.7800	2.7800	+13.469%	8	108	+60.072%
2025-04-04	2.4500	2.4500	2.4500	2.4500	+6.522%	2	101	+81.633%
2025-04-03	2.3000	2.3000	2.3000	2.3000	-4.167%	1	101	+93.478%
2025-03-25	2.4000	2.4000	2.4000	2.4000	+2.128%	2	101	+85.417%
2025-03-24	2.4200	2.4200	2.3500	2.3500	-3.689%	3	101	+89.362%
2025-03-20	2.4400	2.4400	2.4400	2.4400	-0.408%	2	100	+82.377%
2025-03-12	2.4500	2.4500	2.4500	2.4500	-4.297%	2	98	+81.633%
2025-03-11	2.4500	2.5600	2.4500	2.5600	-9.220%	3	99	+73.828%
2025-03-04	2.8200	2.8200	2.8000	2.8200	+8.880%	10	101	+57.801%
2025-03-03	2.5900	2.5900	2.5900	2.5900	+16.143%	10	91	+71.815%
2025-02-21	2.1100	2.2300	2.1100	2.2300	+3.721%	4	81	+99.552%
2025-02-19	2.1500	2.1500	2.1500	2.1500	-2.273%	1	81	+106.977%
2025-02-18	2.2300	2.2300	2.2000	2.2000	-6.780%	21	80	+102.273%
2025-02-14	2.2900	2.3600	2.2800	2.3600	-14.182%	8	57	+88.559%
2025-02-03	2.7500	2.7500	2.7500	2.7500	+6.178%	3	57	+61.818%
2025-01-27	2.5500	2.5900	2.5500	2.5900	+1.969%	2	57	+71.815%
2025-01-23	2.5400	2.5400	2.5400	2.5400	+2.008%	1	56	+75.197%
2025-01-21	2.4900	2.4900	2.4900	2.4900	-3.488%	1	56	+78.715%
2025-01-15	2.6000	2.6000	2.5800	2.5800	-5.147%	3	56	+72.481%
2025-01-14	2.7200	2.7200	2.7200	2.7200	-2.158%	1	56	+63.603%
2025-01-13	2.9000	2.9000	2.7800	2.7800	-1.767%	3	56	+60.072%
2025-01-08	2.8300	2.8300	2.8300	2.8300	+2.909%	1	53	+57.244%
2025-01-07	2.7500	2.7500	2.7500	2.7500	-0.362%	30	53	+61.818%
2025-01-02	2.7600	2.7600	2.7600	2.7600	-7.071%	1	23	+61.232%
2024-12-23	2.9700	2.9700	2.9700	2.9700	+12.075%	1	23	+49.832%
2024-12-17	2.6500	2.6500	2.6500	2.6500	+32.500%	1	23	+67.925%
2024-12-03	2.0000	2.0000	2.0000	2.0000	-14.894%	1	23	+122.500%
2024-11-22	2.3500	2.3500	2.3500	2.3500	-24.194%	6	24	+89.362%
2024-11-04	3.1000	3.1000	3.1000	3.1000	-3.125%	5	21	+43.548%
2024-10-31	3.2000	3.2000	3.2000	3.2000	+19.850%	1	16	+39.063%
2024-10-01	2.6700	2.6700	2.6700	2.6700	-13.871%	10	15	+66.667%
2024-09-17	3.1000	3.1000	3.1000	3.1000	0.000%	5	5	+43.548%