Dark

GT20270115P5
GT Jan 15 2027 5.00 Put (GT270115P00005000)
option OPRA

EOD

Sep 16, 2026

0.5000+8.696%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5000	0.5000	0.5000	0.5000	+8.696%	4	7,792	0.000%
2026-09-15	0.4800	0.4800	0.4600	0.4600	+21.053%	2	7,788	+8.696%
2026-09-14	0.4500	0.4500	0.3800	0.3800	-7.317%	3	7,786	+31.579%
2026-09-11	0.3900	0.4100	0.3900	0.4100	+10.811%	56	7,785	+21.951%
2026-09-10	0.3000	0.3800	0.3000	0.3700	+5.714%	4	7,731	+35.135%
2026-09-09	0.3000	0.3500	0.3000	0.3500	+9.375%	245	7,729	+42.857%
2026-09-08	0.2500	0.3200	0.2500	0.3200	+28.000%	206	7,584	+56.250%
2026-09-02	0.2300	0.2500	0.2300	0.2500	-16.667%	21	7,378	+100.000%
2026-09-01	0.2600	0.3000	0.2500	0.3000	+20.000%	53	7,359	+66.667%
2026-08-27	0.3000	0.3000	0.2500	0.2500	0.000%	2	7,356	+100.000%
2026-08-26	0.2500	0.2500	0.2500	0.2500	0.000%	1	7,356	+100.000%
2026-08-25	0.2500	0.3000	0.2500	0.2500	-16.667%	7	7,357	+100.000%
2026-08-24	0.2600	0.3000	0.2600	0.3000	-14.286%	2	7,352	+66.667%
2026-08-21	0.3500	0.3500	0.3500	0.3500	+16.667%	1	7,352	+42.857%
2026-08-20	0.3500	0.3500	0.3000	0.3000	-14.286%	13	7,351	+66.667%
2026-08-19	0.3500	0.3500	0.3500	0.3500	+16.667%	51	7,345	+42.857%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-14.286%	1	7,334	+66.667%
2026-08-17	0.3500	0.3500	0.3500	0.3500	+34.615%	1	7,335	+42.857%
2026-08-14	0.3000	0.3000	0.2600	0.2600	-29.730%	2	7,334	+92.308%
2026-08-12	0.4000	0.4000	0.3700	0.3700	+2.778%	7	7,335	+35.135%
2026-08-10	0.3300	0.3600	0.3300	0.3600	+20.000%	44	7,328	+38.889%
2026-08-06	0.2500	0.3000	0.2500	0.3000	+11.111%	68	7,284	+66.667%
2026-08-04	0.2700	0.2700	0.2700	0.2700	+3.846%	5	7,283	+85.185%
2026-08-03	0.2600	0.2600	0.2600	0.2600	+13.043%	50	7,288	+92.308%
2026-07-22	0.2300	0.2300	0.2300	0.2300	-32.353%	2	7,238	+117.391%
2026-07-13	0.3400	0.3400	0.3400	0.3400	+6.250%	1	7,236	+47.059%
2026-07-10	0.3200	0.3200	0.3200	0.3200	-27.273%	1	7,236	+56.250%
2026-06-30	0.4000	0.4400	0.4000	0.4400	+22.222%	202	7,236	+13.636%
2026-06-25	0.3600	0.3600	0.3600	0.3600	-28.000%	5	7,434	+38.889%
2026-06-09	0.5000	0.5000	0.5000	0.5000	-3.846%	3	7,429	0.000%
2026-06-01	0.5200	0.5200	0.5200	0.5200	+4.000%	50	7,429	-3.846%
2026-05-22	0.5100	0.5100	0.5000	0.5000	-19.355%	81	7,379	0.000%
2026-05-20	0.6500	0.6500	0.6000	0.6200	+3.333%	6,179	7,298	-19.355%
2026-05-19	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,427	-16.667%
2026-05-18	0.6400	0.6400	0.6300	0.6300	+1.613%	17	1,427	-20.635%
2026-05-15	0.5700	0.6200	0.5700	0.6200	+5.085%	7	1,427	-19.355%
2026-05-14	0.5500	0.5900	0.5500	0.5900	+3.509%	260	1,433	-15.254%
2026-05-13	0.5200	0.5700	0.5200	0.5700	+3.636%	121	1,194	-12.281%
2026-05-12	0.5000	0.5500	0.5000	0.5500	+14.583%	11	1,194	-9.091%
2026-05-11	0.4600	0.4800	0.4500	0.4800	+11.628%	28	1,194	+4.167%
2026-05-08	0.4300	0.4300	0.4300	0.4300	+7.500%	3	1,182	+16.279%
2026-04-28	0.4000	0.4000	0.4000	0.4000	0.000%	3	1,182	+25.000%
2026-04-22	0.4000	0.4000	0.4000	0.4000	0.000%	7	1,182	+25.000%
2026-04-21	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,174	+25.000%
2026-04-15	0.4200	0.4500	0.4000	0.4000	-11.111%	212	1,174	+25.000%
2026-04-08	0.4000	0.4500	0.4000	0.4500	+7.143%	2	1,037	+11.111%
2026-04-06	0.4200	0.4200	0.4200	0.4200	-26.316%	1	1,036	+19.048%
2026-03-31	0.5700	0.5700	0.5700	0.5700	+3.636%	1	1,036	-12.281%
2026-03-30	0.5500	0.5500	0.5500	0.5500	0.000%	158	1,035	-9.091%
2026-03-27	0.5500	0.5500	0.5500	0.5500	+10.000%	211	998	-9.091%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-9.091%	1	794	0.000%
2026-03-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	793	-9.091%
2026-03-23	0.4900	0.5500	0.4900	0.5500	0.000%	22	792	-9.091%
2026-03-20	0.5000	0.5500	0.5000	0.5500	0.000%	6	793	-9.091%
2026-03-19	0.5000	0.5500	0.5000	0.5500	+22.222%	212	793	-9.091%
2026-03-18	0.4200	0.4500	0.4200	0.4500	+12.500%	6	634	+11.111%
2026-03-13	0.4000	0.4000	0.4000	0.4000	0.000%	5	628	+25.000%
2026-03-12	0.4000	0.4000	0.4000	0.4000	0.000%	32	623	+25.000%
2026-03-09	0.3900	0.4300	0.3900	0.4000	+33.333%	15	594	+25.000%
2026-03-06	0.3000	0.3000	0.3000	0.3000	+25.000%	5	591	+66.667%
2026-02-26	0.2400	0.2400	0.2400	0.2400	-20.000%	10	586	+108.333%
2026-02-17	0.3000	0.3000	0.3000	0.3000	+20.000%	1	576	+66.667%
2026-02-12	0.2500	0.2500	0.2500	0.2500	-28.571%	1	575	+100.000%
2026-02-10	0.3500	0.3500	0.3500	0.3500	-30.000%	1	574	+42.857%
2026-01-27	0.5000	0.5000	0.5000	0.5000	+100.000%	20	573	0.000%
2026-01-23	0.2500	0.2500	0.2500	0.2500	0.000%	6	553	+100.000%
2026-01-07	0.2500	0.2500	0.2500	0.2500	-16.667%	1	553	+100.000%
2025-12-30	0.3000	0.3000	0.3000	0.3000	-42.308%	8	552	+66.667%
2025-11-24	0.5200	0.5200	0.5200	0.5200	-13.333%	25	560	-3.846%
2025-11-21	0.6000	0.6000	0.6000	0.6000	+50.000%	20	560	-16.667%
2025-11-18	0.3800	0.4000	0.3800	0.4000	-20.000%	10	540	+25.000%
2025-11-11	0.5100	0.5600	0.5000	0.5000	-23.077%	6	540	0.000%
2025-10-31	0.6500	0.6500	0.6000	0.6500	+8.333%	8	542	-23.077%
2025-10-23	0.6000	0.6000	0.6000	0.6000	+30.435%	2	534	-16.667%
2025-10-03	0.5000	0.5000	0.4600	0.4600	-8.000%	10	532	+8.696%
2025-09-30	0.4900	0.5000	0.4000	0.5000	+42.857%	37	532	0.000%
2025-09-02	0.3500	0.3500	0.3500	0.3500	-32.692%	20	497	+42.857%
2025-03-04	0.5200	0.5200	0.5200	0.5200	+4.000%	15	477	-3.846%
2024-12-24	0.5000	0.5000	0.5000	0.5000	-5.660%	15	447	0.000%
2024-12-23	0.5300	0.5300	0.5300	0.5300	-3.636%	10	447	-5.660%
2024-12-20	0.5500	0.5500	0.5500	0.5500	-14.063%	10	437	-9.091%
2024-11-04	0.6400	0.6400	0.6400	0.6400	-9.859%	20	427	-21.875%
2024-10-25	0.7100	0.7100	0.7100	0.7100	+18.333%	40	407	-29.577%
2024-10-07	0.5000	0.6000	0.5000	0.6000	+1.695%	40	387	-16.667%
2024-10-03	0.5900	0.5900	0.5900	0.5900	+195.000%	22	347	-15.254%
2024-09-27	0.2100	0.2100	0.2000	0.2000	-60.000%	4	329	+150.000%
2024-09-25	0.5000	0.5000	0.5000	0.5000	0.000%	298	327	0.000%
2024-09-24	0.5000	0.5000	0.5000	0.5000	0.000%	29	29	0.000%