Dark

GT20270115P7
GT Jan 15 2027 7.00 Put (GT270115P00007000)
option OPRA

EOD

Sep 14, 2026

1.75+2.941%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.7500	1.7500	1.7500	1.7500	+2.941%	10	6,593	0.000%
2026-09-11	1.6100	1.7000	1.6100	1.7000	+27.820%	3	6,603	+2.941%
2026-09-01	1.1900	1.3300	1.1900	1.3300	+11.765%	12	6,605	+31.579%
2026-08-31	1.1900	1.1900	1.1900	1.1900	-6.299%	10	6,597	+47.059%
2026-08-24	1.2700	1.2700	1.2700	1.2700	-11.189%	1	6,587	+37.795%
2026-08-21	1.3800	1.4600	1.3800	1.4300	+10.000%	15	6,586	+22.378%
2026-08-19	1.2900	1.3200	1.2800	1.3000	-6.475%	4	6,571	+34.615%
2026-08-18	1.3300	1.3900	1.3300	1.3900	+2.963%	28	6,567	+25.899%
2026-08-17	1.3500	1.3500	1.3500	1.3500	-5.594%	1	6,539	+29.630%
2026-08-12	1.4000	1.4300	1.4000	1.4300	+30.000%	220	6,540	+22.378%
2026-08-07	1.1000	1.1000	1.1000	1.1000	+10.000%	2	6,320	+59.091%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-4.762%	2	6,320	+75.000%
2026-07-23	1.0500	1.0500	1.0500	1.0500	+23.529%	10	6,320	+66.667%
2026-07-22	0.9000	0.9000	0.8100	0.8500	-5.556%	32	6,310	+105.882%
2026-07-21	0.9000	0.9000	0.9000	0.9000	-18.182%	1	6,338	+94.444%
2026-07-10	1.1200	1.1200	1.1000	1.1000	+4.762%	16	6,339	+59.091%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-16.000%	3	6,325	+66.667%
2026-07-01	1.2500	1.2500	1.2500	1.2500	+4.167%	1	6,328	+40.000%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-7.692%	2	6,329	+45.833%
2026-06-25	1.3000	1.3000	1.3000	1.3000	+4.000%	1	6,331	+34.615%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-35.567%	1	6,332	+40.000%
2026-06-04	1.9400	1.9400	1.9400	1.9400	+33.793%	1	6,333	-9.794%
2026-06-02	1.4500	1.4500	1.4500	1.4500	-9.375%	1	6,334	+20.690%
2026-06-01	1.6000	1.6000	1.6000	1.6000	0.000%	1	6,333	+9.375%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+3.226%	10	6,332	+9.375%
2026-05-26	1.5800	1.6000	1.4900	1.5500	-13.889%	140	6,342	+12.903%
2026-05-18	1.7600	1.8500	1.7600	1.8000	+7.784%	110	6,482	-2.778%
2026-05-14	1.6700	1.6700	1.6000	1.6700	-1.765%	253	6,577	+4.790%
2026-05-13	1.7000	1.7000	1.7000	1.7000	+6.250%	21	6,845	+2.941%
2026-05-11	1.3500	1.6000	1.3500	1.6000	+28.000%	110	6,845	+9.375%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+8.696%	211	6,735	+40.000%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+9.524%	15	6,530	+52.174%
2026-04-27	1.1200	1.1200	1.0000	1.0500	+5.000%	7	6,515	+66.667%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-12.281%	1	6,508	+75.000%
2026-04-22	1.1500	1.1500	1.1400	1.1400	+3.636%	11	6,507	+53.509%
2026-04-20	1.1000	1.1000	1.1000	1.1000	-1.786%	1	6,498	+59.091%
2026-04-14	1.1200	1.1200	1.1200	1.1200	0.000%	20	6,497	+56.250%
2026-04-10	1.1200	1.1200	1.1200	1.1200	-22.759%	7	6,477	+56.250%
2026-04-02	1.4500	1.4500	1.4500	1.4500	-0.685%	196	6,470	+20.690%
2026-03-27	1.4600	1.4600	1.4600	1.4600	+0.690%	20	6,470	+19.863%
2026-03-26	1.4000	1.4500	1.4000	1.4500	-2.685%	410	6,450	+20.690%
2026-03-25	1.4900	1.4900	1.4900	1.4900	+4.196%	1	6,450	+17.450%
2026-03-23	1.4700	1.4700	1.4300	1.4300	-4.667%	2	6,450	+22.378%
2026-03-20	1.5000	1.5000	1.5000	1.5000	0.000%	21	6,448	+16.667%
2026-03-19	1.5000	1.5000	1.5000	1.5000	+3.448%	2	6,428	+16.667%
2026-03-18	1.3700	1.4500	1.3700	1.4500	+20.833%	17	6,426	+20.690%
2026-03-17	1.0000	1.2000	1.0000	1.2000	-0.826%	207	6,429	+45.833%
2026-03-16	1.2100	1.2100	1.2100	1.2100	-3.200%	10	6,222	+44.628%
2026-03-13	1.0500	1.2500	1.0500	1.2500	+6.838%	27	6,212	+40.000%
2026-03-12	1.0500	1.2000	1.0200	1.1700	+11.429%	36	6,185	+49.573%
2026-03-11	1.1000	1.1000	1.0500	1.0500	+3.960%	2,702	6,185	+66.667%
2026-03-10	1.0000	1.0100	0.9500	1.0100	-8.182%	21	7,028	+73.267%
2026-03-09	1.1300	1.1500	1.0500	1.1000	+10.000%	73	7,007	+59.091%
2026-03-06	1.0300	1.0300	0.9500	1.0000	+25.000%	89	7,006	+75.000%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+1.266%	1	7,006	+118.750%
2026-03-02	0.7400	0.7900	0.7400	0.7900	+5.333%	4	7,006	+121.519%
2026-02-26	0.7500	0.7500	0.7500	0.7500	+17.188%	10	6,997	+133.333%
2026-02-25	0.7000	0.7000	0.6400	0.6400	-1.538%	1,007	5,987	+173.438%
2026-02-24	0.6500	0.6500	0.6500	0.6500	0.000%	10	5,987	+169.231%
2026-02-23	0.6500	0.6500	0.5500	0.6500	0.000%	9	5,977	+169.231%
2026-02-20	0.6500	0.6500	0.6500	0.6500	0.000%	20	5,973	+169.231%
2026-02-19	0.6500	0.6500	0.6500	0.6500	+8.333%	10	5,953	+169.231%
2026-02-18	0.6000	0.6000	0.6000	0.6000	-7.692%	10	5,943	+191.667%
2026-02-17	0.6500	0.6500	0.6500	0.6500	+18.182%	10	5,943	+169.231%
2026-02-13	0.6000	0.6000	0.5500	0.5500	+3.774%	2,700	4,731	+218.182%
2026-02-12	0.4500	0.5300	0.4500	0.5300	-7.018%	6	4,731	+230.189%
2026-02-11	0.5600	0.5700	0.5500	0.5700	+3.636%	10	4,727	+207.018%
2026-02-10	0.6000	0.6000	0.5500	0.5500	+5.769%	150	4,717	+218.182%
2026-02-06	0.5300	0.5300	0.5200	0.5200	-16.129%	6	4,633	+236.538%
2026-02-03	0.6200	0.6200	0.6200	0.6200	-7.463%	10	4,639	+182.258%
2026-02-02	0.6700	0.6700	0.6700	0.6700	-4.286%	4	4,649	+161.194%
2026-01-30	0.7000	0.7000	0.7000	0.7000	+6.061%	3	4,653	+150.000%
2026-01-28	0.6600	0.6600	0.6600	0.6600	-2.941%	1	4,656	+165.152%
2026-01-26	0.6800	0.6800	0.6800	0.6800	+4.615%	10	4,657	+157.353%
2026-01-23	1.0500	1.0500	0.6400	0.6500	+4.839%	16	4,667	+169.231%
2026-01-22	0.6500	0.6500	0.6200	0.6200	-4.615%	10	4,652	+182.258%
2026-01-21	0.7000	0.7000	0.6500	0.6500	-9.722%	2	4,662	+169.231%
2026-01-20	0.7200	0.7200	0.7200	0.7200	+10.769%	1	4,662	+143.056%
2026-01-15	0.6500	0.6500	0.6500	0.6500	-7.143%	10	4,661	+169.231%
2026-01-14	0.7000	0.7000	0.7000	0.7000	-2.778%	10	4,651	+150.000%
2026-01-12	0.7600	0.7700	0.6800	0.7200	+5.882%	23	4,641	+143.056%
2026-01-09	0.6000	0.6800	0.6000	0.6800	-9.333%	33	4,618	+157.353%
2026-01-06	0.7500	0.7500	0.7500	0.7500	-2.597%	10	4,586	+133.333%
2025-12-31	0.7700	0.7700	0.7700	0.7700	-3.750%	1	4,597	+127.273%
2025-12-24	0.8000	0.8000	0.8000	0.8000	-3.614%	6	4,603	+118.750%
2025-12-23	0.8500	0.8500	0.8300	0.8300	+2.469%	11	4,603	+110.843%
2025-12-22	0.8100	0.8100	0.8100	0.8100	-10.989%	2	4,613	+116.049%
2025-12-18	0.9100	0.9100	0.9100	0.9100	+13.750%	1	4,611	+92.308%
2025-12-17	0.8000	0.8000	0.8000	0.8000	0.000%	10	4,610	+118.750%
2025-12-16	0.6900	0.8000	0.6900	0.8000	0.000%	2	4,600	+118.750%
2025-12-12	0.8000	0.8000	0.8000	0.8000	-5.882%	1	4,598	+118.750%
2025-12-11	0.8700	0.8700	0.8500	0.8500	-12.371%	11	4,599	+105.882%
2025-12-09	1.1000	1.1000	0.9700	0.9700	+7.778%	3	4,588	+80.412%
2025-12-05	0.8500	0.9000	0.8500	0.9000	+5.882%	3	4,585	+94.444%
2025-12-04	0.8500	0.8500	0.8500	0.8500	+6.250%	1	4,582	+105.882%
2025-12-03	0.8200	0.8200	0.8000	0.8000	-5.882%	26	4,581	+118.750%
2025-12-02	0.8500	0.8600	0.8500	0.8500	-5.556%	62	4,557	+105.882%
2025-12-01	0.9300	0.9300	0.9000	0.9000	-2.174%	103	4,497	+94.444%
2025-11-28	0.9200	0.9200	0.9200	0.9200	-3.158%	1	4,594	+90.217%
2025-11-26	1.0000	1.0000	0.9500	0.9500	-18.803%	5	4,600	+84.211%
2025-11-24	1.1700	1.1700	1.1700	1.1700	+5.405%	25	4,600	+49.573%
2025-11-21	1.1100	1.1100	1.1100	1.1100	-2.632%	1	4,575	+57.658%
2025-11-18	1.0300	1.1400	1.0300	1.1400	-11.628%	13	4,576	+53.509%
2025-11-14	1.1500	1.2900	1.1500	1.2900	+1.575%	7	4,571	+35.659%
2025-11-13	1.2700	1.2700	1.2700	1.2700	+10.435%	2	4,565	+37.795%
2025-11-05	1.2000	1.2000	1.1500	1.1500	-4.167%	2	4,567	+52.174%
2025-11-04	1.2000	1.2000	1.2000	1.2000	-33.333%	2	4,569	+45.833%
2025-11-03	1.8000	1.8000	1.8000	1.8000	+24.138%	2	4,569	-2.778%
2025-10-22	1.4500	1.4500	1.4500	1.4500	0.000%	250	4,569	+20.690%
2025-10-21	1.4500	1.4500	1.4500	1.4500	+20.833%	2	4,319	+20.690%
2025-10-20	1.2000	1.2000	1.2000	1.2000	-26.380%	1	4,317	+45.833%
2025-10-15	1.5900	1.6300	1.5900	1.6300	+8.667%	14	4,316	+7.362%
2025-10-10	1.5000	1.5000	1.5000	1.5000	+11.111%	1	4,302	+16.667%
2025-10-09	1.3500	1.3500	1.3500	1.3500	+12.500%	11	4,301	+29.630%
2025-10-02	1.2000	1.2000	1.2000	1.2000	-0.826%	10	4,290	+45.833%
2025-10-01	0.9100	1.2200	0.9100	1.2100	-0.820%	23	4,280	+44.628%
2025-09-29	1.2000	1.2700	1.2000	1.2200	+8.929%	148	4,259	+43.443%
2025-09-26	1.1000	1.1200	1.0800	1.1200	0.000%	972	4,127	+56.250%
2025-09-25	1.1000	1.1200	1.1000	1.1200	+12.000%	3	3,350	+56.250%
2025-09-24	0.9500	1.0000	0.9500	1.0000	+7.527%	110	3,349	+75.000%
2025-09-19	0.9300	0.9300	0.9300	0.9300	+3.333%	5	3,239	+88.172%
2025-09-09	0.9000	0.9000	0.9000	0.9000	+3.448%	57	3,234	+94.444%
2025-09-08	0.9000	0.9000	0.8700	0.8700	-5.435%	3	3,234	+101.149%
2025-09-03	0.9000	0.9200	0.9000	0.9200	-3.158%	51	3,231	+90.217%
2025-09-02	0.9500	0.9500	0.9500	0.9500	+6.742%	2	3,180	+84.211%
2025-08-28	0.9000	0.9000	0.8900	0.8900	-4.301%	11	3,178	+96.629%
2025-08-26	0.9300	0.9300	0.9300	0.9300	+2.198%	1	3,166	+88.172%
2025-08-25	0.9000	0.9100	0.9000	0.9100	+1.111%	15	3,166	+92.308%
2025-08-22	0.9500	0.9500	0.9000	0.9000	-10.000%	8	3,161	+94.444%
2025-08-21	1.0200	1.0200	1.0000	1.0000	-0.990%	20	3,169	+75.000%
2025-08-20	1.0000	1.0200	1.0000	1.0100	+6.316%	8	3,149	+73.267%
2025-08-19	0.9300	0.9500	0.9300	0.9500	-2.062%	20	3,141	+84.211%
2025-08-18	0.9700	0.9700	0.9700	0.9700	-3.000%	10	3,126	+80.412%
2025-08-15	1.0000	1.0000	1.0000	1.0000	+5.263%	1	3,116	+75.000%
2025-08-14	0.9500	0.9500	0.9500	0.9500	+3.261%	5	3,115	+84.211%
2025-08-13	0.9200	0.9200	0.9200	0.9200	-11.538%	1	3,110	+90.217%
2025-08-12	1.0000	1.0400	1.0000	1.0400	+4.000%	13	3,109	+68.269%
2025-08-11	1.0000	1.0000	1.0000	1.0000	-4.762%	19	3,105	+75.000%
2025-08-08	0.9700	1.0900	0.9700	1.0500	+61.538%	84	3,096	+66.667%
2025-08-07	0.7000	0.7000	0.6500	0.6500	-12.162%	1,357	3,013	+169.231%
2025-08-06	0.7400	0.7400	0.7400	0.7400	+12.121%	1	2,017	+136.486%
2025-07-31	0.7000	0.7000	0.6600	0.6600	-8.333%	840	2,016	+165.152%
2025-07-30	0.7200	0.7200	0.7200	0.7200	+2.857%	8	1,201	+143.056%
2025-07-29	0.7000	0.7000	0.7000	0.7000	+11.111%	6	1,193	+150.000%
2025-07-28	0.6300	0.6300	0.6300	0.6300	+5.000%	2	1,192	+177.778%
2025-07-25	0.6000	0.6000	0.6000	0.6000	+20.000%	12	1,192	+191.667%
2025-07-23	0.5000	0.5000	0.5000	0.5000	-12.281%	2	1,180	+250.000%
2025-07-22	0.5700	0.5700	0.5700	0.5700	+3.636%	39	1,180	+207.018%
2025-07-16	0.5500	0.5500	0.5500	0.5500	0.000%	20	1,215	+218.182%
2025-07-08	0.5500	0.5500	0.5500	0.5500	-20.290%	10	1,215	+218.182%
2025-07-01	0.6900	0.6900	0.6900	0.6900	+9.524%	1	1,225	+153.623%
2025-06-30	0.6300	0.6300	0.6300	0.6300	-16.000%	1	1,224	+177.778%
2025-06-20	0.7000	0.7500	0.7000	0.7500	+7.143%	64	1,224	+133.333%
2025-06-18	0.7000	0.7000	0.7000	0.7000	+4.478%	50	1,144	+150.000%
2025-06-16	0.6500	0.6700	0.6500	0.6700	+21.818%	43	1,144	+161.194%
2025-06-09	0.5500	0.5500	0.5500	0.5500	-5.172%	43	1,101	+218.182%
2025-06-03	0.6000	0.6000	0.5800	0.5800	-4.918%	20	1,058	+201.724%
2025-06-02	0.6100	0.6100	0.6100	0.6100	-12.857%	10	1,078	+186.885%
2025-05-21	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,068	+150.000%
2025-05-12	0.6000	0.6000	0.6000	0.6000	-22.078%	70	1,067	+191.667%
2025-05-07	0.7700	0.7700	0.7700	0.7700	0.000%	1	997	+127.273%
2025-04-29	0.7500	0.7700	0.7500	0.7700	-7.229%	8	998	+127.273%
2025-04-23	0.8300	0.8300	0.8300	0.8300	-17.000%	43	1,006	+110.843%
2025-04-22	1.0100	1.0100	1.0000	1.0000	-11.504%	2	963	+75.000%
2025-04-16	1.1300	1.1300	1.1300	1.1300	-9.600%	1	964	+54.867%
2025-04-10	1.2500	1.2500	1.2500	1.2500	-6.015%	1	963	+40.000%
2025-04-07	1.3200	1.3300	1.3200	1.3300	0.000%	3	962	+31.579%
2025-04-04	1.3300	1.3300	1.3300	1.3300	+47.778%	2	963	+31.579%
2025-04-03	0.9900	0.9900	0.8500	0.9000	-18.182%	187	964	+94.444%
2025-04-01	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,025	+59.091%
2025-03-31	1.1500	1.1500	1.0200	1.0200	-9.735%	103	1,024	+71.569%
2025-03-28	1.1000	1.1300	1.1000	1.1300	+7.619%	124	1,027	+54.867%
2025-03-27	1.0500	1.0500	1.0500	1.0500	+5.000%	5	969	+66.667%
2025-03-24	1.0000	1.0000	1.0000	1.0000	-2.913%	1	964	+75.000%
2025-03-20	1.0900	1.0900	1.0300	1.0300	-7.207%	4	965	+69.903%
2025-03-18	1.1100	1.1100	1.1100	1.1100	+0.909%	20	969	+57.658%
2025-03-13	1.1000	1.1000	1.1000	1.1000	+4.762%	49	949	+59.091%
2025-03-10	1.0800	1.0800	1.0500	1.0500	-13.934%	51	949	+66.667%
2025-03-05	1.2100	1.2200	1.1000	1.2200	-2.400%	104	949	+43.443%
2025-03-04	1.2500	1.2500	1.2500	1.2500	+19.048%	1	851	+40.000%
2025-02-26	0.9500	1.0500	0.9500	1.0500	+19.318%	9	851	+66.667%
2025-02-18	0.9300	0.9300	0.8800	0.8800	-1.124%	30	845	+98.864%
2025-02-14	0.9300	0.9300	0.8900	0.8900	-34.074%	104	803	+96.629%
2025-02-11	1.3500	1.3500	1.3500	1.3500	+8.000%	4	803	+29.630%
2025-02-10	1.2500	1.2500	1.2500	1.2500	+5.932%	7	802	+40.000%
2025-02-06	1.1800	1.1800	1.1800	1.1800	-4.839%	2	802	+48.305%
2025-02-04	1.2400	1.2400	1.2400	1.2400	-8.148%	2	802	+41.129%
2025-02-03	1.3200	1.3500	1.3200	1.3500	+23.853%	2	802	+29.630%
2025-01-31	1.0000	1.0900	1.0000	1.0900	-3.540%	20	801	+60.550%
2025-01-29	1.1300	1.1300	1.1300	1.1300	+5.607%	2	796	+54.867%
2025-01-24	1.0700	1.0700	1.0700	1.0700	+0.943%	2	796	+63.551%
2025-01-23	0.9900	1.0600	0.9900	1.0600	+3.922%	5	796	+65.094%
2025-01-16	1.0200	1.0200	1.0200	1.0200	-15.000%	2	791	+71.569%
2025-01-13	1.2000	1.2000	1.1800	1.2000	-6.250%	12	789	+45.833%
2025-01-06	1.2800	1.2800	1.2800	1.2800	+10.345%	1	789	+36.719%
2025-01-02	1.1400	1.1600	1.1400	1.1600	-14.074%	5	790	+50.862%
2024-12-23	1.3500	1.3500	1.3500	1.3500	+35.000%	1	790	+29.630%
2024-12-13	1.0000	1.0000	1.0000	1.0000	+25.000%	10	790	+75.000%
2024-12-02	0.8000	0.8000	0.8000	0.8000	+6.667%	2	785	+118.750%
2024-11-27	0.7500	0.7500	0.4700	0.7500	-28.571%	12	787	+133.333%
2024-11-20	1.0500	1.1000	1.0500	1.0500	-12.500%	674	787	+66.667%
2024-11-05	1.2800	1.2800	1.2000	1.2000	-20.000%	11	113	+45.833%
2024-11-01	1.5000	1.5000	1.5000	1.5000	+8.696%	70	105	+16.667%
2024-10-31	1.3800	1.3800	1.3800	1.3800	-1.429%	20	70	+26.812%
2024-10-14	1.3500	1.4000	1.3500	1.4000	+3.704%	3	50	+25.000%
2024-10-10	1.3500	1.3500	1.3500	1.3500	-6.897%	1	49	+29.630%
2024-10-08	1.4500	1.4500	1.4500	1.4500	+4.317%	1	49	+20.690%
2024-10-04	1.3900	1.3900	1.3900	1.3900	-4.138%	4	50	+25.899%
2024-10-03	1.4500	1.4500	1.4500	1.4500	+16.000%	4	50	+20.690%
2024-10-01	1.2500	1.2500	1.2500	1.2500	+4.167%	10	52	+40.000%
2024-09-27	1.2000	1.2000	1.2000	1.2000	-4.000%	4	42	+45.833%
2024-09-26	1.1900	1.2500	1.1900	1.2500	-3.846%	9	44	+40.000%
2024-09-25	1.3000	1.3000	1.3000	1.3000	-5.109%	30	35	+34.615%
2024-09-16	0.9800	1.3700	0.9800	1.3700	0.000%	5	5	+27.737%