Dark

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

EOD

Jul 10, 2026

1.10+4.762%(+0.05)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	1.1200	1.1200	1.1000	1.1000	+4.762%	16	6,339	0.000%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-16.000%	3	6,325	+4.762%
2026-07-01	1.2500	1.2500	1.2500	1.2500	+4.167%	1	6,328	-12.000%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-7.692%	2	6,329	-8.333%
2026-06-25	1.3000	1.3000	1.3000	1.3000	+4.000%	1	6,331	-15.385%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-35.567%	1	6,332	-12.000%
2026-06-04	1.9400	1.9400	1.9400	1.9400	+33.793%	1	6,333	-43.299%
2026-06-02	1.4500	1.4500	1.4500	1.4500	-9.375%	1	6,334	-24.138%
2026-06-01	1.6000	1.6000	1.6000	1.6000	0.000%	1	6,333	-31.250%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+3.226%	10	6,332	-31.250%
2026-05-26	1.5800	1.6000	1.4900	1.5500	-13.889%	140	6,342	-29.032%
2026-05-18	1.7600	1.8500	1.7600	1.8000	+7.784%	110	6,482	-38.889%
2026-05-14	1.6700	1.6700	1.6000	1.6700	-1.765%	253	6,577	-34.132%
2026-05-13	1.7000	1.7000	1.7000	1.7000	+6.250%	21	6,845	-35.294%
2026-05-11	1.3500	1.6000	1.3500	1.6000	+28.000%	110	6,845	-31.250%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+8.696%	211	6,735	-12.000%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+9.524%	15	6,530	-4.348%
2026-04-27	1.1200	1.1200	1.0000	1.0500	+5.000%	7	6,515	+4.762%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-12.281%	1	6,508	+10.000%
2026-04-22	1.1500	1.1500	1.1400	1.1400	+3.636%	11	6,507	-3.509%
2026-04-20	1.1000	1.1000	1.1000	1.1000	-1.786%	1	6,498	0.000%
2026-04-14	1.1200	1.1200	1.1200	1.1200	0.000%	20	6,497	-1.786%
2026-04-10	1.1200	1.1200	1.1200	1.1200	-22.759%	7	6,477	-1.786%
2026-04-02	1.4500	1.4500	1.4500	1.4500	-0.685%	196	6,470	-24.138%
2026-03-27	1.4600	1.4600	1.4600	1.4600	+0.690%	20	6,470	-24.658%
2026-03-26	1.4000	1.4500	1.4000	1.4500	-2.685%	410	6,450	-24.138%
2026-03-25	1.4900	1.4900	1.4900	1.4900	+4.196%	1	6,450	-26.174%
2026-03-23	1.4700	1.4700	1.4300	1.4300	-4.667%	2	6,450	-23.077%
2026-03-20	1.5000	1.5000	1.5000	1.5000	0.000%	21	6,448	-26.667%
2026-03-19	1.5000	1.5000	1.5000	1.5000	+3.448%	2	6,428	-26.667%
2026-03-18	1.3700	1.4500	1.3700	1.4500	+20.833%	17	6,426	-24.138%
2026-03-17	1.0000	1.2000	1.0000	1.2000	-0.826%	207	6,429	-8.333%
2026-03-16	1.2100	1.2100	1.2100	1.2100	-3.200%	10	6,222	-9.091%
2026-03-13	1.0500	1.2500	1.0500	1.2500	+6.838%	27	6,212	-12.000%
2026-03-12	1.0500	1.2000	1.0200	1.1700	+11.429%	36	6,185	-5.983%
2026-03-11	1.1000	1.1000	1.0500	1.0500	+3.960%	2,702	6,185	+4.762%
2026-03-10	1.0000	1.0100	0.9500	1.0100	-8.182%	21	7,028	+8.911%
2026-03-09	1.1300	1.1500	1.0500	1.1000	+10.000%	73	7,007	0.000%
2026-03-06	1.0300	1.0300	0.9500	1.0000	+25.000%	89	7,006	+10.000%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+1.266%	1	7,006	+37.500%
2026-03-02	0.7400	0.7900	0.7400	0.7900	+5.333%	4	7,006	+39.241%
2026-02-26	0.7500	0.7500	0.7500	0.7500	+17.188%	10	6,997	+46.667%
2026-02-25	0.7000	0.7000	0.6400	0.6400	-1.538%	1,007	5,987	+71.875%
2026-02-24	0.6500	0.6500	0.6500	0.6500	0.000%	10	5,987	+69.231%
2026-02-23	0.6500	0.6500	0.5500	0.6500	0.000%	9	5,977	+69.231%
2026-02-20	0.6500	0.6500	0.6500	0.6500	0.000%	20	5,973	+69.231%
2026-02-19	0.6500	0.6500	0.6500	0.6500	+8.333%	10	5,953	+69.231%
2026-02-18	0.6000	0.6000	0.6000	0.6000	-7.692%	10	5,943	+83.333%
2026-02-17	0.6500	0.6500	0.6500	0.6500	+18.182%	10	5,943	+69.231%
2026-02-13	0.6000	0.6000	0.5500	0.5500	+3.774%	2,700	4,731	+100.000%
2026-02-12	0.4500	0.5300	0.4500	0.5300	-7.018%	6	4,731	+107.547%
2026-02-11	0.5600	0.5700	0.5500	0.5700	+3.636%	10	4,727	+92.982%
2026-02-10	0.6000	0.6000	0.5500	0.5500	+5.769%	150	4,717	+100.000%
2026-02-06	0.5300	0.5300	0.5200	0.5200	-16.129%	6	4,633	+111.538%
2026-02-03	0.6200	0.6200	0.6200	0.6200	-7.463%	10	4,639	+77.419%
2026-02-02	0.6700	0.6700	0.6700	0.6700	-4.286%	4	4,649	+64.179%
2026-01-30	0.7000	0.7000	0.7000	0.7000	+6.061%	3	4,653	+57.143%
2026-01-28	0.6600	0.6600	0.6600	0.6600	-2.941%	1	4,656	+66.667%
2026-01-26	0.6800	0.6800	0.6800	0.6800	+4.615%	10	4,657	+61.765%
2026-01-23	1.0500	1.0500	0.6400	0.6500	+4.839%	16	4,667	+69.231%
2026-01-22	0.6500	0.6500	0.6200	0.6200	-4.615%	10	4,652	+77.419%
2026-01-21	0.7000	0.7000	0.6500	0.6500	-9.722%	2	4,662	+69.231%
2026-01-20	0.7200	0.7200	0.7200	0.7200	+10.769%	1	4,662	+52.778%
2026-01-15	0.6500	0.6500	0.6500	0.6500	-7.143%	10	4,661	+69.231%
2026-01-14	0.7000	0.7000	0.7000	0.7000	-2.778%	10	4,651	+57.143%
2026-01-12	0.7600	0.7700	0.6800	0.7200	+5.882%	23	4,641	+52.778%
2026-01-09	0.6000	0.6800	0.6000	0.6800	-9.333%	33	4,618	+61.765%
2026-01-06	0.7500	0.7500	0.7500	0.7500	-2.597%	10	4,586	+46.667%
2025-12-31	0.7700	0.7700	0.7700	0.7700	-3.750%	1	4,597	+42.857%
2025-12-24	0.8000	0.8000	0.8000	0.8000	-3.614%	6	4,603	+37.500%
2025-12-23	0.8500	0.8500	0.8300	0.8300	+2.469%	11	4,603	+32.530%
2025-12-22	0.8100	0.8100	0.8100	0.8100	-10.989%	2	4,613	+35.802%
2025-12-18	0.9100	0.9100	0.9100	0.9100	+13.750%	1	4,611	+20.879%
2025-12-17	0.8000	0.8000	0.8000	0.8000	0.000%	10	4,610	+37.500%
2025-12-16	0.6900	0.8000	0.6900	0.8000	0.000%	2	4,600	+37.500%
2025-12-12	0.8000	0.8000	0.8000	0.8000	-5.882%	1	4,598	+37.500%
2025-12-11	0.8700	0.8700	0.8500	0.8500	-12.371%	11	4,599	+29.412%
2025-12-09	1.1000	1.1000	0.9700	0.9700	+7.778%	3	4,588	+13.402%
2025-12-05	0.8500	0.9000	0.8500	0.9000	+5.882%	3	4,585	+22.222%
2025-12-04	0.8500	0.8500	0.8500	0.8500	+6.250%	1	4,582	+29.412%
2025-12-03	0.8200	0.8200	0.8000	0.8000	-5.882%	26	4,581	+37.500%
2025-12-02	0.8500	0.8600	0.8500	0.8500	-5.556%	62	4,557	+29.412%
2025-12-01	0.9300	0.9300	0.9000	0.9000	-2.174%	103	4,497	+22.222%
2025-11-28	0.9200	0.9200	0.9200	0.9200	-3.158%	1	4,594	+19.565%
2025-11-26	1.0000	1.0000	0.9500	0.9500	-18.803%	5	4,600	+15.789%
2025-11-24	1.1700	1.1700	1.1700	1.1700	+5.405%	25	4,600	-5.983%
2025-11-21	1.1100	1.1100	1.1100	1.1100	-2.632%	1	4,575	-0.901%
2025-11-18	1.0300	1.1400	1.0300	1.1400	-11.628%	13	4,576	-3.509%
2025-11-14	1.1500	1.2900	1.1500	1.2900	+1.575%	7	4,571	-14.729%
2025-11-13	1.2700	1.2700	1.2700	1.2700	+10.435%	2	4,565	-13.386%
2025-11-05	1.2000	1.2000	1.1500	1.1500	-4.167%	2	4,567	-4.348%
2025-11-04	1.2000	1.2000	1.2000	1.2000	-33.333%	2	4,569	-8.333%
2025-11-03	1.8000	1.8000	1.8000	1.8000	+24.138%	2	4,569	-38.889%
2025-10-22	1.4500	1.4500	1.4500	1.4500	0.000%	250	4,569	-24.138%
2025-10-21	1.4500	1.4500	1.4500	1.4500	+20.833%	2	4,319	-24.138%
2025-10-20	1.2000	1.2000	1.2000	1.2000	-26.380%	1	4,317	-8.333%
2025-10-15	1.5900	1.6300	1.5900	1.6300	+8.667%	14	4,316	-32.515%
2025-10-10	1.5000	1.5000	1.5000	1.5000	+11.111%	1	4,302	-26.667%
2025-10-09	1.3500	1.3500	1.3500	1.3500	+12.500%	11	4,301	-18.519%
2025-10-02	1.2000	1.2000	1.2000	1.2000	-0.826%	10	4,290	-8.333%
2025-10-01	0.9100	1.2200	0.9100	1.2100	-0.820%	23	4,280	-9.091%
2025-09-29	1.2000	1.2700	1.2000	1.2200	+8.929%	148	4,259	-9.836%
2025-09-26	1.1000	1.1200	1.0800	1.1200	0.000%	972	4,127	-1.786%
2025-09-25	1.1000	1.1200	1.1000	1.1200	+12.000%	3	3,350	-1.786%
2025-09-24	0.9500	1.0000	0.9500	1.0000	+7.527%	110	3,349	+10.000%
2025-09-19	0.9300	0.9300	0.9300	0.9300	+3.333%	5	3,239	+18.280%
2025-09-09	0.9000	0.9000	0.9000	0.9000	+3.448%	57	3,234	+22.222%
2025-09-08	0.9000	0.9000	0.8700	0.8700	-5.435%	3	3,234	+26.437%
2025-09-03	0.9000	0.9200	0.9000	0.9200	-3.158%	51	3,231	+19.565%
2025-09-02	0.9500	0.9500	0.9500	0.9500	+6.742%	2	3,180	+15.789%
2025-08-28	0.9000	0.9000	0.8900	0.8900	-4.301%	11	3,178	+23.596%
2025-08-26	0.9300	0.9300	0.9300	0.9300	+2.198%	1	3,166	+18.280%
2025-08-25	0.9000	0.9100	0.9000	0.9100	+1.111%	15	3,166	+20.879%
2025-08-22	0.9500	0.9500	0.9000	0.9000	-10.000%	8	3,161	+22.222%
2025-08-21	1.0200	1.0200	1.0000	1.0000	-0.990%	20	3,169	+10.000%
2025-08-20	1.0000	1.0200	1.0000	1.0100	+6.316%	8	3,149	+8.911%
2025-08-19	0.9300	0.9500	0.9300	0.9500	-2.062%	20	3,141	+15.789%
2025-08-18	0.9700	0.9700	0.9700	0.9700	-3.000%	10	3,126	+13.402%
2025-08-15	1.0000	1.0000	1.0000	1.0000	+5.263%	1	3,116	+10.000%
2025-08-14	0.9500	0.9500	0.9500	0.9500	+3.261%	5	3,115	+15.789%
2025-08-13	0.9200	0.9200	0.9200	0.9200	-11.538%	1	3,110	+19.565%
2025-08-12	1.0000	1.0400	1.0000	1.0400	+4.000%	13	3,109	+5.769%
2025-08-11	1.0000	1.0000	1.0000	1.0000	-4.762%	19	3,105	+10.000%
2025-08-08	0.9700	1.0900	0.9700	1.0500	+61.538%	84	3,096	+4.762%
2025-08-07	0.7000	0.7000	0.6500	0.6500	-12.162%	1,357	3,013	+69.231%
2025-08-06	0.7400	0.7400	0.7400	0.7400	+12.121%	1	2,017	+48.649%
2025-07-31	0.7000	0.7000	0.6600	0.6600	-8.333%	840	2,016	+66.667%
2025-07-30	0.7200	0.7200	0.7200	0.7200	+2.857%	8	1,201	+52.778%
2025-07-29	0.7000	0.7000	0.7000	0.7000	+11.111%	6	1,193	+57.143%
2025-07-28	0.6300	0.6300	0.6300	0.6300	+5.000%	2	1,192	+74.603%
2025-07-25	0.6000	0.6000	0.6000	0.6000	+20.000%	12	1,192	+83.333%
2025-07-23	0.5000	0.5000	0.5000	0.5000	-12.281%	2	1,180	+120.000%
2025-07-22	0.5700	0.5700	0.5700	0.5700	+3.636%	39	1,180	+92.982%
2025-07-16	0.5500	0.5500	0.5500	0.5500	0.000%	20	1,215	+100.000%
2025-07-08	0.5500	0.5500	0.5500	0.5500	-20.290%	10	1,215	+100.000%
2025-07-01	0.6900	0.6900	0.6900	0.6900	+9.524%	1	1,225	+59.420%
2025-06-30	0.6300	0.6300	0.6300	0.6300	-16.000%	1	1,224	+74.603%
2025-06-20	0.7000	0.7500	0.7000	0.7500	+7.143%	64	1,224	+46.667%
2025-06-18	0.7000	0.7000	0.7000	0.7000	+4.478%	50	1,144	+57.143%
2025-06-16	0.6500	0.6700	0.6500	0.6700	+21.818%	43	1,144	+64.179%
2025-06-09	0.5500	0.5500	0.5500	0.5500	-5.172%	43	1,101	+100.000%
2025-06-03	0.6000	0.6000	0.5800	0.5800	-4.918%	20	1,058	+89.655%
2025-06-02	0.6100	0.6100	0.6100	0.6100	-12.857%	10	1,078	+80.328%
2025-05-21	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,068	+57.143%
2025-05-12	0.6000	0.6000	0.6000	0.6000	-22.078%	70	1,067	+83.333%
2025-05-07	0.7700	0.7700	0.7700	0.7700	0.000%	1	997	+42.857%
2025-04-29	0.7500	0.7700	0.7500	0.7700	-7.229%	8	998	+42.857%
2025-04-23	0.8300	0.8300	0.8300	0.8300	-17.000%	43	1,006	+32.530%
2025-04-22	1.0100	1.0100	1.0000	1.0000	-11.504%	2	963	+10.000%
2025-04-16	1.1300	1.1300	1.1300	1.1300	-9.600%	1	964	-2.655%
2025-04-10	1.2500	1.2500	1.2500	1.2500	-6.015%	1	963	-12.000%
2025-04-07	1.3200	1.3300	1.3200	1.3300	0.000%	3	962	-17.293%
2025-04-04	1.3300	1.3300	1.3300	1.3300	+47.778%	2	963	-17.293%
2025-04-03	0.9900	0.9900	0.8500	0.9000	-18.182%	187	964	+22.222%
2025-04-01	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,025	0.000%
2025-03-31	1.1500	1.1500	1.0200	1.0200	-9.735%	103	1,024	+7.843%
2025-03-28	1.1000	1.1300	1.1000	1.1300	+7.619%	124	1,027	-2.655%
2025-03-27	1.0500	1.0500	1.0500	1.0500	+5.000%	5	969	+4.762%
2025-03-24	1.0000	1.0000	1.0000	1.0000	-2.913%	1	964	+10.000%
2025-03-20	1.0900	1.0900	1.0300	1.0300	-7.207%	4	965	+6.796%
2025-03-18	1.1100	1.1100	1.1100	1.1100	+0.909%	20	969	-0.901%
2025-03-13	1.1000	1.1000	1.1000	1.1000	+4.762%	49	949	0.000%
2025-03-10	1.0800	1.0800	1.0500	1.0500	-13.934%	51	949	+4.762%
2025-03-05	1.2100	1.2200	1.1000	1.2200	-2.400%	104	949	-9.836%
2025-03-04	1.2500	1.2500	1.2500	1.2500	+19.048%	1	851	-12.000%
2025-02-26	0.9500	1.0500	0.9500	1.0500	+19.318%	9	851	+4.762%
2025-02-18	0.9300	0.9300	0.8800	0.8800	-1.124%	30	845	+25.000%
2025-02-14	0.9300	0.9300	0.8900	0.8900	-34.074%	104	803	+23.596%
2025-02-11	1.3500	1.3500	1.3500	1.3500	+8.000%	4	803	-18.519%
2025-02-10	1.2500	1.2500	1.2500	1.2500	+5.932%	7	802	-12.000%
2025-02-06	1.1800	1.1800	1.1800	1.1800	-4.839%	2	802	-6.780%
2025-02-04	1.2400	1.2400	1.2400	1.2400	-8.148%	2	802	-11.290%
2025-02-03	1.3200	1.3500	1.3200	1.3500	+23.853%	2	802	-18.519%
2025-01-31	1.0000	1.0900	1.0000	1.0900	-3.540%	20	801	+0.917%
2025-01-29	1.1300	1.1300	1.1300	1.1300	+5.607%	2	796	-2.655%
2025-01-24	1.0700	1.0700	1.0700	1.0700	+0.943%	2	796	+2.804%
2025-01-23	0.9900	1.0600	0.9900	1.0600	+3.922%	5	796	+3.774%
2025-01-16	1.0200	1.0200	1.0200	1.0200	-15.000%	2	791	+7.843%
2025-01-13	1.2000	1.2000	1.1800	1.2000	-6.250%	12	789	-8.333%
2025-01-06	1.2800	1.2800	1.2800	1.2800	+10.345%	1	789	-14.063%
2025-01-02	1.1400	1.1600	1.1400	1.1600	-14.074%	5	790	-5.172%
2024-12-23	1.3500	1.3500	1.3500	1.3500	+35.000%	1	790	-18.519%
2024-12-13	1.0000	1.0000	1.0000	1.0000	+25.000%	10	790	+10.000%
2024-12-02	0.8000	0.8000	0.8000	0.8000	+6.667%	2	785	+37.500%
2024-11-27	0.7500	0.7500	0.4700	0.7500	-28.571%	12	787	+46.667%
2024-11-20	1.0500	1.1000	1.0500	1.0500	-12.500%	674	787	+4.762%
2024-11-05	1.2800	1.2800	1.2000	1.2000	-20.000%	11	113	-8.333%
2024-11-01	1.5000	1.5000	1.5000	1.5000	+8.696%	70	105	-26.667%
2024-10-31	1.3800	1.3800	1.3800	1.3800	-1.429%	20	70	-20.290%
2024-10-14	1.3500	1.4000	1.3500	1.4000	+3.704%	3	50	-21.429%
2024-10-10	1.3500	1.3500	1.3500	1.3500	-6.897%	1	49	-18.519%
2024-10-08	1.4500	1.4500	1.4500	1.4500	+4.317%	1	49	-24.138%
2024-10-04	1.3900	1.3900	1.3900	1.3900	-4.138%	4	50	-20.863%
2024-10-03	1.4500	1.4500	1.4500	1.4500	+16.000%	4	50	-24.138%
2024-10-01	1.2500	1.2500	1.2500	1.2500	+4.167%	10	52	-12.000%
2024-09-27	1.2000	1.2000	1.2000	1.2000	-4.000%	4	42	-8.333%
2024-09-26	1.1900	1.2500	1.1900	1.2500	-3.846%	9	44	-12.000%
2024-09-25	1.3000	1.3000	1.3000	1.3000	-5.109%	30	35	-15.385%
2024-09-16	0.9800	1.3700	0.9800	1.3700	0.000%	5	5	-19.708%