Dark

GTLB20261218C45
GTLB Dec 18 2026 45.00 Call (GTLB261218C00045000)
option OPRA

EOD

Sep 30, 2026

7.30+15.873%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.3000	7.3000	7.3000	7.3000	+15.873%	1	1,183	0.000%
2026-09-29	6.2500	6.3000	6.2500	6.3000	0.000%	2	1,183	+15.873%
2026-09-28	5.7000	6.3000	5.2900	6.3000	-23.171%	5	1,181	+15.873%
2026-09-23	8.2000	8.2000	8.2000	8.2000	-5.530%	2	1,180	-10.976%
2026-09-18	8.8500	9.0600	8.6000	8.6800	-3.556%	61	1,182	-15.899%
2026-09-17	9.0000	9.0000	9.0000	9.0000	+9.622%	1	1,164	-18.889%
2026-09-16	7.9500	8.3500	7.9500	8.2100	-3.977%	6	1,165	-11.084%
2026-09-14	7.9500	8.5500	7.9500	8.5500	+16.327%	2	1,163	-14.620%
2026-09-11	7.8500	7.8500	7.3500	7.3500	-2.000%	21	1,163	-0.680%
2026-09-10	6.9700	7.5000	6.9700	7.5000	-2.597%	25	1,182	-2.667%
2026-09-08	8.2000	8.2000	7.7000	7.7000	-20.207%	4	1,199	-5.195%
2026-09-04	9.6500	9.6500	9.6500	9.6500	+14.881%	3	1,193	-24.352%
2026-09-03	8.7000	8.7000	8.3000	8.4000	-10.160%	224	1,193	-13.095%
2026-09-02	10.0000	11.6000	9.3500	9.3500	+31.136%	26	1,057	-21.925%
2026-09-01	7.0000	7.1300	7.0000	7.1300	-2.993%	3	1,058	+2.384%
2026-08-31	7.4000	7.4000	7.3500	7.3500	+1.379%	6	1,056	-0.680%
2026-08-28	7.2500	7.2500	7.2500	7.2500	+25.868%	1	1,056	+0.690%
2026-08-21	5.7300	5.7600	5.7300	5.7600	+0.699%	17	1,055	+26.736%
2026-08-20	5.7500	5.7500	5.7200	5.7200	-6.688%	4	1,038	+27.622%
2026-08-19	6.1200	6.2500	6.1200	6.1300	+10.252%	4	1,038	+19.086%
2026-08-17	5.5600	5.5600	5.5600	5.5600	-11.746%	1	1,037	+31.295%
2026-08-14	6.2000	6.4000	6.2000	6.3000	-10.000%	27	1,037	+15.873%
2026-08-13	6.4300	7.0000	6.4300	7.0000	+20.690%	54	1,012	+4.286%
2026-08-12	5.7800	5.8000	5.7800	5.8000	-6.452%	20	1,021	+25.862%
2026-08-11	6.1000	6.4000	5.9100	6.2000	+13.346%	10	1,001	+17.742%
2026-08-10	5.1000	5.6500	4.8500	5.4700	+13.958%	6	994	+33.455%
2026-08-07	4.8300	4.9000	4.6000	4.8000	+23.077%	39	989	+52.083%
2026-08-04	3.9000	3.9000	3.9000	3.9000	+3.175%	1	959	+87.179%
2026-08-03	3.8000	3.8000	3.6000	3.7800	+26.000%	22	958	+93.122%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-6.250%	1	974	+143.333%
2026-07-28	2.7000	3.4000	2.7000	3.2000	+12.281%	34	975	+128.125%
2026-07-27	2.6000	2.8500	2.6000	2.8500	+44.670%	34	979	+156.140%
2026-07-23	1.9700	1.9700	1.9700	1.9700	-42.059%	4	979	+270.558%
2026-07-20	3.0000	3.5000	3.0000	3.4000	+30.769%	42	979	+114.706%
2026-07-17	2.6000	2.6000	2.6000	2.6000	+2.767%	1	989	+180.769%
2026-07-09	2.5300	2.5300	2.5300	2.5300	-15.667%	1	989	+188.538%
2026-07-06	3.0000	3.0000	3.0000	3.0000	0.000%	1	988	+143.333%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+7.143%	2	985	+143.333%
2026-07-01	2.8500	3.1000	2.8000	2.8000	+43.590%	22	985	+160.714%
2026-06-26	1.6400	2.0000	1.6400	1.9500	0.000%	7	984	+274.359%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-2.500%	1	984	+274.359%
2026-06-24	2.0000	2.0000	2.0000	2.0000	+65.289%	1	984	+265.000%
2026-06-22	1.2100	1.2100	1.2100	1.2100	-24.845%	2	984	+503.306%
2026-06-18	1.6300	1.6300	1.6100	1.6100	-19.500%	2	987	+353.416%
2026-06-15	2.0500	2.0500	2.0000	2.0000	-9.091%	2	987	+265.000%
2026-06-12	2.2000	2.2000	2.2000	2.2000	+6.280%	3	986	+231.818%
2026-06-11	2.0700	2.0700	2.0700	2.0700	-20.385%	1	984	+252.657%
2026-06-09	2.7000	2.7000	2.6000	2.6000	-16.129%	12	985	+180.769%
2026-06-05	3.0000	3.1000	3.0000	3.1000	-9.091%	15	983	+135.484%
2026-06-04	3.4100	3.4100	3.4100	3.4100	-5.278%	3	976	+114.076%
2026-06-03	3.1000	3.6000	3.1000	3.6000	-25.000%	109	976	+102.778%
2026-06-02	5.3600	5.3800	4.8000	4.8000	-17.241%	130	975	+52.083%
2026-06-01	4.5100	5.8000	4.5100	5.8000	+56.757%	94	887	+25.862%
2026-05-29	2.9500	3.7000	2.9500	3.7000	+48.000%	66	887	+97.297%
2026-05-28	2.5000	2.5000	2.5000	2.5000	+19.048%	1	889	+192.000%
2026-05-22	2.1000	2.1000	2.1000	2.1000	-2.326%	3	889	+247.619%
2026-05-20	2.0000	2.1800	2.0000	2.1500	+13.158%	121	889	+239.535%
2026-05-19	1.9100	2.0300	1.9000	1.9000	+15.152%	241	937	+284.211%
2026-05-07	1.6500	1.6500	1.6500	1.6500	+65.000%	9	937	+342.424%
2026-04-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	937	+630.000%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+5.263%	3	933	+630.000%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+5.556%	2	933	+668.421%
2026-04-15	0.8000	0.9000	0.8000	0.9000	+12.500%	9	931	+711.111%
2026-04-14	0.7500	0.8000	0.7500	0.8000	-11.111%	16	924	+812.500%
2026-04-06	0.9000	0.9000	0.9000	0.9000	0.000%	2	908	+711.111%
2026-04-02	1.0000	1.0000	0.9000	0.9000	+5.882%	4	903	+711.111%
2026-03-30	0.7500	0.9000	0.7500	0.8500	+10.390%	246	903	+758.824%
2026-03-27	0.6000	0.7700	0.6000	0.7700	+6.944%	160	703	+848.052%
2026-03-26	0.7200	0.7200	0.7200	0.7200	-12.195%	77	555	+913.889%
2026-03-25	0.8200	0.8200	0.8200	0.8200	-5.747%	15	478	+790.244%
2026-03-24	0.8700	0.8700	0.8700	0.8700	-22.321%	3	485	+739.080%
2026-03-20	1.1100	1.1200	1.1100	1.1200	-29.114%	2	485	+551.786%
2026-03-18	1.1500	1.5800	1.1500	1.5800	+17.910%	2	485	+362.025%
2026-03-06	1.6000	1.6000	1.3400	1.3400	-0.741%	151	488	+444.776%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-38.636%	1	504	+440.741%
2026-03-03	2.0200	2.2000	1.9400	2.2000	+0.457%	41	504	+231.818%
2026-02-26	2.3000	2.4000	2.1800	2.1900	+41.290%	45	463	+233.333%
2026-02-24	1.5500	1.5500	1.5500	1.5500	-6.061%	1	434	+370.968%
2026-02-23	1.6500	1.6500	1.6500	1.6500	-37.262%	1	433	+342.424%
2026-02-12	2.6300	2.6300	2.6300	2.6300	-12.333%	2	432	+177.567%
2026-02-11	2.8600	3.0000	2.7400	3.0000	-19.571%	21	433	+143.333%
2026-02-05	3.7000	3.7500	3.7000	3.7300	-26.863%	160	433	+95.710%
2026-02-02	5.1000	5.1000	5.1000	5.1000	-15.000%	12	328	+43.137%
2026-01-26	5.4000	6.0000	5.3000	6.0000	+25.523%	32	328	+21.667%
2026-01-23	5.4500	5.4500	4.7800	4.7800	+11.163%	210	312	+52.720%
2026-01-22	4.3000	4.3000	4.3000	4.3000	+13.158%	1	171	+69.767%
2026-01-20	3.8000	3.8000	3.8000	3.8000	-10.588%	9	170	+92.105%
2026-01-16	4.2500	4.2500	4.2500	4.2500	-9.574%	1	160	+71.765%
2026-01-09	4.7000	4.7000	4.7000	4.7000	-2.083%	2	160	+55.319%
2026-01-08	4.8000	4.8000	4.8000	4.8000	-4.000%	4	160	+52.083%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-1.961%	7	156	+46.000%
2026-01-02	5.1000	5.1000	5.1000	5.1000	-12.371%	4	156	+43.137%
2025-12-31	5.9000	5.9000	5.8200	5.8200	-2.838%	2	153	+25.430%
2025-12-29	6.0000	6.0000	5.9900	5.9900	-0.992%	2	153	+21.870%
2025-12-26	6.0500	6.0500	6.0500	6.0500	-0.820%	2	153	+20.661%
2025-12-19	6.1000	6.1000	6.1000	6.1000	-19.098%	8	151	+19.672%
2025-12-10	7.5400	7.5400	7.5400	7.5400	+7.407%	1	143	-3.183%
2025-12-09	7.0200	7.0200	7.0200	7.0200	-5.263%	1	143	+3.989%
2025-12-08	7.4100	7.4100	7.4100	7.4100	+15.962%	1	142	-1.484%
2025-12-05	6.6300	6.6300	6.3900	6.3900	+4.412%	3	142	+14.241%
2025-12-03	5.8000	6.2000	5.6600	6.1200	-38.800%	24	143	+19.281%
2025-12-02	10.3000	10.3000	10.0000	10.0000	+16.279%	3	134	-27.000%
2025-11-26	8.6000	8.6000	8.6000	8.6000	0.000%	1	133	-15.116%
2025-11-24	8.6000	8.6000	8.6000	8.6000	-17.068%	1	133	-15.116%
2025-11-13	10.3700	10.3700	10.3700	10.3700	-13.076%	1	134	-29.605%
2025-11-11	11.9300	11.9300	11.9300	11.9300	-5.542%	3	130	-38.810%
2025-10-23	12.6300	12.6300	12.6300	12.6300	+22.147%	1	130	-42.201%
2025-10-16	10.3400	10.3400	10.3400	10.3400	-6.000%	1	131	-29.400%
2025-10-13	11.0000	11.0000	11.0000	11.0000	-22.261%	1	130	-33.636%
2025-09-10	13.9000	14.1500	13.6400	14.1500	+5.597%	58	130	-48.410%
2025-09-09	13.4000	13.4000	13.4000	13.4000	+14.043%	25	188	-45.522%
2025-09-05	11.7500	11.7500	11.7500	11.7500	+11.905%	1	213	-37.872%
2025-09-04	10.4900	10.6300	10.4900	10.5000	-23.358%	8	214	-30.476%
2025-09-03	13.7400	13.7400	13.6000	13.7000	+0.735%	6	216	-46.715%
2025-09-02	14.2000	14.2000	13.6000	13.6000	-12.821%	2	210	-46.324%
2025-08-28	15.0000	15.6000	15.0000	15.6000	+22.835%	2	210	-53.205%
2025-08-25	12.7000	12.7000	12.7000	12.7000	+8.547%	1	212	-42.520%
2025-08-19	11.7000	11.7000	11.7000	11.7000	-12.687%	8	211	-37.607%
2025-08-18	13.4000	13.4000	13.4000	13.4000	+49.387%	1	219	-45.522%
2025-08-12	8.9700	8.9700	8.9700	8.9700	-32.045%	1	220	-18.618%
2025-07-30	13.2000	13.2000	13.2000	13.2000	-3.155%	10	220	-44.697%
2025-07-24	13.6300	13.6300	13.6300	13.6300	-1.942%	1	210	-46.442%
2025-07-23	13.9000	13.9000	13.9000	13.9000	+31.132%	5	211	-47.482%
2025-07-16	10.6000	10.6000	10.6000	10.6000	-4.590%	1	216	-31.132%
2025-07-14	11.1100	11.1100	11.1100	11.1100	-11.120%	7	215	-34.293%
2025-07-10	12.5000	12.5000	12.5000	12.5000	-8.425%	1	222	-41.600%
2025-07-09	13.8000	13.9000	13.6500	13.6500	+4.198%	110	221	-46.520%
2025-07-07	13.0000	13.1000	13.0000	13.1000	+11.584%	60	113	-44.275%
2025-06-26	11.7400	11.7400	11.7400	11.7400	+12.237%	1	53	-37.819%
2025-06-13	10.4600	10.4600	10.4600	10.4600	-12.395%	16	52	-30.210%
2025-06-11	12.0000	13.1000	11.9400	11.9400	-26.793%	12	44	-38.861%
2025-06-06	16.3100	16.3100	16.3100	16.3100	+19.051%	2	36	-55.242%
2025-06-02	13.3300	13.7000	13.3300	13.7000	-0.146%	2	36	-46.715%
2025-05-30	13.7200	13.7200	13.7200	13.7200	-17.844%	4	36	-46.793%
2025-05-19	16.7000	16.7000	16.7000	16.7000	+34.677%	1	37	-56.287%
2025-04-17	12.4000	12.4000	12.4000	12.4000	+20.623%	2	35	-41.129%
2025-04-04	10.2800	10.2800	10.2800	10.2800	-30.068%	6	35	-28.988%
2025-04-01	14.7000	14.7000	14.7000	14.7000	-60.000%	2	35	-50.340%
2025-01-31	36.7500	36.7500	36.7500	36.7500	+64.063%	4	35	-80.136%
2024-12-30	22.4000	22.4000	22.4000	22.4000	-12.329%	1	36	-67.411%
2024-11-11	25.5500	25.5500	25.5500	25.5500	+59.688%	1	37	-71.429%
2024-10-07	16.3800	16.3800	16.0000	16.0000	-14.439%	2	36	-54.375%
2024-09-23	18.7000	18.7000	18.7000	18.7000	+2.186%	1	35	-60.963%
2024-09-16	19.4000	19.4000	18.3000	18.3000	-5.670%	2	35	-60.109%
2024-09-13	19.4000	19.4000	19.4000	19.4000	-0.513%	2	34	-62.371%
2024-09-12	19.5000	19.5000	19.5000	19.5000	0.000%	2	33	-62.564%
2024-09-05	19.5000	19.5000	19.5000	19.5000	+39.286%	1	33	-62.564%
2024-08-27	15.3000	15.3000	14.0000	14.0000	+3.704%	7	32	-47.857%
2024-08-16	13.5000	13.5000	13.5000	13.5000	-1.460%	4	29	-45.926%
2024-08-15	13.7000	13.7000	13.7000	13.7000	+7.451%	3	27	-46.715%
2024-08-13	12.7500	12.7500	12.7500	12.7500	-7.273%	2	24	-42.745%
2024-08-05	13.7500	13.7500	13.7500	13.7500	-36.694%	20	22	-46.909%
2024-07-12	21.7200	21.7200	21.7200	21.7200	+40.129%	2	2	-66.390%
2024-06-21	15.5000	15.5000	15.5000	15.5000	0.000%	2	1	-52.903%

.dark-mode .FfWGpP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FfWGpP{ color: #333333; background-color: white; border: 2px solid #333333; }GTLB20261218C45GTLB Dec 18 2026 45.00 Call (GTLB261218C00045000)option OPRA

GTLB20261218C45
GTLB Dec 18 2026 45.00 Call (GTLB261218C00045000)
option OPRA