Dark

GTLB20261218C50
GTLB Dec 18 2026 50.00 Call (GTLB261218C00050000)
option OPRA

EOD

Oct 1, 2026

6.00+33.333%(+1.50)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8000	6.0000	4.8000	6.0000	+33.333%	97	4,312	0.000%
2026-09-30	4.8000	4.8000	4.5000	4.5000	+1.124%	10	4,370	+33.333%
2026-09-29	4.3000	4.5400	4.3000	4.4500	+6.715%	18	4,368	+34.831%
2026-09-28	4.0000	4.2000	3.5300	4.1700	-12.395%	79	4,355	+43.885%
2026-09-25	4.9500	4.9500	4.7000	4.7600	-9.333%	98	4,346	+26.050%
2026-09-24	5.6000	5.6000	5.2500	5.2500	-11.017%	11	4,334	+14.286%
2026-09-23	5.7500	5.9000	5.7500	5.9000	0.000%	6	4,334	+1.695%
2026-09-22	6.5000	6.5000	5.2500	5.9000	0.000%	131	4,339	+1.695%
2026-09-21	5.9000	6.3000	5.9000	5.9000	-3.279%	30	4,342	+1.695%
2026-09-18	6.1900	6.2300	6.1000	6.1000	-8.955%	16	4,343	-1.639%
2026-09-17	5.6600	6.7000	5.2000	6.7000	+15.517%	14	4,345	-10.448%
2026-09-16	5.9200	5.9200	5.8000	5.8000	-12.121%	6	4,352	+3.448%
2026-09-15	6.3000	6.8900	5.7000	6.6000	+4.762%	21	4,353	-9.091%
2026-09-14	5.4000	6.3200	5.4000	6.3000	+26.000%	62	4,361	-4.762%
2026-09-11	5.2900	5.2900	5.0000	5.0000	-6.542%	16	4,365	+20.000%
2026-09-10	5.7000	5.7000	5.2900	5.3500	+4.902%	24	4,365	+12.150%
2026-09-09	5.0700	5.6000	4.9000	5.1000	-8.438%	270	4,365	+17.647%
2026-09-08	6.1500	6.1500	5.3000	5.5700	-17.847%	39	4,245	+7.720%
2026-09-04	6.1300	7.0400	6.1300	6.7800	+8.828%	11	4,277	-11.504%
2026-09-03	6.7400	6.7400	6.1500	6.2300	-9.971%	64	4,277	-3.692%
2026-09-02	10.3000	10.3000	6.9200	6.9200	+28.148%	166	4,273	-13.295%
2026-09-01	5.5000	5.6000	5.4000	5.4000	-4.594%	22	4,191	+11.111%
2026-08-31	5.6600	5.6600	5.6600	5.6600	+1.982%	3	4,193	+6.007%
2026-08-28	5.3500	5.5500	5.3500	5.5500	+0.909%	2	4,192	+8.108%
2026-08-27	4.5000	5.5000	4.5000	5.5000	+17.021%	29	4,192	+9.091%
2026-08-19	4.7000	4.7000	4.7000	4.7000	+10.588%	3	4,201	+27.660%
2026-08-18	4.1500	4.2500	4.1500	4.2500	-19.048%	2	4,204	+41.176%
2026-08-14	5.3500	5.3500	5.2500	5.2500	-1.130%	100	4,205	+14.286%
2026-08-13	4.0500	5.3100	3.7800	5.3100	+32.750%	6	4,229	+12.994%
2026-08-12	4.6000	4.9000	4.0000	4.0000	-0.249%	12	4,228	+50.000%
2026-08-10	3.7000	4.1000	3.5000	4.0100	+21.884%	22	4,232	+49.626%
2026-08-07	3.4000	3.4000	3.2900	3.2900	+15.439%	6	4,233	+82.371%
2026-08-05	2.9000	2.9000	2.8500	2.8500	-1.724%	2	4,230	+110.526%
2026-08-04	2.9000	2.9000	2.8500	2.9000	+3.571%	6	4,231	+106.897%
2026-08-03	2.8000	2.8000	2.7100	2.8000	+16.667%	37	4,233	+114.286%
2026-07-31	2.1700	2.4000	2.1700	2.4000	+26.316%	28	4,211	+150.000%
2026-07-30	1.7000	1.9000	1.7000	1.9000	-31.159%	12	4,204	+215.789%
2026-07-29	2.2000	2.7600	2.2000	2.7600	+17.447%	7	4,212	+117.391%
2026-07-28	2.2500	2.4500	2.2500	2.3500	+6.818%	29	4,213	+155.319%
2026-07-27	2.0200	2.2000	2.0200	2.2000	+56.028%	2	4,203	+172.727%
2026-07-23	1.4100	1.4100	1.4100	1.4100	-46.992%	1	4,203	+325.532%
2026-07-20	2.1500	2.6600	2.1500	2.6600	+15.652%	8	4,202	+125.564%
2026-07-13	2.3000	2.3000	2.3000	2.3000	0.000%	2	4,201	+160.870%
2026-07-09	2.3000	2.3000	2.3000	2.3000	0.000%	1	4,201	+160.870%
2026-07-07	2.3000	2.3000	2.3000	2.3000	+12.195%	4	4,202	+160.870%
2026-07-02	2.0500	2.0500	2.0500	2.0500	+57.692%	4	4,201	+192.683%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-7.143%	1	4,201	+361.538%
2026-06-25	1.4000	1.4000	1.4000	1.4000	+42.857%	1	4,202	+328.571%
2026-06-23	0.9800	0.9800	0.9800	0.9800	-10.909%	2	4,201	+512.245%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-30.380%	2	4,203	+445.455%
2026-06-16	1.5800	1.5800	1.5800	1.5800	-1.250%	1	4,203	+279.747%
2026-06-15	1.6000	1.6000	1.6000	1.6000	-3.030%	6	4,203	+275.000%
2026-06-11	1.7000	1.7000	1.6500	1.6500	-38.889%	3	4,203	+263.636%
2026-06-04	2.5000	2.7000	2.5000	2.7000	-3.571%	18	4,203	+122.222%
2026-06-03	1.3500	3.0000	1.3500	2.8000	-27.083%	82	4,210	+114.286%
2026-06-02	4.9000	4.9000	3.7400	3.8400	-21.633%	180	4,220	+56.250%
2026-06-01	3.4000	4.9000	3.4000	4.9000	+66.102%	55	4,283	+22.449%
2026-05-29	2.3000	2.9500	2.3000	2.9500	+56.915%	14	4,315	+103.390%
2026-05-28	1.8800	1.8800	1.8800	1.8800	+11.905%	1	4,312	+219.149%
2026-05-27	1.6800	1.6800	1.6800	1.6800	+6.329%	2	4,311	+257.143%
2026-05-26	1.0000	1.5800	1.0000	1.5800	-7.059%	31	4,309	+279.747%
2026-05-22	1.7000	1.7000	1.7000	1.7000	+9.677%	30	4,309	+252.941%
2026-05-21	1.5500	1.5500	1.5500	1.5500	+72.222%	6	4,309	+287.097%
2026-05-15	0.8500	0.9000	0.8500	0.9000	-25.000%	28	4,309	+566.667%
2026-05-07	1.2000	1.2000	1.2000	1.2000	+16.505%	6	4,285	+400.000%
2026-05-05	1.0300	1.0300	1.0300	1.0300	-28.966%	1	4,279	+482.524%
2026-05-04	1.4500	1.4500	1.4500	1.4500	+40.777%	2	4,279	+313.793%
2026-04-28	1.0300	1.0300	1.0300	1.0300	+98.077%	3	4,279	+482.524%
2026-04-15	0.6000	0.6000	0.5200	0.5200	-5.455%	51	4,276	+1,053.846%
2026-04-14	0.5200	0.5500	0.5200	0.5500	+22.222%	5	4,275	+990.909%
2026-04-13	0.4500	0.4500	0.4500	0.4500	+28.571%	1	4,273	+1,233.333%
2026-04-10	0.3500	0.5000	0.3500	0.3500	-50.000%	3,452	4,273	+1,614.286%
2026-04-08	0.7000	0.7000	0.7000	0.7000	+16.667%	3	4,275	+757.143%
2026-04-01	0.6000	0.6000	0.6000	0.6000	+13.208%	3	4,275	+900.000%
2026-03-30	0.5300	0.5300	0.5300	0.5300	+6.000%	1	4,275	+1,032.075%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-3.846%	103	4,276	+1,100.000%
2026-03-26	0.5200	0.5200	0.5200	0.5200	+30.000%	2	4,276	+1,053.846%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-31.034%	1	4,274	+1,400.000%
2026-03-24	0.5800	0.5800	0.5800	0.5800	-22.667%	2	4,275	+934.483%
2026-03-20	0.7500	0.7500	0.7500	0.7500	-2.597%	30	4,275	+700.000%
2026-03-17	0.7700	0.7700	0.7700	0.7700	+6.944%	2	4,275	+679.221%
2026-03-13	0.7200	0.7200	0.7200	0.7200	-4.000%	40	4,273	+733.333%
2026-03-12	0.7500	0.7500	0.7500	0.7500	-35.345%	6	4,273	+700.000%
2026-03-04	1.0600	1.1600	1.0600	1.1600	-5.691%	7	4,273	+417.241%
2026-03-03	1.2000	1.2300	1.1000	1.2300	-5.385%	240	4,266	+387.805%
2026-03-02	1.2000	1.4000	1.2000	1.3000	-27.778%	355	4,334	+361.538%
2026-02-26	1.7500	1.8000	1.7500	1.8000	+80.000%	40	4,644	+233.333%
2026-02-24	1.0000	1.0000	1.0000	1.0000	-2.913%	1	4,644	+500.000%
2026-02-23	1.1000	1.1000	0.8000	1.0300	-24.265%	27	4,644	+482.524%
2026-02-20	2.0000	2.0600	1.3600	1.3600	-33.659%	137	4,634	+341.176%
2026-02-18	2.0500	2.0500	2.0500	2.0500	+7.895%	10	4,679	+192.683%
2026-02-17	1.8000	2.0000	1.8000	1.9000	-25.490%	15	4,669	+215.789%
2026-02-13	2.2200	2.5500	2.2200	2.5500	+37.097%	250	4,905	+135.294%
2026-02-12	2.0000	2.0000	1.8600	1.8600	-12.264%	3	4,905	+222.581%
2026-02-11	2.5200	2.5200	2.0500	2.1200	-27.645%	413	4,902	+183.019%
2026-02-06	2.9300	2.9300	2.9300	2.9300	-28.186%	100	4,510	+104.778%
2026-01-28	4.0000	4.0800	4.0000	4.0800	+4.615%	31	4,410	+47.059%
2026-01-27	4.0000	4.1500	3.9000	3.9000	-10.345%	204	4,381	+53.846%
2026-01-26	4.0300	4.4000	3.9000	4.3500	+10.969%	404	4,280	+37.931%
2026-01-23	3.6600	3.9200	3.6600	3.9200	+18.788%	19	3,980	+53.061%
2026-01-22	3.3000	3.3000	3.3000	3.3000	+17.857%	1	3,976	+81.818%
2026-01-21	2.8000	2.8000	2.8000	2.8000	-26.316%	10	3,976	+114.286%
2026-01-15	3.8000	3.8000	3.8000	3.8000	+10.465%	30	3,976	+57.895%
2026-01-13	3.4400	3.4400	3.4400	3.4400	-3.099%	1	3,946	+74.419%
2026-01-09	3.5800	3.5800	3.5500	3.5500	-8.974%	3	3,945	+69.014%
2026-01-08	3.9000	3.9000	3.9000	3.9000	-2.500%	1	3,947	+53.846%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-1.235%	25	3,947	+50.000%
2026-01-06	4.0800	4.1000	4.0500	4.0500	-6.467%	77	3,941	+48.148%
2026-01-05	4.1900	4.5000	4.1900	4.3300	+15.467%	10	3,870	+38.568%
2026-01-02	3.7500	3.7500	3.7500	3.7500	-14.773%	1	3,870	+60.000%
2025-12-31	4.4400	4.6000	4.4000	4.4000	-6.383%	20	3,866	+36.364%
2025-12-30	4.6500	4.7000	4.6000	4.7000	+2.174%	8	3,866	+27.660%
2025-12-23	4.7500	5.2200	4.4800	4.6000	-7.258%	806	3,864	+30.435%
2025-12-22	4.9500	5.0000	4.9200	4.9600	+2.268%	801	3,070	+20.968%
2025-12-19	4.8500	4.9200	4.7900	4.8500	-1.623%	421	2,271	+23.711%
2025-12-18	5.2000	5.3200	4.9300	4.9300	-1.202%	372	1,855	+21.704%
2025-12-16	4.9800	4.9900	4.9700	4.9900	-10.893%	30	1,484	+20.240%
2025-12-15	5.6100	5.6800	5.6000	5.6000	-4.274%	400	1,454	+7.143%
2025-12-12	6.0000	6.0000	5.8200	5.8500	-13.717%	400	1,054	+2.564%
2025-12-11	6.7000	6.7800	6.6900	6.7800	+2.727%	100	554	-11.504%
2025-12-10	5.9100	6.6000	5.5600	6.6000	+3.937%	303	554	-9.091%
2025-12-08	5.5300	6.3500	5.5300	6.3500	+22.115%	2	251	-5.512%
2025-12-05	5.1000	5.2600	5.1000	5.2000	+7.216%	102	251	+15.385%
2025-12-04	4.7000	4.9500	4.7000	4.8500	-1.020%	6	162	+23.711%
2025-12-03	4.5000	5.0000	4.5000	4.9000	-33.784%	10	162	+22.449%
2025-12-01	7.4000	7.4000	7.4000	7.4000	+18.022%	1	163	-18.919%
2025-11-25	6.2700	6.2700	6.2700	6.2700	-27.008%	1	162	-4.306%
2025-11-13	8.5900	8.5900	8.5900	8.5900	-16.602%	1	163	-30.151%
2025-11-12	10.3000	10.3000	10.3000	10.3000	+0.390%	2	164	-41.748%
2025-10-31	10.9000	10.9000	10.0000	10.2600	-6.301%	3	162	-41.520%
2025-10-24	10.9500	10.9500	10.9500	10.9500	+2.624%	1	163	-45.205%
2025-10-22	10.6700	10.6700	10.6700	10.6700	-9.576%	1	164	-43.768%
2025-10-21	11.8000	11.8000	11.8000	11.8000	+31.111%	2	165	-49.153%
2025-10-13	9.0000	9.0000	9.0000	9.0000	-18.182%	1	167	-33.333%
2025-10-08	11.0000	11.0000	11.0000	11.0000	-8.940%	2	166	-45.455%
2025-10-06	10.5800	12.0800	10.5800	12.0800	+47.317%	3	166	-50.331%
2025-10-01	8.2000	8.2000	8.2000	8.2000	-25.993%	1	167	-26.829%
2025-09-26	11.0800	11.0800	11.0800	11.0800	+4.528%	10	168	-45.848%
2025-09-24	10.6000	10.6000	10.6000	10.6000	-18.462%	20	164	-43.396%
2025-09-19	12.8200	13.0000	12.8200	13.0000	+0.775%	3	164	-53.846%
2025-09-18	13.1000	13.3000	12.9000	12.9000	-0.769%	16	164	-53.488%
2025-09-12	12.9100	13.0000	12.9100	13.0000	+12.652%	36	179	-53.846%
2025-09-10	11.5400	11.5400	11.5400	11.5400	+1.228%	5	148	-48.007%
2025-09-08	9.9800	11.4000	9.9800	11.4000	+18.750%	83	153	-47.368%
2025-09-05	9.6000	9.6000	9.6000	9.6000	+13.879%	1	233	-37.500%
2025-09-04	8.9000	9.2000	8.4300	8.4300	-26.696%	44	233	-28.826%
2025-09-03	11.4300	11.5000	11.4300	11.5000	-6.199%	8	194	-47.826%
2025-09-02	12.2600	12.2600	12.2600	12.2600	-4.443%	9	189	-51.060%
2025-08-29	13.2200	13.2200	12.8000	12.8300	-0.927%	115	241	-53.235%
2025-08-28	13.1000	13.4000	12.9500	12.9500	+36.316%	41	241	-53.668%
2025-08-21	9.5000	9.5000	9.5000	9.5000	+13.772%	1	249	-36.842%
2025-08-08	8.3500	8.3500	8.3500	8.3500	-21.078%	1	248	-28.144%
2025-07-31	10.4000	10.5800	10.4000	10.5800	-16.032%	2	247	-43.289%
2025-07-28	12.4000	12.7000	12.4000	12.6000	+7.692%	25	246	-52.381%
2025-07-23	11.7000	11.7000	11.7000	11.7000	+13.703%	10	246	-48.718%
2025-07-18	10.2900	10.2900	10.2900	10.2900	+8.889%	2	256	-41.691%
2025-07-14	9.4500	9.4500	9.4500	9.4500	-3.077%	2	256	-36.508%
2025-07-11	10.1300	10.1300	9.7200	9.7500	-12.162%	3	256	-38.462%
2025-07-07	10.9000	11.1000	10.9000	11.1000	+0.452%	150	254	-45.946%
2025-06-27	11.0500	11.0500	11.0500	11.0500	+6.250%	2	104	-45.701%
2025-06-26	10.4000	10.4000	10.4000	10.4000	+11.828%	1	104	-42.308%
2025-06-25	9.2500	9.3000	9.2500	9.3000	+14.110%	5	105	-35.484%
2025-06-23	8.1000	8.4000	8.1000	8.1500	-9.444%	6	106	-26.380%
2025-06-20	9.2000	9.2000	9.0000	9.0000	-1.099%	120	105	-33.333%
2025-06-13	9.5000	9.5000	9.1000	9.1000	-12.500%	6	55	-34.066%
2025-06-11	11.3000	11.3000	10.4000	10.4000	-29.635%	3	54	-42.308%
2025-05-20	14.7800	14.7800	14.7800	14.7800	-5.860%	1	52	-59.405%
2025-05-16	15.7000	15.7000	15.7000	15.7000	+0.965%	40	51	-61.783%
2025-05-15	15.5500	15.5500	15.5500	15.5500	+29.583%	1	41	-61.415%
2025-04-24	12.0000	12.0000	12.0000	12.0000	+31.868%	1	40	-50.000%
2025-04-21	9.1000	9.1000	9.1000	9.1000	+1.676%	1	41	-34.066%
2025-04-11	8.9500	8.9500	8.9500	8.9500	-18.636%	40	40	-32.961%
2025-04-10	11.0000	11.0000	11.0000	11.0000	-34.524%	1	40	-45.455%
2025-03-24	16.8000	16.8000	16.8000	16.8000	-11.579%	1	39	-64.286%
2025-03-07	19.0000	19.0000	19.0000	19.0000	-5.378%	40	40	-68.421%
2025-03-04	17.0800	20.0800	17.0800	20.0800	-3.739%	4	26	-70.120%
2025-03-03	20.8600	20.8600	20.8600	20.8600	-5.182%	2	26	-71.237%
2024-12-13	22.0000	22.0000	22.0000	22.0000	-24.399%	2	25	-72.727%
2024-12-06	29.1000	29.1000	29.1000	29.1000	+2.105%	4	25	-79.381%
2024-12-04	28.5000	28.5000	28.5000	28.5000	+64.740%	5	25	-78.947%
2024-10-11	17.3000	17.3000	17.3000	17.3000	+11.111%	2	25	-65.318%
2024-10-09	15.5700	15.5700	15.5700	15.5700	+14.485%	1	24	-61.464%
2024-10-01	13.6000	13.6000	13.6000	13.6000	-19.048%	1	23	-55.882%
2024-09-12	16.8000	16.8000	16.8000	16.8000	-4.545%	1	24	-64.286%
2024-09-06	17.6000	17.6000	17.6000	17.6000	+4.142%	2	23	-65.909%
2024-09-05	16.9000	16.9000	16.9000	16.9000	+8.333%	1	22	-64.497%
2024-09-04	18.5800	18.5800	15.6000	15.6000	+62.500%	3	21	-61.538%
2024-08-09	9.6000	9.6000	9.6000	9.6000	-33.793%	4	23	-37.500%
2024-07-31	14.7000	14.7000	14.5000	14.5000	0.000%	6	21	-58.621%
2024-07-30	14.5000	14.5000	14.5000	14.5000	-8.228%	3	15	-58.621%
2024-07-26	15.8000	15.8000	15.8000	15.8000	-9.714%	2	12	-62.025%
2024-07-15	17.5000	17.5000	17.5000	17.5000	-13.022%	5	11	-65.714%
2024-07-01	19.4300	20.1200	19.4300	20.1200	+45.692%	2	9	-70.179%
2024-06-21	14.4000	14.4000	12.1000	13.8100	0.000%	14	7	-56.553%

.dark-mode .fLzBsf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fLzBsf{ color: #333333; background-color: white; border: 2px solid #333333; }GTLB20261218C50GTLB Dec 18 2026 50.00 Call (GTLB261218C00050000)option OPRA

GTLB20261218C50
GTLB Dec 18 2026 50.00 Call (GTLB261218C00050000)
option OPRA