Dark

GTLB20270115C20
GTLB Jan 15 2027 20.00 Call (GTLB270115C00020000)
option OPRA

EOD

Aug 7, 2026

20.20+18.129%(+3.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	20.0000	20.2000	19.9200	20.2000	+18.129%	8	1,513	0.000%
2026-08-03	16.9900	17.1000	16.9900	17.1000	+14.000%	13	1,508	+18.129%
2026-07-27	15.0000	15.0000	15.0000	15.0000	+18.110%	1	1,518	+34.667%
2026-07-24	12.7800	12.7800	12.7000	12.7000	-3.053%	5	1,519	+59.055%
2026-07-22	13.1000	13.1000	13.1000	13.1000	-5.415%	2	1,523	+54.198%
2026-07-01	13.8500	13.8500	13.8500	13.8500	+16.387%	10	1,525	+45.848%
2026-06-29	12.0000	12.0000	11.9000	11.9000	+14.423%	10	1,525	+69.748%
2026-06-25	10.4000	10.4000	10.4000	10.4000	-3.256%	1	1,525	+94.231%
2026-06-24	10.7500	10.7500	10.7500	10.7500	+10.825%	3	1,525	+87.907%
2026-06-23	9.7000	9.7000	9.7000	9.7000	+2.105%	5	1,528	+108.247%
2026-06-18	9.0000	9.5000	9.0000	9.5000	-12.037%	3	1,522	+112.632%
2026-06-16	10.8000	10.8000	10.8000	10.8000	-1.818%	1	1,522	+87.037%
2026-06-15	11.0000	11.0000	11.0000	11.0000	+2.804%	1	1,523	+83.636%
2026-06-12	10.7000	10.7000	10.7000	10.7000	-6.223%	3	1,524	+88.785%
2026-06-10	11.4100	11.4100	11.4100	11.4100	-15.481%	2	1,527	+77.038%
2026-06-05	13.5000	13.5000	13.5000	13.5000	-4.255%	1	1,529	+49.630%
2026-06-04	14.1000	14.1000	14.1000	14.1000	+8.378%	1	1,528	+43.262%
2026-06-03	13.3000	13.3000	13.0100	13.0100	-11.797%	2	1,528	+55.265%
2026-06-02	15.5000	15.9500	14.7500	14.7500	-5.449%	103	1,529	+36.949%
2026-06-01	15.6000	15.6000	15.6000	15.6000	+16.854%	1	1,480	+29.487%
2026-05-29	12.2000	13.5000	12.2000	13.3500	+18.142%	11	1,479	+51.311%
2026-05-28	10.9300	11.3000	10.9300	11.3000	+13.454%	6	1,481	+78.761%
2026-05-22	9.7000	10.2000	9.7000	9.9600	+1.633%	47	1,479	+102.811%
2026-05-20	9.4000	9.8000	9.4000	9.8000	0.000%	3	1,438	+106.122%
2026-05-19	9.2000	9.8000	9.2000	9.8000	+16.251%	5	1,439	+106.122%
2026-05-18	8.4400	8.4400	8.4300	8.4300	+8.077%	5	1,439	+139.620%
2026-05-15	7.8000	7.8000	7.8000	7.8000	+11.429%	20	1,439	+158.974%
2026-05-14	6.3000	7.0000	6.3000	7.0000	-2.778%	51	1,440	+188.571%
2026-05-13	7.2000	7.2000	7.2000	7.2000	-4.000%	1	1,438	+180.556%
2026-05-12	7.5000	7.5000	7.5000	7.5000	-15.350%	151	1,438	+169.333%
2026-05-11	8.9200	9.3000	8.8600	8.8600	-0.449%	12	1,438	+127.991%
2026-05-08	8.9000	8.9000	8.9000	8.9000	-3.261%	1	1,439	+126.966%
2026-05-07	8.8000	9.2000	8.8000	9.2000	+8.363%	3	1,439	+119.565%
2026-05-05	8.4900	8.4900	8.4900	8.4900	+2.289%	10	1,442	+137.927%
2026-05-04	8.3000	8.3000	8.3000	8.3000	+6.410%	1	1,442	+143.373%
2026-05-01	7.2000	7.8000	7.2000	7.8000	+20.000%	8	1,448	+158.974%
2026-04-30	6.5000	6.5000	6.5000	6.5000	0.000%	54	1,448	+210.769%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+3.339%	1	1,394	+210.769%
2026-04-24	6.0000	6.3000	6.0000	6.2900	+10.351%	100	1,393	+221.145%
2026-04-23	5.7500	5.7500	5.4400	5.7000	-12.308%	5	1,293	+254.386%
2026-04-21	6.3500	6.7000	6.3500	6.5000	+4.839%	5	1,281	+210.769%
2026-04-20	6.1000	6.2000	6.1000	6.2000	-1.587%	6	1,281	+225.806%
2026-04-17	6.5000	6.5000	6.3000	6.3000	-10.000%	8	1,276	+220.635%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+11.465%	1	1,275	+188.571%
2026-04-15	6.2800	6.2800	6.2800	6.2800	+33.617%	1	1,275	+221.656%
2026-04-10	4.4600	4.7400	4.4600	4.7000	-7.480%	12	1,274	+329.787%
2026-04-09	5.0000	5.3700	4.9000	5.0800	-15.333%	16	1,274	+297.638%
2026-04-08	7.9400	7.9400	6.0000	6.0000	-17.808%	112	1,272	+236.667%
2026-04-07	7.1700	7.3000	7.1700	7.3000	+9.610%	7	1,274	+176.712%
2026-04-02	6.4200	6.7700	6.4200	6.6600	+5.380%	847	398	+203.303%
2026-03-31	6.1700	6.3200	5.9600	6.3200	+4.983%	30	398	+219.620%
2026-03-30	6.2000	6.2000	6.0200	6.0200	+7.500%	8	378	+235.548%
2026-03-27	5.9000	5.9000	5.6000	5.6000	-0.885%	111	378	+260.714%
2026-03-25	5.9000	5.9000	5.0000	5.6500	+0.713%	10	368	+257.522%
2026-03-24	6.0000	6.0000	5.6100	5.6100	-19.857%	18	375	+260.071%
2026-03-23	7.0000	7.0000	7.0000	7.0000	-5.405%	3	375	+188.571%
2026-03-17	7.3000	7.4000	7.3000	7.4000	-8.642%	6	372	+172.973%
2026-03-12	8.1000	8.1000	8.1000	8.1000	+8.000%	3	376	+149.383%
2026-03-10	7.7000	7.7000	7.5000	7.5000	-13.793%	8	376	+169.333%
2026-03-09	8.5300	8.7000	8.5300	8.7000	-7.447%	6	376	+132.184%
2026-03-05	9.8000	9.8000	9.4000	9.4000	+8.046%	2	373	+114.894%
2026-03-04	8.7000	8.8000	8.5000	8.7000	-20.909%	25	374	+132.184%
2026-03-03	9.7000	11.0000	9.7000	11.0000	+12.245%	8	360	+83.636%
2026-03-02	9.8000	9.8000	9.8000	9.8000	-14.783%	3	352	+106.122%
2026-02-26	11.1500	11.5000	11.1500	11.5000	+22.995%	4	355	+75.652%
2026-02-25	9.3500	9.3500	9.3500	9.3500	0.000%	1	352	+116.043%
2026-02-24	9.3000	9.3500	9.3000	9.3500	+12.651%	4	352	+116.043%
2026-02-23	8.8000	8.8000	8.3000	8.3000	-20.952%	3	349	+143.373%
2026-02-20	11.7500	11.7500	10.5000	10.5000	-5.660%	16	347	+92.381%
2026-02-17	11.1300	11.1300	11.1300	11.1300	-14.385%	5	332	+81.491%
2026-02-13	13.0000	13.0000	13.0000	13.0000	+4.000%	5	337	+55.385%
2026-02-12	12.5000	12.5000	12.5000	12.5000	-8.626%	1	337	+61.600%
2026-02-06	13.6800	13.6800	13.6800	13.6800	-7.254%	2	337	+47.661%
2026-02-05	14.7500	14.7500	14.7500	14.7500	-2.058%	10	337	+36.949%
2026-02-04	14.7000	15.0600	14.7000	15.0600	-14.674%	2	346	+34.130%
2026-01-30	17.6500	17.6500	17.6500	17.6500	+13.871%	1	347	+14.448%
2026-01-20	16.0000	16.0000	15.5000	15.5000	-13.889%	13	347	+30.323%
2026-01-14	18.0000	18.0000	18.0000	18.0000	+4.834%	2	347	+12.222%
2026-01-13	17.1700	17.1700	17.1700	17.1700	-1.322%	1	347	+17.647%
2026-01-09	17.7000	17.7000	17.4000	17.4000	-13.000%	6	347	+16.092%
2025-12-31	19.6000	20.0000	19.6000	20.0000	-4.762%	8	353	+1.000%
2025-12-17	21.0000	21.0000	21.0000	21.0000	-6.667%	5	353	-3.810%
2025-12-11	22.7500	22.7500	22.5000	22.5000	+7.143%	6	348	-10.222%
2025-12-08	20.3000	21.0000	20.3000	21.0000	+6.061%	2	353	-3.810%
2025-12-05	20.4000	20.4000	19.8000	19.8000	+4.211%	2	355	+2.020%
2025-12-04	20.3000	20.3000	19.0000	19.0000	-8.168%	3	355	+6.316%
2025-12-03	19.4900	21.1000	19.4900	20.6900	-18.863%	17	355	-2.368%
2025-12-02	25.5000	25.5000	25.5000	25.5000	-1.163%	3	339	-20.784%
2025-11-19	25.8000	25.8000	25.8000	25.8000	+3.200%	4	336	-21.705%
2025-11-18	25.0000	25.0000	25.0000	25.0000	-8.759%	1	338	-19.200%
2025-11-10	27.4000	27.4000	27.4000	27.4000	-9.272%	4	339	-26.277%
2025-10-27	30.2000	30.2000	30.2000	30.2000	+15.532%	5	348	-33.113%
2025-10-15	26.1400	26.1400	26.1400	26.1400	-1.544%	3	348	-22.724%
2025-10-14	26.5500	26.5500	26.5500	26.5500	-2.030%	6	351	-23.917%
2025-10-10	27.6000	27.6000	27.1000	27.1000	+1.880%	2	354	-25.461%
2025-10-07	26.6000	26.6000	26.6000	26.6000	-5.841%	2	355	-24.060%
2025-10-06	28.2500	28.2500	28.2500	28.2500	+4.475%	1	355	-28.496%
2025-09-30	27.0400	27.0400	27.0400	27.0400	-8.956%	5	356	-25.296%
2025-09-29	29.7000	29.7000	29.7000	29.7000	-1.329%	1	361	-31.987%
2025-09-24	30.1000	30.1000	30.1000	30.1000	-5.938%	2	361	-32.890%
2025-09-19	32.0000	32.0000	32.0000	32.0000	+1.587%	2	361	-36.875%
2025-09-17	31.5000	31.5000	31.5000	31.5000	-3.077%	5	363	-35.873%
2025-09-16	32.5000	32.5000	32.5000	32.5000	+12.069%	1	363	-37.846%
2025-09-08	29.0000	29.0000	29.0000	29.0000	-1.695%	15	364	-30.345%
2025-09-03	29.3000	29.5000	29.3000	29.5000	-2.512%	27	372	-31.525%
2025-09-02	30.2600	30.2600	30.2600	30.2600	+6.175%	5	372	-33.245%
2025-08-25	28.5000	28.5000	28.5000	28.5000	-1.758%	2	369	-29.123%
2025-08-22	29.0100	29.0100	29.0100	29.0100	+6.264%	1	367	-30.369%
2025-08-21	26.6000	27.4000	26.6000	27.3000	+0.368%	9	368	-26.007%
2025-08-20	26.9000	27.4000	26.9000	27.2000	-3.546%	7	359	-25.735%
2025-08-19	28.2000	28.2000	28.2000	28.2000	+1.075%	2	352	-28.369%
2025-08-18	27.9000	27.9000	27.9000	27.9000	+4.887%	1	350	-27.599%
2025-08-15	25.4800	26.6000	25.4000	26.6000	+9.465%	6	349	-24.060%
2025-08-14	24.9000	24.9000	24.3000	24.3000	+0.330%	3	347	-16.872%
2025-08-13	24.2000	24.2200	24.2000	24.2200	+7.168%	13	347	-16.598%
2025-08-12	22.6000	22.6000	22.6000	22.6000	+1.345%	1	335	-10.619%
2025-08-11	22.4000	22.4000	22.3000	22.3000	-6.303%	6	334	-9.417%
2025-08-08	24.9000	24.9000	23.7900	23.8000	-2.459%	15	328	-15.126%
2025-08-07	24.4000	24.4000	24.4000	24.4000	-8.955%	1	313	-17.213%
2025-08-04	25.9400	27.1000	25.9400	26.8000	+8.810%	4	312	-24.627%
2025-08-01	25.0000	25.0000	24.6300	24.6300	-10.987%	5	309	-17.986%
2025-07-31	28.2000	28.5000	26.1000	27.6700	-6.835%	21	306	-26.997%
2025-07-30	29.4000	29.7000	29.4000	29.7000	+1.020%	61	295	-31.987%
2025-07-29	30.3000	30.3000	29.4000	29.4000	-6.369%	4	294	-31.293%
2025-07-28	30.7000	31.4000	30.7000	31.4000	+2.951%	12	291	-35.669%
2025-07-25	30.0000	30.5000	29.8700	30.5000	+3.636%	22	279	-33.770%
2025-07-24	29.6000	29.6000	29.4300	29.4300	-2.226%	12	297	-31.363%
2025-07-23	30.2000	30.3000	29.6000	30.1000	+3.436%	8	286	-32.890%
2025-07-22	29.2000	29.2000	28.9600	29.1000	+1.748%	5	281	-30.584%
2025-07-21	28.1000	28.6000	28.1000	28.6000	+1.779%	2	281	-29.371%
2025-07-18	28.1000	28.1000	28.1000	28.1000	+6.038%	1	282	-28.114%
2025-07-17	26.5000	26.5000	26.5000	26.5000	+1.923%	1	281	-23.774%
2025-07-16	24.9900	26.0000	24.9900	26.0000	0.000%	2	280	-22.308%
2025-07-15	26.0000	26.0000	26.0000	26.0000	-0.763%	2	279	-22.308%
2025-07-14	26.2000	26.2000	26.2000	26.2000	+2.907%	1	277	-22.901%
2025-07-11	27.7000	27.7000	25.4600	25.4600	-12.808%	60	276	-20.660%
2025-07-10	28.7000	29.2000	28.7000	29.2000	-3.247%	4	233	-30.822%
2025-07-09	30.0000	30.1800	29.8200	30.1800	+1.514%	102	230	-33.068%
2025-07-08	29.2500	29.7300	29.2500	29.7300	+2.165%	4	230	-32.055%
2025-07-07	29.1000	29.1000	29.1000	29.1000	0.000%	5	231	-30.584%
2025-07-03	29.1000	29.1000	29.1000	29.1000	+3.559%	2	226	-30.584%
2025-07-01	28.1200	28.1200	28.1000	28.1000	+0.357%	32	226	-28.114%
2025-06-30	28.0000	28.0000	28.0000	28.0000	-1.060%	1	194	-27.857%
2025-06-27	27.2000	28.3000	27.2000	28.3000	+2.536%	9	195	-28.622%
2025-06-26	27.6000	27.6000	27.6000	27.6000	+7.393%	1	196	-26.812%
2025-06-25	25.7000	25.7000	25.7000	25.7000	+9.362%	30	195	-21.401%
2025-06-23	24.7000	24.7000	23.5000	23.5000	-3.689%	2	165	-14.043%
2025-06-20	25.3500	25.3500	24.4000	24.4000	-2.008%	24	163	-17.213%
2025-06-18	24.9000	24.9000	24.9000	24.9000	-1.581%	1	165	-18.876%
2025-06-17	25.3000	25.3000	25.3000	25.3000	-2.317%	2	165	-20.158%
2025-06-16	25.0000	25.9000	25.0000	25.9000	+0.388%	6	163	-22.008%
2025-06-13	25.8000	25.8000	25.8000	25.8000	-4.444%	10	157	-21.705%
2025-06-11	25.4000	28.1000	25.4000	27.0000	-16.923%	9	152	-25.185%
2025-06-09	32.5000	32.5000	32.5000	32.5000	-0.915%	2	143	-37.846%
2025-06-06	32.8000	32.8000	32.8000	32.8000	+3.145%	8	141	-38.415%
2025-06-05	31.8000	31.8000	31.8000	31.8000	+9.655%	2	137	-36.478%
2025-06-02	29.0000	29.0000	29.0000	29.0000	-3.974%	5	135	-30.345%
2025-05-23	30.2000	30.2000	30.2000	30.2000	-4.732%	2	129	-33.113%
2025-05-22	31.7000	31.7000	31.7000	31.7000	-3.939%	10	129	-36.278%
2025-05-19	33.0000	33.0000	33.0000	33.0000	-7.511%	2	119	-38.788%
2025-05-14	35.6800	35.6800	35.6800	35.6800	-0.944%	1	117	-43.386%
2025-05-13	37.7000	37.7000	36.0200	36.0200	+9.251%	9	116	-43.920%
2025-05-09	32.9700	32.9700	32.9700	32.9700	+12.526%	2	107	-38.732%
2025-05-06	27.8800	29.3000	27.8800	29.3000	-2.007%	2	106	-31.058%
2025-05-02	29.9000	29.9000	29.9000	29.9000	+2.083%	4	106	-32.441%
2025-04-25	29.2900	29.2900	29.2900	29.2900	+20.883%	26	104	-31.034%
2025-04-22	24.5000	24.5000	24.1400	24.2300	-5.757%	106	117	-16.632%
2025-04-17	25.4900	25.7100	25.4900	25.7100	-4.672%	2	16	-21.431%
2025-04-14	26.9700	26.9700	26.9700	26.9700	-5.035%	12	16	-25.102%
2025-04-08	28.4000	28.4000	28.4000	28.4000	0.000%	4	4	-28.873%

.dark-mode .sRNtLH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sRNtLH{ color: #333333; background-color: white; border: 2px solid #333333; }GTLB20270115C20GTLB Jan 15 2027 20.00 Call (GTLB270115C00020000)option OPRA

GTLB20270115C20
GTLB Jan 15 2027 20.00 Call (GTLB270115C00020000)
option OPRA