Dark

GTLB20270115C25
GTLB Jan 15 2027 25.00 Call (GTLB270115C00025000)
option OPRA

EOD

Aug 10, 2026

17.10+8.917%(+1.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	17.0000	17.1000	17.0000	17.1000	+8.917%	4	674	0.000%
2026-08-07	15.7500	16.0000	15.5300	15.7000	+13.768%	34	678	+8.917%
2026-08-03	13.8000	13.8000	13.8000	13.8000	+12.653%	1	691	+23.913%
2026-07-31	12.2500	12.2500	12.2500	12.2500	+2.083%	1	692	+39.592%
2026-07-29	12.3000	12.3000	12.0000	12.0000	-2.280%	3	693	+42.500%
2026-07-28	11.0000	12.2800	11.0000	12.2800	+29.263%	109	694	+39.251%
2026-07-24	9.5000	9.5000	9.5000	9.5000	+5.322%	10	794	+80.000%
2026-07-23	9.0600	9.0600	9.0200	9.0200	-20.388%	18	802	+89.579%
2026-07-21	11.4200	11.4200	11.3300	11.3300	-9.360%	7	820	+50.927%
2026-07-20	12.5000	12.5000	12.5000	12.5000	+18.483%	2	825	+36.800%
2026-07-17	10.5400	11.1000	10.4000	10.5500	-14.228%	25	827	+62.085%
2026-07-09	9.4800	12.5000	9.4800	12.3000	+6.034%	4	802	+39.024%
2026-07-07	11.6000	11.6000	11.6000	11.6000	+12.621%	1	806	+47.414%
2026-07-02	10.5100	10.5500	10.3000	10.3000	-4.718%	9	810	+66.019%
2026-07-01	10.8100	10.8100	10.8100	10.8100	+19.978%	1	810	+58.187%
2026-06-30	9.0100	9.0100	9.0100	9.0100	+0.111%	2	811	+89.789%
2026-06-29	9.0000	9.0000	9.0000	9.0000	+29.870%	2	813	+90.000%
2026-06-18	7.0500	7.0500	6.9300	6.9300	-3.347%	3	813	+146.753%
2026-06-17	7.1700	7.1700	7.1700	7.1700	-8.077%	1	813	+138.494%
2026-06-12	7.9800	7.9800	7.8000	7.8000	-9.722%	14	813	+119.231%
2026-06-11	8.4000	8.6400	8.4000	8.6400	-7.987%	13	804	+97.917%
2026-06-10	9.3900	9.3900	9.3900	9.3900	+0.968%	4	811	+82.109%
2026-06-09	9.3000	9.3000	9.3000	9.3000	-7.000%	17	807	+83.871%
2026-06-05	10.0000	10.0000	10.0000	10.0000	-5.838%	1	824	+71.000%
2026-06-04	10.6000	10.6200	10.6000	10.6200	-1.301%	3	825	+61.017%
2026-06-03	9.2000	10.7600	9.2000	10.7600	-6.516%	143	828	+58.922%
2026-06-02	12.3000	13.0000	11.5100	11.5100	-14.232%	209	884	+48.566%
2026-06-01	11.8000	13.4200	11.8000	13.4200	+27.810%	38	1,075	+27.422%
2026-05-29	9.5000	10.5000	9.5000	10.5000	+19.726%	38	1,087	+62.857%
2026-05-28	8.0500	8.8000	8.0500	8.7700	+17.089%	37	1,066	+94.983%
2026-05-27	7.8000	7.8000	7.4900	7.4900	-3.974%	28	1,061	+128.304%
2026-05-26	7.8000	7.8000	7.8000	7.8000	+4.000%	1	1,076	+119.231%
2026-05-22	7.3000	7.5000	7.3000	7.5000	+11.940%	3	1,075	+128.000%
2026-05-21	6.7000	6.7000	6.7000	6.7000	-11.842%	3	1,075	+155.224%
2026-05-20	6.3000	7.6000	6.3000	7.6000	+16.923%	27	1,075	+125.000%
2026-05-19	6.5000	6.5000	6.5000	6.5000	+2.201%	5	1,044	+163.077%
2026-05-18	6.0000	6.3700	6.0000	6.3600	+37.365%	58	1,044	+168.868%
2026-05-14	4.7000	4.7000	4.6300	4.6300	+4.515%	55	1,044	+269.330%
2026-05-13	4.7000	4.7000	4.4100	4.4300	-16.573%	8	994	+286.005%
2026-05-12	5.3100	5.3100	5.3100	5.3100	-18.931%	1	994	+222.034%
2026-05-11	6.8000	7.0000	6.5000	6.5500	-1.207%	14	994	+161.069%
2026-05-08	6.2000	6.6300	6.2000	6.6300	+18.393%	12	980	+157.919%
2026-05-06	5.3000	5.6000	5.3000	5.6000	-9.677%	6	981	+205.357%
2026-05-05	6.2000	6.2000	6.2000	6.2000	+3.333%	1	982	+175.806%
2026-05-04	6.3000	6.3000	6.0000	6.0000	+9.091%	5	982	+185.000%
2026-05-01	5.4600	5.5800	5.4600	5.5000	+21.951%	30	974	+210.909%
2026-04-30	4.2000	4.9000	4.2000	4.5100	-2.169%	105	974	+279.157%
2026-04-29	4.5000	4.6100	4.5000	4.6100	-8.713%	2	1,072	+270.933%
2026-04-28	5.0000	5.1500	5.0000	5.0500	+17.442%	11	1,072	+238.614%
2026-04-27	4.4500	4.4500	4.3000	4.3000	+10.256%	32	1,075	+297.674%
2026-04-24	4.0000	4.0000	3.9000	3.9000	+4.000%	12	1,091	+338.462%
2026-04-23	4.2200	4.2200	3.6000	3.7500	-18.478%	190	1,099	+356.000%
2026-04-22	4.4000	4.6000	4.3200	4.6000	0.000%	25	983	+271.739%
2026-04-21	5.1500	5.1500	4.6000	4.6000	+9.524%	18	971	+271.739%
2026-04-20	4.2000	4.2000	4.2000	4.2000	-1.176%	5	961	+307.143%
2026-04-17	4.3900	4.4000	4.2500	4.2500	-3.189%	16	966	+302.353%
2026-04-16	4.3900	4.3900	4.3900	4.3900	+25.429%	1	958	+289.522%
2026-04-14	3.9000	3.9000	3.5000	3.5000	-4.110%	21	957	+388.571%
2026-04-13	3.4400	3.6500	3.4400	3.6500	+4.286%	6	945	+368.493%
2026-04-09	3.9000	3.9000	3.3000	3.5000	-22.222%	125	939	+388.571%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-13.127%	35	852	+280.000%
2026-04-07	5.1800	5.1800	5.1800	5.1800	+10.213%	10	817	+230.116%
2026-04-06	5.2000	5.2000	4.7000	4.7000	+4.444%	60	827	+263.830%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+4.651%	2	827	+280.000%
2026-03-31	4.2000	4.3000	4.2000	4.3000	+2.381%	26	828	+297.674%
2026-03-30	4.2000	4.2000	4.2000	4.2000	+12.000%	10	802	+307.143%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-5.063%	10	802	+356.000%
2026-03-26	3.9500	3.9500	3.9500	3.9500	+6.757%	10	812	+332.911%
2026-03-25	3.9300	3.9300	3.7000	3.7000	0.000%	2	802	+362.162%
2026-03-24	4.2000	4.2000	3.7000	3.7000	-19.037%	27	801	+362.162%
2026-03-23	4.5700	4.5700	4.5700	4.5700	-4.792%	10	799	+274.179%
2026-03-20	5.1000	5.1000	4.8000	4.8000	-6.977%	8	799	+256.250%
2026-03-18	5.1600	5.1600	5.1600	5.1600	-1.714%	10	793	+231.395%
2026-03-17	5.4000	5.4000	5.2500	5.2500	+5.000%	7	788	+225.714%
2026-03-16	4.8700	5.0000	4.8700	5.0000	-5.660%	34	786	+242.000%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-1.852%	1	755	+222.642%
2026-03-10	5.5900	5.5900	5.3500	5.4000	-12.903%	3	754	+216.667%
2026-03-09	6.2000	6.2000	6.2000	6.2000	-7.324%	1	751	+175.806%
2026-03-05	6.7000	6.7000	6.6900	6.6900	+2.923%	10	750	+155.605%
2026-03-04	5.8700	6.5000	5.8700	6.5000	-17.722%	70	740	+163.077%
2026-03-03	8.0000	8.0000	7.9000	7.9000	+10.799%	7	672	+116.456%
2026-03-02	7.1300	7.1300	7.1300	7.1300	-13.049%	10	665	+139.832%
2026-02-26	8.2000	8.2000	8.2000	8.2000	+34.426%	1	675	+108.537%
2026-02-24	6.1000	6.1000	6.1000	6.1000	+3.918%	1	676	+180.328%
2026-02-23	6.0000	6.0000	5.8700	5.8700	-34.778%	11	675	+191.312%
2026-02-17	8.8000	9.0000	8.8000	9.0000	-35.714%	101	664	+90.000%
2026-01-29	14.0000	14.0000	14.0000	14.0000	-14.058%	1	563	+22.143%
2026-01-28	16.2900	16.2900	16.2900	16.2900	-2.746%	1	564	+4.972%
2026-01-26	16.5000	16.7500	16.5000	16.7500	+34.000%	420	563	+2.090%
2026-01-22	12.6000	12.6000	12.5000	12.5000	0.000%	2	169	+36.800%
2026-01-21	12.5000	12.5000	12.5000	12.5000	-8.088%	1	168	+36.800%
2026-01-15	14.3000	14.3000	13.5500	13.6000	-6.593%	121	168	+25.735%
2026-01-14	15.0000	15.0000	14.5600	14.5600	+2.463%	21	102	+17.445%
2026-01-12	14.0000	14.2100	14.0000	14.2100	-2.671%	2	81	+20.338%
2026-01-09	14.0000	14.6000	14.0000	14.6000	+1.530%	3	82	+17.123%
2026-01-08	14.3800	14.3800	14.3800	14.3800	-5.395%	1	82	+18.915%
2026-01-07	15.2000	15.2000	15.2000	15.2000	-0.393%	1	82	+12.500%
2026-01-06	15.2600	15.2600	15.2600	15.2600	+7.465%	2	82	+12.058%
2026-01-05	14.2000	14.2000	14.2000	14.2000	-5.333%	25	93	+20.423%
2026-01-02	15.0000	15.0000	15.0000	15.0000	-5.542%	1	93	+14.000%
2025-12-31	16.0000	16.0000	15.8800	15.8800	-4.910%	16	104	+7.683%
2025-12-18	16.5900	16.7500	16.5900	16.7000	-4.023%	26	104	+2.395%
2025-12-09	17.4000	17.4000	17.4000	17.4000	+7.407%	1	90	-1.724%
2025-12-03	14.8000	16.2000	14.8000	16.2000	-14.961%	4	89	+5.556%
2025-11-26	19.0500	19.0500	19.0500	19.0500	+0.687%	5	86	-10.236%
2025-11-25	18.9200	18.9200	18.9200	18.9200	-2.974%	1	86	-9.619%
2025-11-21	19.5000	19.5000	19.5000	19.5000	-25.000%	3	86	-12.308%
2025-10-31	26.0000	26.0000	26.0000	26.0000	-0.574%	1	87	-34.231%
2025-10-30	26.1500	26.1500	26.1500	26.1500	+17.952%	2	88	-34.608%
2025-10-07	22.3000	22.3000	22.1700	22.1700	-3.609%	2	90	-22.869%
2025-09-30	23.5000	23.5000	23.0000	23.0000	-9.342%	3	90	-25.652%
2025-09-24	25.3500	25.3700	25.3500	25.3700	-9.101%	2	91	-32.598%
2025-09-23	27.9100	27.9100	27.9100	27.9100	+1.491%	1	91	-38.732%
2025-09-22	27.6000	27.6000	27.5000	27.5000	-3.846%	2	92	-37.818%
2025-09-18	28.6000	28.6000	28.6000	28.6000	-1.379%	2	93	-40.210%
2025-09-11	29.0000	29.0000	29.0000	29.0000	+18.852%	3	95	-41.034%
2025-09-08	24.4000	24.4000	24.4000	24.4000	+3.390%	1	92	-29.918%
2025-09-05	23.6000	23.6000	23.6000	23.6000	-7.451%	2	91	-27.542%
2025-09-03	25.5000	25.5000	25.5000	25.5000	-2.857%	2	90	-32.941%
2025-09-02	26.2500	26.2500	26.2500	26.2500	-0.943%	1	90	-34.857%
2025-08-29	26.5000	26.5000	26.5000	26.5000	-5.357%	1	91	-35.472%
2025-08-28	28.0000	28.0000	28.0000	28.0000	+12.000%	2	91	-38.929%
2025-08-27	24.6000	25.0000	24.6000	25.0000	+9.649%	10	93	-31.600%
2025-08-26	22.8000	22.8000	22.8000	22.8000	-5.979%	1	96	-25.000%
2025-08-18	24.2500	24.2500	24.2500	24.2500	+5.895%	4	96	-29.485%
2025-08-15	22.9000	22.9000	22.9000	22.9000	+19.895%	5	96	-25.328%
2025-08-12	19.1200	19.3000	19.0000	19.1000	-4.975%	11	91	-10.471%
2025-08-08	19.9500	20.1000	19.9500	20.1000	-3.828%	2	85	-14.925%
2025-08-01	21.2000	21.2000	20.9000	20.9000	-15.658%	6	83	-18.182%
2025-07-30	24.7800	24.7800	24.7800	24.7800	-8.561%	68	77	-30.993%
2025-07-28	27.1000	27.1000	27.1000	27.1000	+4.231%	2	145	-36.900%
2025-07-25	26.0000	26.0000	26.0000	26.0000	+4.418%	1	146	-34.231%
2025-07-21	24.9000	24.9000	24.9000	24.9000	+12.415%	5	147	-31.325%
2025-07-17	22.1500	22.1500	22.1500	22.1500	+2.546%	1	142	-22.799%
2025-07-16	21.8000	21.8000	21.6000	21.6000	-7.889%	7	141	-20.833%
2025-07-14	22.1000	23.4500	22.1000	23.4500	+0.299%	74	134	-27.079%
2025-07-11	23.3800	23.3800	23.3800	23.3800	-4.571%	3	61	-26.861%
2025-07-10	24.5300	24.5300	24.5000	24.5000	-2.429%	2	64	-30.204%
2025-07-07	25.1600	25.1600	25.1000	25.1100	+1.660%	4	62	-31.900%
2025-07-03	24.7000	24.7000	24.7000	24.7000	+0.816%	1	59	-30.769%
2025-07-02	24.5000	24.5000	24.5000	24.5000	-2.970%	1	59	-30.204%
2025-06-30	25.2500	25.2500	25.2500	25.2500	+4.339%	3	59	-32.277%
2025-06-27	24.1700	24.2000	24.1700	24.2000	+18.164%	11	56	-29.339%
2025-06-23	20.4800	20.4800	20.4800	20.4800	-0.098%	4	66	-16.504%
2025-06-20	21.7200	21.7200	20.5000	20.5000	-4.429%	4	62	-16.585%
2025-06-18	21.4500	21.4500	21.4500	21.4500	-2.500%	5	55	-20.280%
2025-06-16	20.4800	22.0000	20.4800	22.0000	+2.326%	6	55	-22.273%
2025-06-13	22.2000	22.2000	21.5000	21.5000	-5.370%	12	49	-20.465%
2025-06-12	22.7200	22.7200	22.7200	22.7200	-5.333%	2	44	-24.736%
2025-06-11	22.9000	24.8000	22.9000	24.0000	-14.286%	16	42	-28.750%
2025-06-10	28.0000	28.0000	28.0000	28.0000	-2.676%	10	26	-38.929%
2025-06-09	28.7700	28.7700	28.7700	28.7700	+0.419%	5	16	-40.563%
2025-06-05	28.6500	28.6500	28.6500	28.6500	+4.182%	3	8	-40.314%
2025-05-27	27.5000	27.5000	27.5000	27.5000	-9.866%	2	8	-37.818%
2025-05-16	31.7500	31.7500	30.5100	30.5100	+31.452%	4	6	-43.953%
2025-04-03	23.2100	23.2100	23.2100	23.2100	-24.323%	1	6	-26.325%
2025-03-10	30.6700	30.6700	30.6700	30.6700	-15.626%	1	5	-44.245%
2025-03-04	34.1200	36.3500	34.1200	36.3500	-18.131%	3	5	-52.957%
2025-02-21	44.4000	44.4000	44.4000	44.4000	-7.210%	2	5	-61.486%
2025-02-12	47.8500	47.8500	47.8500	47.8500	+0.230%	2	5	-64.263%
2025-02-11	47.7400	47.7400	47.7400	47.7400	+12.329%	1	3	-64.181%
2025-01-23	42.5000	42.5000	42.5000	42.5000	0.000%	2	2	-59.765%

.dark-mode .ThFZqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThFZqB{ color: #333333; background-color: white; border: 2px solid #333333; }GTLB20270115C25GTLB Jan 15 2027 25.00 Call (GTLB270115C00025000)option OPRA

GTLB20270115C25
GTLB Jan 15 2027 25.00 Call (GTLB270115C00025000)
option OPRA