Dark

GTLB20270115C30
GTLB Jan 15 2027 30.00 Call (GTLB270115C00030000)
option OPRA

EOD

Aug 10, 2026

13.50+11.570%(+1.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	13.0000	13.5500	13.0000	13.5000	+11.570%	7	1,083	0.000%
2026-08-07	11.8000	12.7000	11.8000	12.1000	+17.476%	26	1,087	+11.570%
2026-08-05	11.0000	11.0000	10.3000	10.3000	-3.738%	6	1,088	+31.068%
2026-08-04	10.0000	10.7000	10.0000	10.7000	+5.419%	17	1,093	+26.168%
2026-08-03	10.1000	10.5000	10.1000	10.1500	+10.929%	19	1,110	+33.005%
2026-07-31	9.1500	9.1500	9.1500	9.1500	-2.660%	20	1,118	+47.541%
2026-07-29	9.6800	9.6800	9.4000	9.4000	+16.193%	10	1,138	+43.617%
2026-07-28	8.1000	8.1000	8.0700	8.0900	+2.405%	9	1,148	+66.873%
2026-07-27	8.3200	8.3200	7.9000	7.9000	+12.857%	10	1,152	+70.886%
2026-07-24	7.0000	7.0000	7.0000	7.0000	+7.692%	14	1,155	+92.857%
2026-07-23	6.2500	6.5000	6.2500	6.5000	-27.778%	21	1,155	+107.692%
2026-07-20	9.0000	9.0000	9.0000	9.0000	+20.321%	2	1,155	+50.000%
2026-07-17	7.5600	7.5600	7.4500	7.4800	+2.466%	14	1,157	+80.481%
2026-07-16	7.2000	7.3000	7.2000	7.3000	-13.095%	4	1,165	+84.932%
2026-07-14	8.4000	8.4000	8.4000	8.4000	-3.448%	5	1,168	+60.714%
2026-07-13	8.4000	8.7000	8.1000	8.7000	-5.435%	94	1,168	+55.172%
2026-07-10	9.2000	9.2000	9.2000	9.2000	-3.158%	1	1,261	+46.739%
2026-07-09	9.1000	9.5000	9.1000	9.5000	+22.581%	103	1,262	+42.105%
2026-07-08	7.7500	7.7500	7.7500	7.7500	-8.824%	20	1,358	+74.194%
2026-07-06	8.1000	8.5000	8.1000	8.5000	+8.974%	6	1,358	+58.824%
2026-07-02	7.9200	8.0000	7.8000	7.8000	-1.391%	36	1,400	+73.077%
2026-07-01	8.1400	8.4500	7.9100	7.9100	+14.638%	12	1,400	+70.670%
2026-06-30	6.8000	6.9000	6.8000	6.9000	+6.154%	102	1,412	+95.652%
2026-06-29	6.5000	6.5000	6.5000	6.5000	+16.279%	15	1,512	+107.692%
2026-06-25	5.5000	6.1000	5.5000	5.5900	+12.929%	39	1,527	+141.503%
2026-06-23	4.9500	4.9500	4.9500	4.9500	+5.319%	1	1,501	+172.727%
2026-06-22	4.6400	4.7000	4.2200	4.7000	-4.082%	47	1,501	+187.234%
2026-06-18	4.6000	4.9000	4.6000	4.9000	-5.769%	13	1,465	+175.510%
2026-06-17	4.9800	5.2000	4.9800	5.2000	-13.333%	10	1,465	+159.615%
2026-06-16	5.9100	6.0000	5.9100	6.0000	-3.226%	17	1,465	+125.000%
2026-06-15	6.2000	6.2000	6.2000	6.2000	-11.429%	2	1,448	+117.742%
2026-06-12	5.8200	7.0000	5.8200	7.0000	+10.585%	14	1,446	+92.857%
2026-06-10	7.0000	7.0000	6.3300	6.3300	-8.261%	10	1,452	+113.270%
2026-06-09	7.7000	7.7000	6.9000	6.9000	-14.710%	4	1,452	+95.652%
2026-06-08	8.1500	8.7100	8.0900	8.0900	+0.622%	14	1,454	+66.873%
2026-06-05	7.6000	8.0400	7.3000	8.0400	-2.545%	31	1,459	+67.910%
2026-06-04	8.7000	8.7000	7.6000	8.2500	+3.125%	7	1,466	+63.636%
2026-06-03	6.0800	8.5000	6.0800	8.0000	-14.439%	85	1,464	+68.750%
2026-06-02	9.3000	10.5300	9.3000	9.3500	-15.308%	79	1,439	+44.385%
2026-06-01	8.6300	11.0600	8.6300	11.0400	+33.656%	241	1,393	+22.283%
2026-05-29	7.0000	8.4000	7.0000	8.2600	+24.024%	36	1,452	+63.438%
2026-05-28	5.6000	6.7000	5.6000	6.6600	+16.842%	33	1,461	+102.703%
2026-05-26	5.3000	5.7600	5.3000	5.7000	+7.547%	15	1,460	+136.842%
2026-05-22	5.6000	5.6000	5.1400	5.3000	-1.852%	13	1,473	+154.717%
2026-05-21	5.3700	5.4000	4.8700	5.4000	-4.762%	509	1,473	+150.000%
2026-05-20	5.4000	5.6700	5.4000	5.6700	+26.000%	5	1,473	+138.095%
2026-05-19	4.9000	5.0000	4.5000	4.5000	-3.226%	19	1,061	+200.000%
2026-05-18	4.0000	4.6500	4.0000	4.6500	+19.231%	106	1,061	+190.323%
2026-05-15	3.7000	4.1000	3.7000	3.9000	+21.875%	19	1,061	+246.154%
2026-05-14	3.3000	3.3000	3.2000	3.2000	+3.226%	23	946	+321.875%
2026-05-13	3.2900	3.2900	3.1000	3.1000	-13.649%	5	829	+335.484%
2026-05-12	3.5000	4.0000	3.3000	3.5900	-29.883%	383	829	+276.045%
2026-05-11	5.1500	5.1500	5.1200	5.1200	+13.024%	15	829	+163.672%
2026-05-08	4.3500	4.5300	4.3500	4.5300	-5.625%	5	824	+198.013%
2026-05-07	4.4700	4.8400	4.4400	4.8000	+20.000%	44	819	+181.250%
2026-05-06	3.8000	4.1100	3.8000	4.0000	-4.762%	22	844	+237.500%
2026-05-05	4.2000	4.2000	4.2000	4.2000	-2.778%	1	846	+221.429%
2026-05-04	4.3400	4.4500	4.3200	4.3200	+10.769%	96	846	+212.500%
2026-05-01	4.2000	4.2000	3.6900	3.9000	+21.875%	81	873	+246.154%
2026-04-30	3.2000	3.2000	3.2000	3.2000	0.000%	57	873	+321.875%
2026-04-29	3.2000	3.3000	3.2000	3.2000	-8.571%	37	878	+321.875%
2026-04-28	3.5400	3.6000	3.3000	3.5000	+25.000%	142	868	+285.714%
2026-04-24	2.8000	2.8000	2.8000	2.8000	+6.464%	1	851	+382.143%
2026-04-23	2.7400	2.8000	2.6300	2.6300	-15.161%	203	851	+413.308%
2026-04-22	3.1000	3.1000	3.1000	3.1000	-13.889%	3	661	+335.484%
2026-04-21	3.0000	3.6000	3.0000	3.6000	+28.571%	30	659	+275.000%
2026-04-20	2.8500	2.8500	2.8000	2.8000	-6.667%	14	634	+382.143%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-1.639%	1	634	+350.000%
2026-04-16	2.9600	3.0500	2.9600	3.0500	+7.018%	11	633	+342.623%
2026-04-15	2.7500	2.8500	2.6500	2.8500	+16.327%	12	634	+373.684%
2026-04-14	2.6000	2.6000	2.4500	2.4500	-1.210%	12	636	+451.020%
2026-04-13	2.4000	2.4800	2.4000	2.4800	+17.536%	2	632	+444.355%
2026-04-10	2.0000	2.1500	2.0000	2.1100	-10.213%	12	634	+539.810%
2026-04-09	2.5200	2.5200	2.1900	2.3500	-21.667%	87	628	+474.468%
2026-04-08	3.5800	3.5800	2.9500	3.0000	-11.765%	63	627	+350.000%
2026-04-07	3.3000	3.4000	3.3000	3.4000	-2.857%	11	568	+297.059%
2026-04-02	3.0200	3.5000	3.0200	3.5000	+25.000%	9	560	+285.714%
2026-03-31	2.7700	2.8000	2.7700	2.8000	+0.719%	4	560	+382.143%
2026-03-30	2.6400	2.9000	2.6400	2.7800	+16.318%	108	562	+385.612%
2026-03-27	2.6000	2.6000	2.3800	2.3900	-16.140%	10	462	+464.854%
2026-03-26	2.6500	2.8500	2.6500	2.8500	+8.365%	11	452	+373.684%
2026-03-25	2.6300	2.6300	2.6300	2.6300	-2.593%	1	442	+413.308%
2026-03-24	3.0000	3.0000	2.7000	2.7000	-19.881%	9	441	+400.000%
2026-03-23	3.3400	3.3700	3.1500	3.3700	-0.882%	7	441	+300.593%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-8.108%	1	438	+297.059%
2026-03-18	3.6500	3.7000	3.6500	3.7000	+2.778%	2	438	+264.865%
2026-03-17	3.7200	3.7200	3.6000	3.6000	+2.857%	7	438	+275.000%
2026-03-13	3.8400	3.8400	3.5000	3.5000	-6.667%	23	434	+285.714%
2026-03-12	4.1000	4.1000	3.7500	3.7500	-0.794%	5	443	+260.000%
2026-03-11	3.8400	3.9100	3.7000	3.7800	-0.526%	21	438	+257.143%
2026-03-10	4.0000	4.0000	3.8000	3.8000	-11.007%	5	426	+255.263%
2026-03-09	4.7000	4.7000	4.2700	4.2700	-9.149%	4	421	+216.159%
2026-03-06	4.9000	4.9000	4.7000	4.7000	-3.292%	6	423	+187.234%
2026-03-05	5.4000	5.4000	4.8600	4.8600	+5.652%	62	417	+177.778%
2026-03-04	4.0200	4.6000	4.0200	4.6000	-22.034%	60	416	+193.478%
2026-03-03	4.8900	5.9000	4.8900	5.9000	+8.656%	4	412	+128.814%
2026-03-02	5.2600	5.4300	5.2600	5.4300	+0.556%	6	410	+148.619%
2026-02-27	5.5000	5.5000	5.4000	5.4000	-14.422%	2	405	+150.000%
2026-02-26	6.3100	6.3100	6.3100	6.3100	+23.242%	2	406	+113.946%
2026-02-25	5.3000	5.3000	5.1200	5.1200	+7.563%	15	392	+163.672%
2026-02-24	4.5000	5.1000	4.5000	4.7600	+16.098%	49	392	+183.613%
2026-02-23	5.4000	5.4000	4.1000	4.1000	-27.046%	80	392	+229.268%
2026-02-20	5.5000	6.0000	5.4600	5.6200	-19.829%	4	384	+140.214%
2026-02-19	7.0100	7.0100	7.0100	7.0100	+0.143%	1	383	+92.582%
2026-02-18	6.6500	7.0000	6.6500	7.0000	-18.605%	5	382	+92.857%
2026-02-17	8.6000	8.6000	8.6000	8.6000	+25.364%	1	385	+56.977%
2026-02-12	6.0000	7.0000	6.0000	6.8600	-27.484%	9	385	+96.793%
2026-02-10	9.4600	9.4600	9.4600	9.4600	+16.790%	1	384	+42.706%
2026-02-06	8.8000	8.8000	8.1000	8.1000	-10.000%	4	384	+66.667%
2026-02-04	9.0000	9.0000	9.0000	9.0000	-0.990%	1	380	+50.000%
2026-02-03	9.0900	9.0900	9.0900	9.0900	-31.654%	3	381	+48.515%
2026-01-26	13.5000	13.5000	13.3000	13.3000	+20.909%	3	378	+1.504%
2026-01-23	11.4000	11.4000	11.0000	11.0000	+1.570%	3	380	+22.727%
2026-01-22	9.8000	11.0000	9.8000	10.8300	+8.300%	81	378	+24.654%
2026-01-20	9.5000	10.0000	9.5000	10.0000	-3.846%	3	298	+35.000%
2026-01-16	10.4000	10.4000	10.4000	10.4000	-1.887%	1	294	+29.808%
2026-01-15	10.7000	10.7000	10.6000	10.6000	-11.667%	11	294	+27.358%
2026-01-14	12.0000	12.0000	12.0000	12.0000	+9.190%	10	293	+12.500%
2026-01-09	10.9900	10.9900	10.9900	10.9900	-2.743%	1	293	+22.839%
2026-01-08	11.1000	11.5000	11.1000	11.3000	-8.354%	4	292	+19.469%
2026-01-05	12.3300	12.3300	12.3300	12.3300	+5.385%	1	293	+9.489%
2026-01-02	11.6000	11.7000	11.6000	11.7000	-7.290%	3	293	+15.385%
2025-12-31	12.6200	12.6200	12.6200	12.6200	-2.923%	1	289	+6.973%
2025-12-30	13.0000	13.0000	13.0000	13.0000	+1.562%	20	289	+3.846%
2025-12-23	12.8000	13.3600	12.8000	12.8000	-5.185%	16	309	+5.469%
2025-12-18	13.5000	13.5000	13.5000	13.5000	-14.013%	5	304	0.000%
2025-12-15	15.7000	15.7000	15.7000	15.7000	+8.276%	20	299	-14.013%
2025-12-08	14.0400	15.5000	14.0400	14.5000	+9.848%	4	279	-6.897%
2025-12-04	12.5000	13.2000	12.5000	13.2000	-1.639%	3	279	+2.273%
2025-12-03	12.5000	13.5000	12.0000	13.4200	-13.974%	7	279	+0.596%
2025-11-25	15.6000	15.6000	15.6000	15.6000	-5.455%	1	273	-13.462%
2025-11-21	16.5000	16.5000	16.5000	16.5000	-8.384%	1	273	-18.182%
2025-11-18	18.0100	18.0100	18.0100	18.0100	-12.995%	1	273	-25.042%
2025-11-12	20.7000	20.7000	20.7000	20.7000	+11.892%	1	274	-34.783%
2025-11-06	18.5000	18.5000	18.5000	18.5000	-21.277%	1	275	-27.027%
2025-11-03	23.0000	23.5000	23.0000	23.5000	+9.302%	3	278	-42.553%
2025-10-30	21.5000	21.5000	21.5000	21.5000	-8.120%	1	278	-37.209%
2025-10-21	22.6000	23.4000	22.6000	23.4000	+22.513%	2	278	-42.308%
2025-10-16	19.8000	19.8000	19.1000	19.1000	-1.036%	2	279	-29.319%
2025-10-13	19.3000	19.3000	19.0000	19.3000	-2.278%	8	278	-30.052%
2025-10-10	19.7500	19.7500	19.7500	19.7500	-7.277%	1	278	-31.646%
2025-10-08	21.3000	21.3000	21.3000	21.3000	+9.794%	1	278	-36.620%
2025-10-07	19.4000	19.4000	19.4000	19.4000	-8.920%	1	278	-30.412%
2025-10-06	21.3000	21.3000	21.3000	21.3000	+17.033%	1	278	-36.620%
2025-10-01	18.3000	18.3000	18.2000	18.2000	-10.521%	2	278	-25.824%
2025-09-30	20.3400	20.3400	20.3400	20.3400	-4.462%	1	278	-33.628%
2025-09-24	22.9000	23.2400	21.2900	21.2900	-7.835%	4	278	-36.590%
2025-09-22	22.8000	23.1000	22.8000	23.1000	-5.906%	31	279	-41.558%
2025-09-15	24.0000	24.5500	24.0000	24.5500	+1.867%	3	279	-45.010%
2025-09-11	24.1700	24.1700	24.1000	24.1000	+4.783%	5	282	-43.983%
2025-09-10	23.0000	23.0000	23.0000	23.0000	+1.770%	5	286	-41.304%
2025-09-09	22.6000	22.6000	22.6000	22.6000	+1.802%	1	291	-40.265%
2025-09-08	21.2000	22.2000	21.2000	22.2000	+8.824%	110	291	-39.189%
2025-09-05	20.2000	20.5000	19.7000	20.4000	+10.270%	106	305	-33.824%
2025-09-04	19.2000	19.2000	17.8000	18.5000	-17.040%	42	208	-27.027%
2025-09-03	21.7200	22.3000	21.7200	22.3000	-5.147%	3	189	-39.462%
2025-09-02	23.5100	23.5100	23.5100	23.5100	-3.648%	1	189	-42.578%
2025-08-28	24.4000	24.4000	24.4000	24.4000	+10.909%	1	189	-44.672%
2025-08-27	22.0000	22.0000	22.0000	22.0000	+4.762%	1	189	-38.636%
2025-08-26	21.0000	21.0000	21.0000	21.0000	+2.439%	1	190	-35.714%
2025-08-22	20.5000	20.5000	20.5000	20.5000	+5.561%	1	190	-34.146%
2025-08-15	19.0000	19.4200	19.0000	19.4200	+12.254%	17	189	-30.484%
2025-08-14	17.4000	17.4000	17.3000	17.3000	-0.575%	7	189	-21.965%
2025-08-13	16.0000	17.6000	16.0000	17.4000	+9.091%	19	184	-22.414%
2025-08-12	15.9500	15.9500	15.9500	15.9500	-0.313%	1	174	-15.361%
2025-08-11	17.0500	17.0500	16.0000	16.0000	-8.571%	13	173	-15.625%
2025-08-07	18.3000	18.3000	17.5000	17.5000	-13.366%	12	181	-22.857%
2025-08-05	20.2000	20.2000	20.2000	20.2000	+14.124%	5	169	-33.168%
2025-08-01	18.5800	18.5800	17.7000	17.7000	-17.674%	15	169	-23.729%
2025-07-30	22.0100	22.0200	21.5000	21.5000	-6.114%	22	163	-37.209%
2025-07-25	22.9000	22.9000	22.9000	22.9000	+1.778%	1	163	-41.048%
2025-07-24	22.5000	22.5000	22.5000	22.5000	+0.897%	1	163	-40.000%
2025-07-23	22.3000	22.3000	22.3000	22.3000	+1.364%	4	163	-39.462%
2025-07-22	21.2000	22.0000	21.2000	22.0000	+22.222%	4	163	-38.636%
2025-07-16	18.5500	18.5500	18.0000	18.0000	-1.316%	12	163	-25.000%
2025-07-14	18.1000	18.2400	18.1000	18.2400	-1.671%	6	151	-25.987%
2025-07-11	20.0000	20.0000	18.5500	18.5500	-14.120%	9	147	-27.224%
2025-07-10	21.8000	21.8000	21.6000	21.6000	-0.461%	2	139	-37.500%
2025-07-09	21.7000	21.7000	21.7000	21.7000	-0.913%	2	138	-37.788%
2025-07-07	21.5000	21.9000	21.5000	21.9000	+0.459%	23	138	-38.356%
2025-06-27	20.6000	21.8000	20.6000	21.8000	+9.000%	7	118	-38.073%
2025-06-26	20.0000	20.0000	20.0000	20.0000	+6.326%	1	116	-32.500%
2025-06-25	18.8100	18.8100	18.8100	18.8100	+0.053%	18	115	-28.230%
2025-06-24	18.6000	18.8000	18.6000	18.8000	+9.942%	4	115	-28.191%
2025-06-23	17.6000	17.6000	17.1000	17.1000	-2.841%	12	114	-21.053%
2025-06-20	18.8000	18.8000	17.6000	17.6000	-4.348%	12	122	-23.295%
2025-06-18	18.4000	18.4000	18.4000	18.4000	-0.541%	1	116	-26.630%
2025-06-17	18.9400	18.9400	18.5000	18.5000	-0.698%	17	116	-27.027%
2025-06-16	18.3000	18.6300	18.3000	18.6300	+5.254%	5	98	-27.536%
2025-06-13	19.0000	19.0000	17.7000	17.7000	-13.447%	38	95	-23.729%
2025-06-12	20.0000	20.4500	20.0000	20.4500	+2.250%	3	86	-33.985%
2025-06-11	19.9000	20.5900	19.4800	20.0000	-16.072%	15	85	-32.500%
2025-06-10	24.8000	24.8000	23.8300	23.8300	-4.680%	4	75	-43.349%
2025-06-09	25.1000	25.1000	25.0000	25.0000	+2.041%	7	71	-46.000%
2025-06-05	24.5000	24.5000	24.5000	24.5000	+10.460%	1	69	-44.898%
2025-06-02	21.0000	22.1800	21.0000	22.1800	+1.094%	2	68	-39.134%
2025-05-29	22.8000	22.8000	21.9400	21.9400	-3.772%	7	66	-38.469%
2025-05-28	22.8000	22.8000	22.8000	22.8000	-2.979%	10	59	-40.789%
2025-05-23	23.5000	23.5000	23.5000	23.5000	-6.000%	10	54	-42.553%
2025-05-21	25.2000	25.2000	25.0000	25.0000	-0.794%	8	54	-46.000%
2025-05-20	25.2000	25.2000	25.2000	25.2000	-7.251%	6	46	-46.429%
2025-05-15	27.1700	27.1700	27.1700	27.1700	-6.310%	10	40	-50.313%
2025-05-13	29.0000	29.0000	29.0000	29.0000	+45.875%	2	32	-53.448%
2025-04-14	20.0000	20.0000	19.8000	19.8800	-18.857%	10	30	-32.093%
2025-04-02	24.5000	24.5000	24.5000	24.5000	-12.500%	5	20	-44.898%
2025-03-24	28.0000	28.0000	28.0000	28.0000	+6.061%	1	15	-51.786%
2025-03-20	26.4000	26.4000	26.4000	26.4000	-6.714%	2	14	-48.864%
2025-03-12	28.3000	28.3000	28.3000	28.3000	+6.792%	5	12	-52.297%
2025-03-10	26.5000	26.5000	26.5000	26.5000	-28.648%	1	7	-49.057%
2025-01-07	37.1400	37.1400	37.1400	37.1400	+10.273%	2	6	-63.651%
2024-12-27	33.6800	33.6800	33.6800	33.6800	+5.250%	4	6	-59.917%
2024-12-19	32.0000	32.0000	32.0000	32.0000	-7.246%	2	4	-57.813%
2024-12-16	34.5000	34.5000	34.5000	34.5000	-5.738%	1	1	-60.870%
2024-12-11	36.6000	36.6000	36.6000	36.6000	+33.333%	1	1	-63.115%
2024-09-25	27.4500	27.4500	27.4500	27.4500	0.000%	1	1	-50.820%

.dark-mode .v4j990{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v4j990{ color: #333333; background-color: white; border: 2px solid #333333; }GTLB20270115C30GTLB Jan 15 2027 30.00 Call (GTLB270115C00030000)option OPRA

GTLB20270115C30
GTLB Jan 15 2027 30.00 Call (GTLB270115C00030000)
option OPRA