Dark

GTLB20270115C35
GTLB Jan 15 2027 35.00 Call (GTLB270115C00035000)
option OPRA

EOD

Sep 30, 2026

15.30+23.887%(+2.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.3000	15.3000	15.3000	15.3000	+23.887%	3	1,633	0.000%
2026-09-28	12.3500	12.3500	12.3500	12.3500	-20.323%	2	1,630	+23.887%
2026-09-24	15.3300	15.5000	15.3300	15.5000	-1.399%	2	1,630	-1.290%
2026-09-22	16.3000	16.3000	15.7200	15.7200	-2.963%	5	1,628	-2.672%
2026-09-21	16.2000	16.2000	16.2000	16.2000	0.000%	2	1,626	-5.556%
2026-09-18	16.3000	16.3000	16.2000	16.2000	-4.706%	15	1,626	-5.556%
2026-09-17	17.0000	17.0000	17.0000	17.0000	0.000%	1	1,626	-10.000%
2026-09-03	17.0000	17.0000	17.0000	17.0000	+2.102%	5	1,626	-10.000%
2026-09-02	18.3900	18.8500	16.6500	16.6500	+24.254%	37	1,631	-8.108%
2026-09-01	13.6000	13.6000	13.4000	13.4000	-6.294%	12	1,646	+14.179%
2026-08-31	13.1500	14.3000	13.1500	14.3000	+9.579%	112	1,638	+6.993%
2026-08-28	13.2700	13.2700	13.0500	13.0500	+12.987%	5	1,641	+17.241%
2026-08-27	11.5500	11.5500	11.5500	11.5500	+8.962%	30	1,646	+32.468%
2026-08-26	10.2000	10.6000	10.2000	10.6000	-4.072%	4	1,653	+44.340%
2026-08-24	10.9000	11.2300	10.9000	11.0500	-1.427%	7	1,654	+38.462%
2026-08-20	11.2100	11.2100	11.2100	11.2100	-1.667%	2	1,651	+36.485%
2026-08-19	11.4000	11.4000	11.4000	11.4000	+3.825%	10	1,653	+34.211%
2026-08-18	10.4500	10.9800	10.4500	10.9800	+0.366%	48	1,643	+39.344%
2026-08-17	10.9400	10.9400	10.9400	10.9400	-8.221%	5	1,648	+39.854%
2026-08-13	11.9200	11.9200	11.9200	11.9200	+3.652%	3	1,653	+28.356%
2026-08-11	10.4000	11.5000	10.4000	11.5000	+12.745%	10	1,654	+33.043%
2026-08-10	10.3600	10.5300	10.2000	10.2000	+9.208%	6	1,661	+50.000%
2026-08-07	9.0000	9.8000	8.9000	9.3400	+27.945%	78	1,666	+63.812%
2026-08-06	6.9200	7.3000	6.9200	7.3000	-6.410%	14	1,682	+109.589%
2026-08-05	7.9200	7.9200	7.7900	7.8000	-4.878%	7	1,681	+96.154%
2026-08-04	7.7000	8.2000	7.7000	8.2000	+7.895%	18	1,688	+86.585%
2026-08-03	7.2000	7.9500	7.2000	7.6000	+11.765%	41	1,702	+101.316%
2026-07-31	6.5000	6.9000	6.5000	6.8000	+20.996%	40	1,700	+125.000%
2026-07-30	5.6200	5.6200	5.6200	5.6200	-20.845%	2	1,692	+172.242%
2026-07-29	6.7000	7.2000	6.7000	7.1000	+1.865%	22	1,690	+115.493%
2026-07-28	6.5000	7.1000	6.5000	6.9700	+11.164%	7	1,711	+119.512%
2026-07-27	5.9000	6.2700	5.9000	6.2700	+20.577%	38	1,717	+144.019%
2026-07-24	5.2000	5.2000	5.2000	5.2000	+13.043%	1	1,749	+194.231%
2026-07-23	4.4000	4.6000	4.4000	4.6000	-9.804%	54	1,750	+232.609%
2026-07-22	5.5000	5.5000	5.1000	5.1000	-13.559%	6	1,804	+200.000%
2026-07-21	6.3000	6.3000	5.9000	5.9000	-13.235%	52	1,810	+159.322%
2026-07-20	5.7000	7.3000	5.7000	6.8000	+15.254%	19	1,860	+125.000%
2026-07-17	5.9000	5.9000	5.9000	5.9000	+13.462%	2	1,857	+159.322%
2026-07-16	5.2000	5.2000	5.2000	5.2000	-21.212%	3	1,859	+194.231%
2026-07-15	6.5000	6.6000	6.5000	6.6000	-1.345%	3	1,862	+131.818%
2026-07-13	6.6900	6.6900	6.6900	6.6900	+11.500%	1	1,859	+128.700%
2026-07-10	7.3000	7.3000	6.0000	6.0000	-10.714%	176	1,859	+155.000%
2026-07-09	7.0000	7.1500	6.7000	6.7200	-1.176%	87	1,850	+127.679%
2026-07-07	6.8000	6.8000	6.5000	6.8000	+7.256%	102	1,805	+125.000%
2026-07-06	6.3400	6.3400	6.3400	6.3400	+10.261%	1	1,806	+141.325%
2026-07-02	5.8900	6.0000	5.7000	5.7500	+0.524%	179	1,705	+166.087%
2026-07-01	6.0000	6.0000	5.7200	5.7200	+63.429%	34	1,705	+167.483%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-18.605%	3	1,716	+337.143%
2026-06-24	3.5400	4.3000	3.0000	4.3000	+43.333%	44	1,719	+255.814%
2026-06-22	3.5000	3.5000	3.0000	3.0000	-16.667%	9	1,749	+410.000%
2026-06-17	3.5000	3.6000	3.5000	3.6000	-20.000%	13	1,767	+325.000%
2026-06-15	4.5000	4.5000	4.5000	4.5000	+3.926%	1	1,767	+240.000%
2026-06-12	4.5500	4.5500	4.3300	4.3300	-8.068%	42	1,768	+253.349%
2026-06-11	4.7100	4.7100	4.7100	4.7100	-9.423%	10	1,770	+224.841%
2026-06-09	6.5000	6.5000	5.2000	5.2000	-17.460%	52	1,780	+194.231%
2026-06-08	6.4000	7.1000	6.3000	6.3000	+7.325%	33	1,822	+142.857%
2026-06-05	5.3000	6.0500	5.3000	5.8700	-4.241%	75	1,809	+160.647%
2026-06-04	6.2000	6.5100	6.1300	6.1300	-1.129%	55	1,859	+149.592%
2026-06-03	5.4500	6.2000	5.4500	6.2000	-20.206%	18	1,904	+146.774%
2026-06-02	7.9000	8.7000	7.7700	7.7700	-14.615%	172	1,915	+96.911%
2026-06-01	7.3000	9.1000	7.3000	9.1000	+44.444%	112	1,960	+68.132%
2026-05-29	5.2500	6.3000	5.2500	6.3000	+34.043%	190	2,021	+142.857%
2026-05-28	4.5000	4.7000	4.5000	4.7000	+14.914%	10	2,045	+225.532%
2026-05-27	4.0000	4.1000	4.0000	4.0900	+2.250%	54	2,055	+274.083%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-7.621%	5	2,011	+282.500%
2026-05-20	3.9000	4.3300	3.9000	4.3300	+17.027%	105	2,006	+253.349%
2026-05-19	3.6000	3.7000	3.6000	3.7000	+15.625%	11	2,014	+313.514%
2026-05-18	2.8500	3.3000	2.8500	3.2000	+18.519%	78	2,014	+378.125%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+28.571%	1	2,014	+466.667%
2026-05-14	2.1000	2.1000	2.1000	2.1000	-2.326%	6	1,997	+628.571%
2026-05-13	2.3500	2.3500	2.0900	2.1500	-17.308%	20	1,998	+611.628%
2026-05-12	2.4500	2.6500	2.4500	2.6000	-18.750%	21	1,998	+488.462%
2026-05-11	3.5000	3.5000	3.2000	3.2000	-10.864%	12	1,998	+378.125%
2026-05-08	3.5900	3.5900	3.5900	3.5900	+6.213%	3	2,010	+326.184%
2026-05-07	3.4000	3.4000	3.3800	3.3800	+12.667%	8	2,010	+352.663%
2026-05-06	2.6500	3.0000	2.6500	3.0000	-3.846%	26	2,012	+410.000%
2026-05-05	3.1200	3.1200	3.0100	3.1200	+7.586%	8	1,986	+390.385%
2026-05-04	2.9000	2.9000	2.9000	2.9000	+26.087%	100	1,984	+427.586%
2026-04-30	2.3000	2.3000	2.3000	2.3000	-8.000%	15	1,989	+565.217%
2026-04-28	2.7000	2.7000	2.3500	2.5000	+16.279%	61	1,974	+512.000%
2026-04-27	2.1200	2.2200	2.1200	2.1500	-6.522%	11	1,952	+611.628%
2026-04-24	2.0000	2.3000	2.0000	2.3000	+41.104%	1,173	1,963	+565.217%
2026-04-23	1.9000	1.9000	1.6300	1.6300	-27.556%	2	798	+838.650%
2026-04-22	2.2000	2.2500	2.1000	2.2500	-1.316%	13	798	+580.000%
2026-04-21	2.2000	2.2800	2.2000	2.2800	+3.636%	8	795	+571.053%
2026-04-20	2.0000	2.2000	1.9300	2.2000	+7.317%	120	795	+595.455%
2026-04-16	2.3200	2.3200	2.0000	2.0500	+2.500%	4	775	+646.341%
2026-04-15	1.8900	2.0000	1.8500	2.0000	+24.224%	23	775	+665.000%
2026-04-14	1.7700	1.7700	1.6100	1.6100	+15.000%	3	794	+850.311%
2026-04-10	1.3500	1.4000	1.3500	1.4000	-12.500%	12	795	+992.857%
2026-04-09	1.6000	1.6000	1.6000	1.6000	-40.741%	10	787	+856.250%
2026-04-08	2.7900	2.7900	2.4000	2.7000	+20.000%	33	777	+466.667%
2026-04-02	2.2500	2.2600	2.2400	2.2500	+15.385%	206	551	+580.000%
2026-03-31	1.9000	1.9500	1.9000	1.9500	+8.333%	35	551	+684.615%
2026-03-26	1.8500	1.8500	1.8000	1.8000	-2.703%	13	516	+750.000%
2026-03-25	1.9000	1.9000	1.8500	1.8500	-7.500%	45	509	+727.027%
2026-03-24	2.0500	2.0500	2.0000	2.0000	-8.257%	22	470	+665.000%
2026-03-23	2.2500	2.2500	2.1700	2.1800	-12.097%	47	468	+601.835%
2026-03-20	2.4600	2.4800	2.3000	2.4800	-2.745%	5	491	+516.935%
2026-03-18	2.5500	2.5500	2.5500	2.5500	0.000%	1	490	+500.000%
2026-03-17	2.6500	2.6500	2.5500	2.5500	+9.442%	13	489	+500.000%
2026-03-16	2.3300	2.3300	2.3300	2.3300	-8.627%	30	490	+556.652%
2026-03-13	2.5500	2.5500	2.5500	2.5500	+15.909%	7	490	+500.000%
2026-03-12	2.2000	2.2000	2.2000	2.2000	-16.981%	1	483	+595.455%
2026-03-11	2.6500	2.6500	2.6500	2.6500	0.000%	3	484	+477.358%
2026-03-10	2.8500	2.8500	2.6300	2.6500	-14.516%	16	488	+477.358%
2026-03-09	3.1500	3.1500	3.1000	3.1000	-2.208%	26	470	+393.548%
2026-03-04	3.2000	3.2000	3.1000	3.1700	-12.912%	15	449	+382.650%
2026-03-02	3.6400	3.6400	3.6400	3.6400	-7.614%	1	434	+320.330%
2026-02-27	3.9400	3.9400	3.9400	3.9400	+15.882%	1	435	+288.325%
2026-02-24	3.0000	3.4000	3.0000	3.4000	+12.583%	2	434	+350.000%
2026-02-23	3.3000	3.3000	3.0200	3.0200	-24.500%	36	432	+406.623%
2026-02-20	4.8000	4.8000	4.0000	4.0000	-27.928%	17	397	+282.500%
2026-02-18	4.9000	5.5500	4.9000	5.5500	+13.265%	20	402	+175.676%
2026-02-17	5.1000	5.1000	4.9000	4.9000	+38.418%	7	402	+212.245%
2026-02-12	3.5400	3.5400	3.5400	3.5400	-36.331%	1	395	+332.203%
2026-02-11	5.5600	5.5600	5.5600	5.5600	-14.462%	1	396	+175.180%
2026-02-09	6.5000	6.5000	6.5000	6.5000	+3.175%	10	395	+135.385%
2026-02-05	6.9000	6.9000	6.3000	6.3000	-11.268%	6	385	+142.857%
2026-02-04	7.1000	7.1000	7.1000	7.1000	+5.970%	1	380	+115.493%
2026-02-03	7.8500	8.0000	6.7000	6.7000	-22.989%	27	381	+128.358%
2026-01-30	8.4000	8.7000	8.4000	8.7000	+6.880%	4	355	+75.862%
2026-01-29	8.0000	8.1400	7.9600	8.1400	-14.316%	11	353	+87.961%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-13.636%	3	348	+61.053%
2026-01-26	10.3900	11.0000	10.3900	11.0000	+18.280%	3	345	+39.091%
2026-01-23	9.4000	9.4000	9.0600	9.3000	-11.429%	21	347	+64.516%
2026-01-22	7.3000	10.5000	7.3000	10.5000	+50.000%	17	328	+45.714%
2026-01-21	7.0000	7.2000	6.9000	7.0000	-1.408%	9	318	+118.571%
2026-01-20	7.5000	7.7000	7.1000	7.1000	-7.792%	22	310	+115.493%
2026-01-16	7.8000	8.0000	7.7000	7.7000	-2.532%	27	271	+98.701%
2026-01-15	9.1000	9.1000	7.9000	7.9000	-14.130%	22	271	+93.671%
2026-01-14	9.2000	9.2000	9.2000	9.2000	+3.371%	2	255	+66.304%
2026-01-13	8.7000	8.9000	7.8000	8.9000	-4.301%	81	253	+71.910%
2026-01-12	8.0000	9.3000	7.9000	9.3000	+10.059%	57	287	+64.516%
2026-01-09	8.7500	8.7500	8.4500	8.4500	-3.977%	21	233	+81.065%
2026-01-08	8.7500	8.8000	8.6000	8.8000	-6.183%	7	216	+73.864%
2026-01-06	9.6000	9.8500	9.3000	9.3800	-4.286%	49	211	+63.113%
2026-01-05	9.8000	9.8000	9.8000	9.8000	+12.644%	1	162	+56.122%
2026-01-02	9.5000	9.5000	8.7000	8.7000	-15.534%	3	162	+75.862%
2025-12-31	10.0000	10.3000	10.0000	10.3000	-4.630%	2	160	+48.544%
2025-12-30	10.8000	10.8000	10.7100	10.8000	+6.195%	10	160	+41.667%
2025-12-26	10.1700	10.1700	10.1700	10.1700	+0.693%	5	150	+50.442%
2025-12-23	9.9800	10.6000	9.9800	10.1000	-6.481%	3	153	+51.485%
2025-12-19	10.8000	10.8000	10.8000	10.8000	-1.818%	2	150	+41.667%
2025-12-17	11.0000	11.0000	11.0000	11.0000	+3.189%	2	148	+39.091%
2025-12-16	10.8000	10.8000	10.5000	10.6600	-6.491%	69	146	+43.527%
2025-12-15	11.4000	11.4000	11.4000	11.4000	-12.977%	1	87	+34.211%
2025-12-11	13.1000	13.1800	13.1000	13.1000	+3.150%	43	86	+16.794%
2025-12-10	12.5000	12.7000	12.5000	12.7000	+5.833%	4	129	+20.472%
2025-12-08	11.5000	12.0000	11.5000	12.0000	+11.111%	13	133	+27.500%
2025-12-05	11.0000	11.0000	10.8000	10.8000	+2.857%	7	140	+41.667%
2025-12-04	11.0000	11.0000	9.7000	10.5000	-4.545%	44	134	+45.714%
2025-12-03	11.4000	11.4000	9.6000	11.0000	-15.319%	59	100	+39.091%
2025-11-21	13.0000	13.0000	12.9900	12.9900	-13.400%	6	54	+17.783%
2025-11-17	15.0000	15.0000	15.0000	15.0000	-17.127%	1	53	+2.000%
2025-10-29	18.1000	18.1000	18.1000	18.1000	-1.093%	1	53	-15.470%
2025-10-23	18.3000	18.3000	18.3000	18.3000	-11.850%	1	53	-16.393%
2025-10-21	20.5000	20.7600	20.5000	20.7600	+39.329%	2	54	-26.301%
2025-10-14	14.9000	14.9000	14.9000	14.9000	-9.697%	1	56	+2.685%
2025-10-07	16.5000	16.5000	16.5000	16.5000	-5.714%	1	56	-7.273%
2025-10-02	17.5000	17.5000	17.5000	17.5000	+5.422%	1	56	-12.571%
2025-09-30	16.6000	16.6000	16.6000	16.6000	-10.270%	1	56	-7.831%
2025-09-29	18.5000	18.5000	18.5000	18.5000	-9.756%	1	55	-17.297%
2025-09-23	20.5000	20.5000	20.5000	20.5000	-1.631%	3	55	-25.366%
2025-09-19	20.8400	20.8400	20.8400	20.8400	+7.091%	1	57	-26.583%
2025-09-10	19.4600	19.4600	19.4600	19.4600	+4.064%	1	57	-21.377%
2025-09-09	18.7000	18.7000	18.7000	18.7000	+1.355%	5	58	-18.182%
2025-09-08	18.4500	18.4500	18.4500	18.4500	+6.524%	1	58	-17.073%
2025-09-05	17.1600	17.3200	17.1600	17.3200	+13.203%	2	59	-11.663%
2025-09-04	15.3000	15.3000	15.3000	15.3000	-27.143%	5	58	0.000%
2025-08-29	21.9000	21.9000	21.0000	21.0000	-1.408%	3	55	-27.143%
2025-08-28	21.1000	21.3000	21.1000	21.3000	+17.033%	3	55	-28.169%
2025-08-27	18.2000	18.2000	18.2000	18.2000	+8.982%	1	57	-15.934%
2025-08-26	16.7000	16.7000	16.7000	16.7000	-10.215%	1	57	-8.383%
2025-08-19	18.6000	18.6000	18.6000	18.6000	+16.250%	1	57	-17.742%
2025-08-15	16.0000	16.0000	16.0000	16.0000	+15.942%	4	58	-4.375%
2025-08-13	13.8000	13.8000	13.8000	13.8000	+0.656%	1	58	+10.870%
2025-08-12	13.7100	13.7100	13.7100	13.7100	+5.462%	1	58	+11.597%
2025-08-11	13.0000	13.0000	13.0000	13.0000	-12.810%	1	57	+17.692%
2025-08-07	14.9100	14.9100	14.9100	14.9100	-11.513%	1	57	+2.616%
2025-08-06	16.8500	16.8500	16.8500	16.8500	+0.898%	1	57	-9.199%
2025-08-05	16.7000	16.7000	16.7000	16.7000	-0.595%	4	56	-8.383%
2025-08-04	16.4000	16.8000	16.4000	16.8000	+12.752%	19	56	-8.929%
2025-08-01	15.3000	15.3000	14.9000	14.9000	-21.579%	19	60	+2.685%
2025-07-30	19.3000	19.3000	19.0000	19.0000	-7.136%	2	42	-19.474%
2025-07-28	20.4600	20.4600	20.4600	20.4600	+6.010%	1	42	-25.220%
2025-07-25	19.3000	19.3000	19.3000	19.3000	+6.571%	1	42	-20.725%
2025-07-21	18.1100	18.1100	18.1100	18.1100	+11.172%	1	43	-15.516%
2025-07-15	16.3300	16.3400	16.2900	16.2900	-14.533%	6	43	-6.077%
2025-07-09	19.0600	19.0600	19.0600	19.0600	+3.027%	1	47	-19.727%
2025-07-07	18.5000	18.5000	18.5000	18.5000	-0.751%	1	48	-17.297%
2025-07-03	18.6400	18.6400	18.6400	18.6400	+4.719%	1	47	-17.918%
2025-07-01	17.8000	17.8000	17.8000	17.8000	+0.679%	1	47	-14.045%
2025-06-27	17.9600	17.9600	17.6800	17.6800	+3.030%	5	46	-13.462%
2025-06-26	17.0000	17.1600	17.0000	17.1600	+7.250%	5	42	-10.839%
2025-06-25	15.7000	16.0000	15.7000	16.0000	-0.621%	2	44	-4.375%
2025-06-24	16.1000	16.1000	16.1000	16.1000	+10.123%	1	42	-4.969%
2025-06-23	14.8000	14.9300	14.6200	14.6200	-1.879%	4	43	+4.651%
2025-06-20	15.7000	16.1000	14.9000	14.9000	-4.914%	8	43	+2.685%
2025-06-18	15.6700	15.6700	15.6700	15.6700	+1.097%	1	42	-2.361%
2025-06-16	15.4600	15.5000	15.4600	15.5000	-2.516%	11	42	-1.290%
2025-06-13	17.0000	17.0000	15.9000	15.9000	-7.018%	12	48	-3.774%
2025-06-11	17.0000	17.3300	16.4000	17.1000	-18.260%	11	46	-10.526%
2025-06-10	21.4000	21.4000	20.9200	20.9200	-5.553%	9	39	-26.864%
2025-06-09	23.8000	23.8000	22.1500	22.1500	-0.225%	5	31	-30.926%
2025-06-05	21.5000	22.2000	21.3200	22.2000	+7.819%	4	30	-31.081%
2025-06-04	20.5900	20.5900	20.5900	20.5900	-1.624%	10	27	-25.692%
2025-05-27	20.9300	20.9300	20.9300	20.9300	+2.598%	1	17	-26.899%
2025-05-21	20.4000	20.4000	20.4000	20.4000	-2.857%	1	17	-25.000%
2025-04-28	21.0000	21.0000	21.0000	21.0000	+24.481%	1	17	-27.143%
2025-04-16	16.8800	16.8800	16.8700	16.8700	-4.148%	5	17	-9.306%
2025-04-03	17.6000	17.6000	17.6000	17.6000	-10.524%	1	12	-13.068%
2025-03-31	19.6700	19.6700	19.6700	19.6700	-36.136%	1	12	-22.217%
2025-03-04	30.8000	30.8000	30.8000	30.8000	-22.320%	2	12	-50.325%
2025-02-14	39.6500	39.6500	39.6500	39.6500	+12.355%	2	10	-61.412%
2025-01-22	35.2900	35.2900	35.2900	35.2900	+16.277%	1	10	-56.645%
2024-12-13	30.3500	30.3500	30.3500	30.3500	-10.971%	2	9	-49.588%
2024-12-12	34.1300	34.2200	34.0900	34.0900	0.000%	8	8	-55.119%

.dark-mode .VGDVbg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VGDVbg{ color: #333333; background-color: white; border: 2px solid #333333; }GTLB20270115C35GTLB Jan 15 2027 35.00 Call (GTLB270115C00035000)option OPRA

GTLB20270115C35
GTLB Jan 15 2027 35.00 Call (GTLB270115C00035000)
option OPRA