Dark

GTLB20270115C55
GTLB Jan 15 2027 55.00 Call (GTLB270115C00055000)
option OPRA

EOD

Oct 1, 2026

4.80+23.077%(+0.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6000	4.8000	3.6000	4.8000	+23.077%	3	1,060	0.000%
2026-09-30	3.5200	3.9000	3.5200	3.9000	-0.763%	2	1,060	+23.077%
2026-09-25	4.5000	4.5000	3.9300	3.9300	-12.860%	2	1,059	+22.137%
2026-09-22	4.5800	4.5800	4.5100	4.5100	-7.392%	101	1,059	+6.430%
2026-09-21	5.1000	5.1000	4.8700	4.8700	-11.935%	8	960	-1.437%
2026-09-17	5.4000	5.5300	5.4000	5.5300	+15.208%	3	967	-13.201%
2026-09-16	4.8000	4.8000	4.8000	4.8000	-4.000%	1	970	0.000%
2026-09-15	5.2000	5.2000	5.0000	5.0000	-1.575%	31	970	-4.000%
2026-09-14	5.0800	5.0800	5.0800	5.0800	+21.531%	3	975	-5.512%
2026-09-11	4.1800	4.1800	4.1800	4.1800	+4.500%	1	978	+14.833%
2026-09-09	4.0000	4.0000	4.0000	4.0000	-9.091%	91	977	+20.000%
2026-09-08	4.8200	4.8200	4.3500	4.4000	-18.819%	13	925	+9.091%
2026-09-04	4.5000	5.9000	4.5000	5.4200	+2.264%	20	914	-11.439%
2026-09-03	5.5000	5.5000	5.3000	5.3000	-5.526%	13	914	-9.434%
2026-09-02	6.5000	7.0000	5.3800	5.6100	+24.390%	157	914	-14.439%
2026-09-01	4.5000	4.6000	4.3000	4.5100	-7.959%	24	970	+6.430%
2026-08-31	4.7000	4.9000	4.7000	4.9000	+4.255%	3	970	-2.041%
2026-08-28	4.6000	4.8000	4.5000	4.7000	-2.083%	60	971	+2.128%
2026-08-27	4.5000	4.8000	4.4000	4.8000	+49.068%	199	967	0.000%
2026-08-25	3.2200	3.2200	3.2200	3.2200	-11.538%	10	989	+49.068%
2026-08-24	3.6400	3.6400	3.6400	3.6400	+5.202%	1	989	+31.868%
2026-08-19	3.4600	3.4600	3.4600	3.4600	-3.889%	2	989	+38.728%
2026-08-18	3.6700	3.6900	3.3000	3.6000	-10.000%	108	989	+33.333%
2026-08-14	4.1200	4.2100	4.0000	4.0000	-4.762%	201	926	+20.000%
2026-08-13	3.9000	4.2000	3.9000	4.2000	+12.299%	101	1,025	+14.286%
2026-08-12	3.6000	3.7400	3.6000	3.7400	-5.793%	16	977	+28.342%
2026-08-11	3.8900	4.0000	3.8900	3.9700	+15.407%	63	976	+20.907%
2026-08-10	3.3000	3.5300	3.3000	3.4400	+16.610%	19	977	+39.535%
2026-08-07	3.0000	3.0000	2.9500	2.9500	+18.000%	2	971	+62.712%
2026-08-04	2.5000	2.5000	2.5000	2.5000	+35.135%	2	971	+92.000%
2026-07-30	1.8500	1.8500	1.8500	1.8500	-17.778%	2	973	+159.459%
2026-07-28	2.2500	2.2500	2.2500	2.2500	+28.571%	1	973	+113.333%
2026-07-27	1.7500	1.7500	1.7500	1.7500	+34.615%	3	973	+174.286%
2026-07-24	1.3000	1.3000	1.3000	1.3000	-35.000%	1	973	+269.231%
2026-07-21	2.0000	2.0000	2.0000	2.0000	+28.205%	53	973	+140.000%
2026-07-16	1.5600	1.5600	1.5600	1.5600	-8.235%	1	974	+207.692%
2026-07-08	1.7000	1.7000	1.7000	1.7000	-20.930%	17	974	+182.353%
2026-07-07	2.1500	2.1500	2.1500	2.1500	+13.158%	10	991	+123.256%
2026-07-02	1.8300	1.9000	1.7900	1.9000	+10.465%	140	1,001	+152.632%
2026-07-01	1.7200	1.7200	1.7200	1.7200	+115.000%	1	1,001	+179.070%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-27.273%	1	1,001	+500.000%
2026-06-23	1.1400	1.1400	1.1000	1.1000	-16.667%	3	1,001	+336.364%
2026-06-18	1.3200	1.3200	1.3200	1.3200	-8.966%	132	1,031	+263.636%
2026-06-15	1.3300	1.4500	1.3300	1.4500	-21.622%	70	1,031	+231.034%
2026-06-10	1.8500	1.8500	1.8500	1.8500	-7.500%	2	973	+159.459%
2026-06-09	2.1000	2.1000	2.0000	2.0000	-2.439%	3	973	+140.000%
2026-06-05	2.1000	2.1000	2.0500	2.0500	-16.327%	2	976	+134.146%
2026-06-03	2.8300	2.8300	2.4500	2.4500	-30.595%	155	978	+95.918%
2026-06-02	3.9600	3.9600	3.5300	3.5300	-17.907%	37	893	+35.977%
2026-06-01	2.6700	4.3000	2.6700	4.3000	+75.510%	436	860	+11.628%
2026-05-29	2.4500	2.4500	2.4500	2.4500	+72.535%	7	1,024	+95.918%
2026-05-26	1.3800	1.4200	1.3800	1.4200	-5.333%	20	1,023	+238.028%
2026-05-20	1.5000	1.5000	1.5000	1.5000	+25.000%	1	1,043	+220.000%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+41.176%	6	1,044	+300.000%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+11.842%	5	1,044	+464.706%
2026-05-12	0.7600	0.7600	0.7600	0.7600	-30.909%	1	1,044	+531.579%
2026-05-08	1.0000	1.1000	1.0000	1.1000	+11.111%	10	1,044	+336.364%
2026-05-07	0.9800	0.9900	0.9800	0.9900	+16.471%	4	1,040	+384.848%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,037	+464.706%
2026-05-04	1.0000	1.0000	1.0000	1.0000	+21.951%	1	1,037	+380.000%
2026-05-01	0.8200	0.8200	0.8200	0.8200	+17.143%	6	1,038	+485.366%
2026-04-28	0.7000	0.7000	0.7000	0.7000	+34.615%	1	1,038	+585.714%
2026-04-24	0.5200	0.5200	0.5200	0.5200	-5.455%	2	1,038	+823.077%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-5.172%	12	1,040	+772.727%
2026-04-22	0.5800	0.5800	0.5800	0.5800	-4.918%	10	1,040	+727.586%
2026-04-21	0.6100	0.6100	0.6100	0.6100	+10.909%	2	1,042	+686.885%
2026-04-15	0.5500	0.5500	0.5500	0.5500	+10.000%	100	1,042	+772.727%
2026-04-14	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,073	+860.000%
2026-04-13	0.5000	0.5000	0.5000	0.5000	-23.077%	9	1,074	+860.000%
2026-04-07	0.6500	0.6500	0.6500	0.6500	+20.370%	3	1,074	+638.462%
2026-03-25	0.5000	0.5400	0.5000	0.5400	-40.000%	2	1,079	+788.889%
2026-03-23	0.9000	0.9000	0.9000	0.9000	+25.000%	90	1,077	+433.333%
2026-03-19	0.7200	0.7200	0.7200	0.7200	-8.861%	7	987	+566.667%
2026-03-18	0.7900	0.7900	0.7900	0.7900	+17.910%	10	991	+507.595%
2026-03-13	0.7400	0.7400	0.6700	0.6700	-23.864%	7	986	+616.418%
2026-03-06	1.0000	1.0000	0.8700	0.8800	-6.383%	402	990	+445.455%
2026-03-04	1.0500	1.0500	0.9400	0.9400	+17.500%	101	991	+410.638%
2026-02-23	0.9500	0.9500	0.8000	0.8000	-56.757%	2	891	+500.000%
2026-02-20	1.8500	1.8500	1.8500	1.8500	+17.089%	1	891	+159.459%
2026-02-17	1.5800	1.5800	1.5800	1.5800	-24.762%	1	891	+203.797%
2026-02-05	2.2000	2.3100	2.1000	2.1000	-7.489%	11	892	+128.571%
2026-02-04	2.2600	2.2700	2.2600	2.2700	-13.688%	3	899	+111.454%
2026-02-03	2.6300	2.6300	2.6300	2.6300	-18.576%	2	899	+82.510%
2026-02-02	2.8000	3.2800	2.8000	3.2300	+34.583%	5	899	+48.607%
2026-01-29	2.4000	2.4000	2.4000	2.4000	-29.412%	1	899	+100.000%
2026-01-28	3.5000	3.5000	3.4000	3.4000	-3.683%	16	900	+41.176%
2026-01-26	3.2200	3.5300	3.2200	3.5300	+6.970%	2	897	+35.977%
2026-01-22	2.7000	3.3000	2.7000	3.3000	+43.478%	8	897	+45.455%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-10.156%	1	890	+108.696%
2026-01-20	2.7000	2.7600	2.5600	2.5600	-8.897%	36	889	+87.500%
2026-01-15	3.0000	3.0000	2.8100	2.8100	-11.076%	215	880	+70.819%
2026-01-14	3.3500	3.3500	3.1600	3.1600	+4.983%	301	694	+51.899%
2026-01-09	3.0100	3.0100	3.0100	3.0100	-1.634%	1	395	+59.468%
2026-01-08	3.0600	3.0600	3.0600	3.0600	-10.264%	5	394	+56.863%
2026-01-07	3.2900	3.4100	3.2900	3.4100	-2.571%	6	394	+40.762%
2026-01-02	3.5000	3.5000	3.5000	3.5000	-15.049%	5	388	+37.143%
2025-12-30	4.1200	4.1200	4.1200	4.1200	+9.284%	15	383	+16.505%
2025-12-26	3.7700	3.7700	3.7700	3.7700	-9.157%	2	383	+27.321%
2025-12-23	4.1500	4.1500	4.1500	4.1500	-8.791%	5	383	+15.663%
2025-12-15	4.5500	4.5500	4.5500	4.5500	-17.273%	6	383	+5.495%
2025-12-10	5.5000	5.5000	5.5000	5.5000	+0.917%	2	389	-12.727%
2025-12-08	5.4500	5.4500	5.4500	5.4500	+30.383%	2	389	-11.927%
2025-12-05	4.1800	4.1800	4.1800	4.1800	-5.000%	1	387	+14.833%
2025-12-04	4.4000	4.4000	4.4000	4.4000	-10.204%	2	388	+9.091%
2025-12-03	4.4600	4.9000	4.2000	4.9000	-30.000%	11	387	-2.041%
2025-12-02	7.0000	7.0000	7.0000	7.0000	+21.107%	1	377	-31.429%
2025-12-01	5.7800	5.7800	5.7800	5.7800	-24.935%	1	376	-16.955%
2025-11-10	7.7000	7.7000	7.7000	7.7000	+20.501%	2	376	-37.662%
2025-11-07	7.1000	7.1000	6.3900	6.3900	-41.909%	4	376	-24.883%
2025-11-03	11.0000	11.0000	11.0000	11.0000	+27.021%	1	375	-56.364%
2025-10-31	8.6600	8.6600	8.6600	8.6600	+1.882%	8	375	-44.573%
2025-10-28	8.8100	8.8100	8.5000	8.5000	+0.711%	6	373	-43.529%
2025-10-20	8.4400	8.4400	8.4400	8.4400	-2.989%	1	367	-43.128%
2025-10-16	9.5000	9.5000	8.6000	8.7000	-3.867%	4	366	-44.828%
2025-10-10	9.0500	9.0500	9.0500	9.0500	-0.549%	4	366	-46.961%
2025-10-08	9.0000	9.1000	9.0000	9.1000	+16.667%	6	366	-47.253%
2025-10-07	8.0500	8.0500	7.4000	7.8000	-29.091%	10	364	-38.462%
2025-10-06	11.0000	11.0000	11.0000	11.0000	+39.417%	1	364	-56.364%
2025-10-02	7.8900	7.8900	7.8900	7.8900	+9.129%	1	364	-39.163%
2025-10-01	7.5000	7.5000	7.0100	7.2300	-11.829%	21	365	-33.610%
2025-09-30	8.2000	8.2000	8.2000	8.2000	-21.905%	2	345	-41.463%
2025-09-23	10.5000	10.5000	10.5000	10.5000	-0.943%	2	343	-54.286%
2025-09-22	10.4000	10.6000	10.4000	10.6000	-4.246%	26	341	-54.717%
2025-09-19	11.0700	11.0700	11.0700	11.0700	-3.319%	4	341	-56.640%
2025-09-12	11.4500	11.4500	11.4500	11.4500	-6.911%	1	337	-58.079%
2025-09-11	11.0000	12.3000	10.7000	12.3000	+20.588%	31	336	-60.976%
2025-09-10	10.1500	10.3500	10.1200	10.2000	+3.870%	53	322	-52.941%
2025-09-09	9.7000	9.8200	9.3000	9.8200	+2.398%	12	370	-51.120%
2025-09-08	8.0000	9.6000	8.0000	9.5900	+33.194%	22	362	-49.948%
2025-09-04	7.5000	7.5000	7.2000	7.2000	-28.287%	8	361	-33.333%
2025-09-03	10.1100	10.3000	10.0000	10.0400	-14.188%	19	356	-52.191%
2025-08-28	11.1000	11.7000	11.1000	11.7000	+20.619%	2	355	-58.974%
2025-08-27	9.7000	9.9000	9.7000	9.7000	+5.435%	4	355	-50.515%
2025-08-22	8.9500	9.9000	8.9500	9.2000	-4.167%	5	357	-47.826%
2025-08-18	9.6000	9.6000	9.6000	9.6000	+37.143%	1	356	-50.000%
2025-08-14	7.0000	7.0000	7.0000	7.0000	-2.778%	1	356	-31.429%
2025-08-13	6.9100	7.2000	6.9100	7.2000	+14.650%	4	356	-33.333%
2025-08-12	6.2800	6.2800	6.2800	6.2800	-12.778%	2	356	-23.567%
2025-08-11	7.2000	7.2000	7.2000	7.2000	-4.255%	1	356	-33.333%
2025-08-07	7.5200	7.5200	7.5200	7.5200	-11.529%	1	356	-36.170%
2025-08-05	8.2500	8.5000	8.2500	8.5000	+4.809%	22	355	-43.529%
2025-08-04	8.1100	8.1100	8.1100	8.1100	+12.639%	7	355	-40.814%
2025-08-01	7.2000	7.2000	7.2000	7.2000	-15.294%	1	358	-33.333%
2025-07-31	9.0400	9.0400	8.5000	8.5000	-15.842%	3	358	-43.529%
2025-07-29	9.4000	10.1000	9.4000	10.1000	-8.182%	3	359	-52.475%
2025-07-28	10.9100	11.0000	10.9100	11.0000	+8.055%	7	359	-56.364%
2025-07-25	10.1800	10.1800	10.1800	10.1800	+4.517%	36	359	-52.849%
2025-07-24	9.7400	9.7400	9.7400	9.7400	-0.612%	1	382	-50.719%
2025-07-22	9.8000	9.8000	9.8000	9.8000	+25.641%	2	383	-51.020%
2025-07-16	7.6000	7.9000	7.6000	7.8000	-2.500%	221	383	-38.462%
2025-07-14	8.0000	8.0000	8.0000	8.0000	+2.564%	1	306	-40.000%
2025-07-11	8.0000	8.0000	7.4300	7.8000	-22.696%	6	306	-38.462%
2025-07-09	10.0000	10.0900	10.0000	10.0900	-1.175%	10	306	-52.428%
2025-07-03	10.2100	10.2100	10.2100	10.2100	+6.911%	1	296	-52.987%
2025-06-27	9.5500	9.5500	9.5500	9.5500	+17.901%	2	296	-49.738%
2025-06-24	7.5000	8.2000	7.5000	8.1000	+17.733%	4	294	-40.741%
2025-06-23	6.8800	6.8800	6.8800	6.8800	-5.753%	1	292	-30.233%
2025-06-20	7.3200	7.3200	7.3000	7.3000	-7.006%	8	292	-34.247%
2025-06-18	7.8000	7.8700	7.8000	7.8500	-2.120%	12	280	-38.854%
2025-06-17	8.0200	8.0200	8.0200	8.0200	+0.250%	1	280	-40.150%
2025-06-16	8.0500	8.0500	8.0000	8.0000	-15.164%	24	280	-40.000%
2025-06-12	8.4100	9.5000	8.3300	9.4300	+3.626%	47	304	-49.099%
2025-06-11	9.6300	9.6300	8.9000	9.1000	-23.142%	37	262	-47.253%
2025-06-10	12.5000	12.5000	11.8400	11.8400	-6.032%	2	255	-59.459%
2025-06-06	12.6000	12.6000	12.6000	12.6000	+2.439%	10	254	-61.905%
2025-06-05	11.8000	12.3000	11.8000	12.3000	+23.000%	5	249	-60.976%
2025-06-02	9.6900	10.1800	9.6900	10.0000	-1.478%	21	254	-52.000%
2025-05-30	10.2300	10.2300	10.1500	10.1500	-5.931%	4	236	-52.709%
2025-05-29	10.7900	10.7900	10.7900	10.7900	-1.909%	1	234	-55.514%
2025-05-28	11.6000	11.6000	11.0000	11.0000	-5.983%	2	233	-56.364%
2025-05-27	11.3500	11.7000	11.3500	11.7000	+1.739%	7	231	-58.974%
2025-05-21	11.5000	11.5000	11.5000	11.5000	-11.538%	10	224	-58.261%
2025-05-20	12.8400	13.0000	12.8400	13.0000	+4.167%	5	214	-63.077%
2025-05-19	12.4800	12.4800	12.4800	12.4800	-17.351%	1	217	-61.538%
2025-05-15	15.1000	15.1000	15.1000	15.1000	+3.994%	25	216	-68.212%
2025-05-14	14.5200	14.5200	14.5200	14.5200	-5.837%	1	216	-66.942%
2025-05-13	14.9000	15.4200	14.9000	15.4200	+23.558%	2	217	-68.872%
2025-05-08	12.5000	12.5000	12.4800	12.4800	+18.294%	5	215	-61.538%
2025-04-24	10.5700	10.5700	10.5500	10.5500	-0.659%	2	210	-54.502%
2025-04-23	10.6200	10.6200	10.6200	10.6200	+38.642%	1	210	-54.802%
2025-04-22	7.6600	7.6600	7.6600	7.6600	-1.795%	1	210	-37.337%
2025-04-21	7.8000	7.8000	7.8000	7.8000	-8.235%	3	210	-38.462%
2025-04-15	8.5000	8.5000	8.5000	8.5000	-3.409%	6	210	-43.529%
2025-04-11	9.2700	9.2700	8.8000	8.8000	-7.950%	42	210	-45.455%
2025-04-10	9.5600	9.5600	9.5600	9.5600	+21.013%	5	189	-49.791%
2025-04-04	7.9000	7.9000	7.9000	7.9000	-49.359%	2	189	-39.241%
2025-03-25	15.6000	15.6000	15.6000	15.6000	+14.453%	5	188	-69.231%
2025-03-20	13.4600	13.6300	13.2300	13.6300	+8.089%	172	183	-64.784%
2025-03-18	12.7400	12.7400	12.2000	12.6100	-13.154%	6	39	-61.935%
2025-03-17	14.5200	14.5200	14.5200	14.5200	+18.531%	2	43	-66.942%
2025-03-13	12.5200	12.5200	12.2500	12.2500	-28.152%	6	37	-60.816%
2025-03-07	17.2700	17.2700	17.0500	17.0500	-5.592%	6	37	-71.848%
2025-03-04	18.0600	18.0600	18.0600	18.0600	+3.200%	2	34	-73.422%
2025-03-03	19.0600	19.4000	17.3900	17.5000	-33.712%	28	34	-72.571%
2025-02-14	26.4000	26.4000	26.4000	26.4000	+13.793%	4	12	-81.818%
2025-01-24	23.2000	23.2000	23.2000	23.2000	+1.089%	2	12	-79.310%
2025-01-22	22.9500	22.9500	22.9500	22.9500	+31.670%	1	13	-79.085%
2025-01-02	17.4000	17.4300	17.4000	17.4300	+0.461%	2	12	-72.461%
2024-12-31	17.3500	17.3500	17.3500	17.3500	-7.219%	2	8	-72.334%
2024-12-20	18.7000	18.7000	18.7000	18.7000	+0.538%	1	8	-74.332%
2024-12-13	18.6000	18.6000	18.6000	18.6000	-16.178%	4	7	-74.194%
2024-12-12	22.1900	22.1900	22.1900	22.1900	-16.042%	1	9	-78.369%
2024-12-09	26.4300	26.4300	26.4300	26.4300	-3.222%	1	8	-81.839%
2024-12-06	26.1000	27.3100	26.1000	27.3100	+5.444%	6	7	-82.424%
2024-12-05	25.9800	26.4600	25.9000	25.9000	+31.472%	3	10	-81.467%
2024-11-08	19.7000	19.7000	19.7000	19.7000	+13.024%	2	7	-75.635%
2024-11-04	17.4300	17.4300	17.4300	17.4300	+12.018%	1	8	-72.461%
2024-10-28	15.5600	15.5600	15.5600	15.5600	-8.471%	1	9	-69.152%
2024-10-18	17.0000	17.0000	17.0000	17.0000	+7.937%	2	8	-71.765%
2024-10-15	15.9000	15.9000	15.7500	15.7500	+22.093%	7	7	-69.524%
2024-09-20	12.9000	12.9000	12.9000	12.9000	+4.032%	2	2	-62.791%
2024-09-18	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	-61.290%

.dark-mode .cPNCHX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPNCHX{ color: #333333; background-color: white; border: 2px solid #333333; }GTLB20270115C55GTLB Jan 15 2027 55.00 Call (GTLB270115C00055000)option OPRA

GTLB20270115C55
GTLB Jan 15 2027 55.00 Call (GTLB270115C00055000)
option OPRA