Dark

GTLB20270115P40
GTLB Jan 15 2027 40.00 Put (GTLB270115P00040000)
option OPRA

EOD

Sep 29, 2026

2.85+10.465%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.8500	2.8500	2.8500	2.8500	+10.465%	1	416	0.000%
2026-09-25	2.5800	2.5800	2.5800	2.5800	+5.306%	20	416	+10.465%
2026-09-24	2.4000	2.4500	2.3500	2.4500	+1.660%	21	396	+16.327%
2026-09-23	2.4100	2.4100	2.4100	2.4100	-3.600%	2	382	+18.257%
2026-09-22	2.5000	2.5000	2.5000	2.5000	+4.167%	55	384	+14.000%
2026-09-18	2.2500	2.4500	2.2500	2.4000	+2.128%	5	380	+18.750%
2026-09-17	2.3500	2.3500	2.3500	2.3500	-9.615%	1	378	+21.277%
2026-09-16	2.6000	2.6000	2.6000	2.6000	+4.000%	1	378	+9.615%
2026-09-15	2.5500	2.5500	2.5000	2.5000	-9.091%	7	378	+14.000%
2026-09-14	2.7500	2.7500	2.7500	2.7500	-11.290%	1	380	+3.636%
2026-09-10	3.2700	3.2700	3.1000	3.1000	-8.824%	2	380	-8.065%
2026-09-09	3.4000	3.4000	3.4000	3.4000	+10.032%	4	378	-16.176%
2026-09-08	3.0700	3.0900	3.0700	3.0900	+21.176%	25	382	-7.767%
2026-09-04	2.5200	2.5500	2.5200	2.5500	+2.000%	2	389	+11.765%
2026-09-02	2.2000	3.4400	2.2000	2.5000	-44.444%	64	389	+14.000%
2026-09-01	4.5000	4.8000	4.5000	4.5000	+2.273%	33	381	-36.667%
2026-08-31	4.5000	4.5000	4.4000	4.4000	-9.278%	12	370	-35.227%
2026-08-28	4.8500	4.8500	4.8500	4.8500	-19.835%	2	365	-41.237%
2026-08-25	6.0000	6.0500	6.0000	6.0500	+2.542%	24	365	-52.893%
2026-08-24	5.9000	5.9000	5.9000	5.9000	+1.724%	3	343	-51.695%
2026-08-19	5.8000	5.8000	5.8000	5.8000	-1.695%	3	345	-50.862%
2026-08-18	5.9000	5.9000	5.9000	5.9000	-9.231%	1	345	-51.695%
2026-08-13	6.5000	6.6000	6.5000	6.5000	0.000%	9	346	-56.154%
2026-08-12	6.5100	6.5100	6.4000	6.5000	+4.670%	4	337	-56.154%
2026-08-11	6.6000	6.6000	6.2100	6.2100	-17.748%	6	336	-54.106%
2026-08-10	7.5500	7.5500	7.5500	7.5500	-1.821%	3	338	-62.252%
2026-08-07	7.6900	7.6900	7.6900	7.6900	-17.401%	1	338	-62.939%
2026-08-04	9.3100	9.3100	9.3100	9.3100	+0.108%	1	338	-69.388%
2026-08-03	9.3000	9.3000	9.3000	9.3000	-8.374%	2	338	-69.355%
2026-07-31	10.1500	10.1500	10.1500	10.1500	-18.670%	1	337	-71.921%
2026-07-23	12.4800	12.4800	12.4800	12.4800	+24.551%	2	337	-77.163%
2026-07-20	10.2000	10.2000	10.0200	10.0200	-4.843%	2	337	-71.557%
2026-07-15	10.4400	10.5300	10.4400	10.5300	-7.061%	12	337	-72.934%
2026-07-09	11.3300	11.3300	11.3300	11.3300	+6.585%	10	349	-74.846%
2026-07-07	10.5000	10.6300	10.5000	10.6300	-7.806%	10	349	-73.189%
2026-07-02	11.5300	11.5300	11.5300	11.5300	-1.705%	20	362	-75.282%
2026-07-01	11.7300	11.7300	11.7300	11.7300	-13.687%	20	362	-75.703%
2026-06-02	13.1000	13.5900	12.7000	13.5900	-9.881%	80	362	-79.029%
2026-05-28	15.0800	15.0800	15.0800	15.0800	-5.157%	20	397	-81.101%
2026-05-22	16.0300	16.0300	15.9000	15.9000	-3.927%	30	417	-82.075%
2026-05-20	16.5000	16.5500	16.5000	16.5500	+1.223%	10	417	-82.779%
2026-05-19	16.0800	16.3500	16.0800	16.3500	-6.034%	31	448	-82.569%
2026-05-12	17.4000	17.4000	17.4000	17.4000	+6.748%	10	448	-83.621%
2026-05-11	15.8500	16.3000	15.8500	16.3000	-12.366%	50	448	-82.515%
2026-04-22	18.6000	18.6000	18.6000	18.6000	-3.677%	10	488	-84.677%
2026-04-15	19.3100	19.3100	19.3100	19.3100	+6.803%	1	488	-85.241%
2026-04-07	18.0800	18.0800	18.0800	18.0800	-8.083%	10	488	-84.237%
2026-03-25	19.6700	19.6700	19.6700	19.6700	+9.521%	3	488	-85.511%
2026-03-17	17.9100	17.9600	17.9100	17.9600	+2.629%	4	490	-84.131%
2026-03-11	17.5000	17.5000	17.5000	17.5000	+11.465%	2	492	-83.714%
2026-03-05	15.1000	15.7000	15.1000	15.7000	+1.948%	14	492	-81.847%
2026-02-27	15.5000	15.5000	15.4000	15.4000	+3.704%	60	498	-81.494%
2026-02-26	14.8500	14.8500	14.8500	14.8500	-12.647%	3	537	-80.808%
2026-02-23	17.1000	17.1000	17.0000	17.0000	+13.333%	76	537	-83.235%
2026-02-20	15.0000	15.0000	15.0000	15.0000	+19.808%	2	593	-81.000%
2026-02-06	11.9700	12.5200	11.9700	12.5200	+8.681%	2	591	-77.236%
2026-02-03	11.5200	11.5200	11.5200	11.5200	+11.736%	10	591	-75.260%
2026-02-02	10.3100	10.3100	10.3100	10.3100	+1.078%	1	601	-72.357%
2026-01-30	10.0700	10.2000	10.0500	10.2000	+9.677%	13	602	-72.059%
2026-01-29	9.3000	9.3000	9.3000	9.3000	+6.897%	1	598	-69.355%
2026-01-28	8.7000	8.7000	8.7000	8.7000	-2.793%	1	597	-67.241%
2026-01-27	8.2800	8.9500	8.2800	8.9500	+1.705%	2	598	-68.156%
2026-01-26	8.7000	8.8000	8.7000	8.8000	-4.348%	40	598	-67.614%
2026-01-22	9.2000	9.2000	9.2000	9.2000	-13.043%	38	588	-69.022%
2026-01-20	10.2600	10.5800	10.2600	10.5800	+4.236%	81	550	-73.062%
2026-01-16	10.0400	10.1500	10.0000	10.1500	+7.979%	12	538	-71.921%
2026-01-14	9.4000	9.4000	9.4000	9.4000	-2.591%	3	538	-69.681%
2026-01-13	9.5500	9.6500	9.5500	9.6500	+1.579%	6	535	-70.466%
2026-01-12	9.5000	9.5000	9.4000	9.5000	-0.524%	18	529	-70.000%
2026-01-09	9.3000	9.5500	9.3000	9.5500	+6.704%	16	511	-70.157%
2026-01-07	9.1700	9.1700	8.8900	8.9500	+6.043%	21	495	-68.156%
2025-12-30	8.4400	8.4400	8.4400	8.4400	-0.706%	10	474	-66.232%
2025-12-22	8.5000	8.5000	8.5000	8.5000	0.000%	1	479	-66.471%
2025-12-08	8.2000	8.5000	8.2000	8.5000	-8.602%	3	478	-66.471%
2025-12-03	9.2000	9.7000	9.0000	9.3000	+22.368%	18	475	-69.355%
2025-12-02	7.6000	7.6000	7.6000	7.6000	-8.213%	3	461	-62.500%
2025-12-01	7.7600	8.2800	7.7600	8.2800	+0.364%	6	458	-65.580%
2025-11-28	8.2000	8.2500	8.2000	8.2500	+0.610%	4	460	-65.455%
2025-11-26	8.2000	8.2000	8.2000	8.2000	+10.811%	2	462	-65.244%
2025-11-20	7.4000	7.4000	7.4000	7.4000	+13.846%	10	462	-61.486%
2025-11-06	6.5000	6.5000	6.5000	6.5000	+16.279%	1	462	-56.154%
2025-10-31	5.5900	5.5900	5.5900	5.5900	+1.636%	1	462	-49.016%
2025-10-29	5.5000	5.5000	5.5000	5.5000	0.000%	5	463	-48.182%
2025-10-22	5.5000	5.5000	5.5000	5.5000	+16.279%	2	468	-48.182%
2025-10-21	4.7300	4.7300	4.7300	4.7300	-22.459%	1	474	-39.746%
2025-10-17	6.0000	6.1000	6.0000	6.1000	-14.085%	12	475	-53.279%
2025-10-01	7.0500	7.1000	6.9500	7.1000	+12.520%	161	463	-59.859%
2025-09-29	6.4000	6.4000	6.3100	6.3100	-2.171%	2	624	-54.834%
2025-09-26	6.4500	6.4500	6.4500	6.4500	+6.086%	6	624	-55.814%
2025-09-23	5.9000	6.0800	5.9000	6.0800	+6.667%	70	618	-53.125%
2025-09-17	5.7000	5.7000	5.7000	5.7000	-1.724%	1	688	-50.000%
2025-09-15	5.8000	5.8000	5.8000	5.8000	-0.685%	1	687	-50.862%
2025-09-11	5.8000	5.8400	5.8000	5.8400	-5.806%	131	687	-51.199%
2025-09-10	6.2000	6.2000	6.2000	6.2000	-0.800%	7	795	-54.032%
2025-09-09	6.3900	6.4700	6.0800	6.2500	+4.167%	175	788	-54.400%
2025-09-08	6.5000	6.5000	6.0000	6.0000	-21.053%	47	922	-52.500%
2025-09-04	7.7000	8.1000	7.6000	7.6000	+4.396%	18	960	-62.500%
2025-09-03	7.0600	7.3100	7.0600	7.2800	+5.202%	51	946	-60.852%
2025-09-02	6.9500	7.0400	6.9200	6.9200	+3.284%	5	895	-58.815%
2025-08-29	6.7300	6.7300	6.7000	6.7000	-4.286%	18	878	-57.463%
2025-08-28	7.0000	7.0000	7.0000	7.0000	-3.448%	1	878	-59.286%
2025-08-27	7.6000	7.6000	7.2500	7.2500	-11.585%	10	878	-60.690%
2025-08-20	8.2000	8.2000	8.2000	8.2000	+6.494%	2	880	-65.244%
2025-08-18	7.7000	7.7000	7.7000	7.7000	-10.983%	1	880	-62.987%
2025-08-15	9.0100	9.3000	8.6000	8.6500	-3.889%	682	881	-67.052%
2025-08-14	9.0000	9.0000	9.0000	9.0000	-7.216%	1	216	-68.333%
2025-08-12	9.7000	9.7000	9.7000	9.7000	+0.518%	10	215	-70.619%
2025-08-11	9.4000	9.6500	9.4000	9.6500	+3.763%	21	205	-70.466%
2025-08-08	9.1600	9.3000	9.1600	9.3000	+8.772%	45	186	-69.355%
2025-08-07	8.5500	8.5500	8.5500	8.5500	+9.615%	1	141	-66.667%
2025-08-04	7.8000	7.8000	7.8000	7.8000	-7.032%	1	140	-63.462%
2025-08-01	8.3900	8.3900	8.3900	8.3900	+13.073%	3	139	-66.031%
2025-07-31	7.4200	7.4200	7.4200	7.4200	+10.089%	1	142	-61.590%
2025-07-25	6.7400	6.7400	6.7400	6.7400	-5.070%	1	141	-57.715%
2025-07-23	7.1000	7.1000	7.1000	7.1000	-14.458%	2	140	-59.859%
2025-07-14	8.3000	8.3000	8.3000	8.3000	+15.278%	1	140	-65.663%
2025-07-08	7.2000	7.2000	7.2000	7.2000	-4.000%	2	141	-60.417%
2025-07-07	7.5000	7.5000	7.5000	7.5000	-3.846%	1	143	-62.000%
2025-07-01	7.8000	7.8000	7.8000	7.8000	-0.383%	2	142	-63.462%
2025-06-27	7.9400	7.9400	7.8300	7.8300	-2.125%	4	140	-63.602%
2025-06-26	8.0000	8.1000	8.0000	8.0000	-12.088%	4	142	-64.375%
2025-06-23	9.2000	9.3500	9.1000	9.1000	+5.814%	7	146	-68.681%
2025-06-18	8.6000	8.6000	8.6000	8.6000	-3.153%	10	129	-66.860%
2025-06-13	8.8000	8.8800	8.7000	8.8800	+8.824%	14	129	-67.905%
2025-06-12	8.1500	8.2000	8.1400	8.1600	-0.488%	6	122	-65.074%
2025-06-11	8.6000	8.7000	7.9800	8.2000	+8.609%	26	116	-65.244%
2025-06-10	7.5500	7.5500	7.5500	7.5500	+3.425%	10	91	-62.252%
2025-06-06	7.3000	7.3100	7.3000	7.3000	-5.928%	20	81	-60.959%
2025-06-03	7.7600	7.7600	7.7600	7.7600	-3.000%	10	71	-63.273%
2025-05-30	7.9000	8.0000	7.9000	8.0000	+0.503%	20	61	-64.375%
2025-05-29	7.9600	7.9600	7.9600	7.9600	+7.568%	3	51	-64.196%
2025-05-27	7.4000	7.4000	7.4000	7.4000	-9.756%	10	48	-61.486%
2025-05-05	8.2000	8.2000	8.2000	8.2000	+3.275%	2	38	-65.244%
2025-05-02	7.9400	7.9400	7.9400	7.9400	-2.577%	2	38	-64.106%
2025-04-30	8.1500	8.1500	8.1500	8.1500	-15.104%	1	39	-65.031%
2025-04-07	10.6000	10.6000	9.6000	9.6000	-9.434%	24	38	-70.313%
2025-04-04	10.5800	10.6000	10.5400	10.6000	+34.689%	58	34	-73.113%
2025-04-01	7.8700	7.8700	7.8700	7.8700	+76.854%	1	8	-63.787%
2025-02-21	4.4500	4.4500	4.4500	4.4500	-27.049%	4	7	-35.955%
2024-10-09	5.9000	6.1000	5.3500	6.1000	-10.557%	4	5	-53.279%
2024-10-03	6.8200	6.8200	6.8200	6.8200	0.000%	2	2	-58.211%

.dark-mode .Jcghgn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jcghgn{ color: #333333; background-color: white; border: 2px solid #333333; }GTLB20270115P40GTLB Jan 15 2027 40.00 Put (GTLB270115P00040000)option OPRA

GTLB20270115P40
GTLB Jan 15 2027 40.00 Put (GTLB270115P00040000)
option OPRA