Dark

GTN20261218C5
GTN Dec 18 2026 5.00 Call (GTN261218C00005000)
option OPRA

EOD

Sep 28, 2026

0.4500+12.500%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4000	0.4500	0.4000	0.4500	+12.500%	3	713	0.000%
2026-09-25	0.4000	0.4000	0.4000	0.4000	+5.263%	20	711	+12.500%
2026-09-23	0.3800	0.3800	0.3800	0.3800	-15.556%	1	711	+18.421%
2026-09-21	0.4500	0.4500	0.4500	0.4500	-30.769%	1	711	0.000%
2026-09-11	0.5500	0.6500	0.5500	0.6500	+44.444%	3	710	-30.769%
2026-09-10	0.4500	0.4500	0.4500	0.4500	0.000%	10	710	0.000%
2026-09-09	0.4500	0.4500	0.4500	0.4500	-25.000%	5	700	0.000%
2026-09-08	0.6000	0.6000	0.6000	0.6000	+20.000%	73	696	-25.000%
2026-09-04	0.5400	0.5400	0.5000	0.5000	-9.091%	11	765	-10.000%
2026-09-03	0.5500	0.5500	0.5500	0.5500	-3.509%	5	765	-18.182%
2026-09-02	0.5100	0.5700	0.5100	0.5700	+14.000%	105	765	-21.053%
2026-08-31	0.5000	0.5000	0.5000	0.5000	0.000%	1	791	-10.000%
2026-08-25	0.5000	0.5000	0.5000	0.5000	-16.667%	1	791	-10.000%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-33.333%	20	791	-25.000%
2026-08-14	0.9000	0.9000	0.9000	0.9000	+28.571%	6	801	-50.000%
2026-08-13	0.7000	0.7000	0.7000	0.7000	+16.667%	1	803	-35.714%
2026-08-11	0.6500	0.6500	0.6000	0.6000	-14.286%	35	804	-25.000%
2026-08-10	0.7400	0.7400	0.7000	0.7000	-29.293%	16	794	-35.714%
2026-08-07	0.7000	0.9900	0.7000	0.9900	+80.000%	32	794	-54.545%
2026-08-06	0.5500	0.5500	0.5500	0.5500	+37.500%	1	784	-18.182%
2026-08-04	0.4000	0.4000	0.4000	0.4000	0.000%	1	785	+12.500%
2026-08-03	0.4000	0.4000	0.4000	0.4000	+33.333%	98	785	+12.500%
2026-07-31	0.3000	0.3000	0.3000	0.3000	-14.286%	26	687	+50.000%
2026-07-30	0.3000	0.3500	0.3000	0.3500	-22.222%	2	662	+28.571%
2026-07-29	0.4500	0.4500	0.4500	0.4500	+7.143%	1	662	0.000%
2026-07-28	0.3500	0.4200	0.3500	0.4200	+20.000%	15	661	+7.143%
2026-07-27	0.3500	0.3500	0.3500	0.3500	+16.667%	3	654	+28.571%
2026-07-22	0.3000	0.3000	0.3000	0.3000	-14.286%	10	651	+50.000%
2026-07-20	0.3500	0.3600	0.3500	0.3500	0.000%	17	641	+28.571%
2026-07-17	0.4500	0.4500	0.3500	0.3500	+6.061%	25	632	+28.571%
2026-07-16	0.3400	0.3400	0.3300	0.3300	-26.667%	5	612	+36.364%
2026-07-10	0.4500	0.4500	0.4500	0.4500	+80.000%	100	609	0.000%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-39.024%	20	512	+80.000%
2026-07-07	0.4100	0.4100	0.4100	0.4100	+2.500%	4	531	+9.756%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+37.931%	5	531	+12.500%
2026-06-25	0.2900	0.2900	0.2900	0.2900	-3.333%	52	531	+55.172%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-33.333%	4	533	+50.000%
2026-06-09	0.4000	0.4500	0.4000	0.4500	+12.500%	9	529	0.000%
2026-06-05	0.4000	0.4000	0.4000	0.4000	-11.111%	1	532	+12.500%
2026-05-29	0.4000	0.4500	0.4000	0.4500	-2.174%	141	533	0.000%
2026-05-26	0.4600	0.4600	0.4600	0.4600	+31.429%	1	533	-2.174%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-12.500%	2	533	+28.571%
2026-05-20	0.4000	0.4000	0.4000	0.4000	0.000%	2	533	+12.500%
2026-05-19	0.4100	0.4100	0.4000	0.4000	-23.077%	8	525	+12.500%
2026-05-18	0.4800	0.5200	0.4800	0.5200	+20.930%	74	525	-13.462%
2026-05-15	0.4300	0.4300	0.4300	0.4300	-21.818%	5	525	+4.651%
2026-05-14	0.5500	0.5500	0.5500	0.5500	0.000%	17	461	-18.182%
2026-05-13	0.6600	0.6600	0.5500	0.5500	-23.611%	16	438	-18.182%
2026-05-08	0.7200	0.7200	0.7200	0.7200	-52.000%	8	438	-37.500%
2026-05-01	1.5000	1.5000	1.5000	1.5000	+6.383%	8	430	-70.000%
2026-04-27	1.4100	1.4100	1.4100	1.4100	-21.667%	1	430	-68.085%
2026-04-20	1.8000	1.8700	1.8000	1.8000	+26.761%	26	430	-75.000%
2026-04-17	1.4200	1.4200	1.4200	1.4200	+21.368%	1	436	-68.310%
2026-04-10	1.0500	1.1700	1.0500	1.1700	+80.000%	18	436	-61.538%
2026-04-02	0.6500	0.6500	0.6500	0.6500	0.000%	1	420	-30.769%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-35.644%	1	420	-30.769%
2026-03-27	1.0100	1.0100	1.0100	1.0100	+21.687%	1	420	-55.446%
2026-03-26	0.8300	0.8300	0.8300	0.8300	0.000%	4	420	-45.783%
2026-03-25	0.7800	0.8300	0.7800	0.8300	-2.353%	8	424	-45.783%
2026-03-20	0.8500	0.8500	0.8500	0.8500	+13.333%	4	424	-47.059%
2026-03-18	0.7600	0.7600	0.7500	0.7500	-23.469%	4	420	-40.000%
2026-03-13	0.8300	0.9800	0.8300	0.9800	-3.922%	8	421	-54.082%
2026-03-12	1.0200	1.0200	1.0200	1.0200	-21.538%	1	421	-55.882%
2026-03-05	1.3000	1.3000	1.3000	1.3000	0.000%	1	421	-65.385%
2026-03-02	1.3000	1.3000	1.3000	1.3000	0.000%	4	422	-65.385%
2026-02-27	1.1700	1.3000	1.1700	1.3000	-25.287%	5	422	-65.385%
2026-02-26	1.5200	1.7400	1.4300	1.7400	+75.758%	13	423	-74.138%
2026-02-25	0.8300	0.9900	0.8300	0.9900	-1.980%	17	420	-54.545%
2026-02-23	0.8200	1.0100	0.8200	1.0100	-20.472%	8	420	-55.446%
2026-02-19	1.2700	1.2700	1.2700	1.2700	+27.000%	10	424	-64.567%
2026-02-12	0.9000	1.0000	0.9000	1.0000	-9.091%	8	421	-55.000%
2026-02-11	1.0100	1.1000	1.0100	1.1000	0.000%	8	417	-59.091%
2026-02-10	0.8000	1.1000	0.8000	1.1000	+15.789%	194	417	-59.091%
2026-02-09	0.9500	0.9500	0.9500	0.9500	+35.714%	8	365	-52.632%
2026-02-05	0.7000	0.7000	0.7000	0.7000	-6.667%	4	364	-35.714%
2026-02-04	0.7500	0.7500	0.7500	0.7500	-37.500%	1	368	-40.000%
2026-02-03	1.2000	1.2000	1.2000	1.2000	+27.660%	1	368	-62.500%
2026-01-30	0.9400	0.9400	0.9400	0.9400	+4.444%	4	369	-52.128%
2026-01-22	0.9000	0.9000	0.9000	0.9000	+12.500%	4	365	-50.000%
2026-01-21	0.7800	0.8500	0.7800	0.8000	+3.896%	59	365	-43.750%
2026-01-20	0.7600	0.8200	0.7600	0.7700	-18.085%	13	314	-41.558%
2026-01-16	0.9400	0.9400	0.9400	0.9400	+27.027%	4	314	-52.128%
2026-01-14	0.7400	0.7400	0.7400	0.7400	-15.909%	4	314	-39.189%
2026-01-13	0.8800	0.8800	0.8800	0.8800	+20.548%	4	315	-48.864%
2026-01-12	0.7300	0.7300	0.7300	0.7300	-8.750%	4	315	-38.356%
2026-01-09	0.6900	0.8000	0.6900	0.8000	-18.367%	8	319	-43.750%
2026-01-08	0.9800	0.9800	0.9800	0.9800	+15.294%	4	316	-54.082%
2026-01-07	0.9200	0.9300	0.8500	0.8500	-15.842%	8	315	-47.059%
2026-01-06	1.0100	1.0100	1.0100	1.0100	-8.182%	4	309	-55.446%
2026-01-05	1.6700	1.6700	1.1000	1.1000	-56.000%	12	312	-59.091%
2026-01-02	1.0100	2.5000	1.0100	2.5000	+133.645%	2	312	-82.000%
2025-12-31	0.9600	1.0700	0.9600	1.0700	0.000%	9	307	-57.944%
2025-12-30	1.0300	1.0700	1.0000	1.0700	-4.464%	13	307	-57.944%
2025-12-29	1.0400	1.1200	1.0400	1.1200	-2.609%	8	308	-59.821%
2025-12-26	1.1400	1.1500	1.1400	1.1500	-4.959%	8	308	-60.870%
2025-12-24	1.2100	1.2100	1.2100	1.2100	+10.000%	4	307	-62.810%
2025-12-23	1.1000	1.1000	1.1000	1.1000	-3.509%	4	307	-59.091%
2025-12-19	1.1400	1.1400	1.1400	1.1400	-24.000%	5	308	-60.526%
2025-12-11	1.5000	1.5000	1.5000	1.5000	+21.951%	6	306	-70.000%
2025-12-09	1.0500	1.2300	1.0500	1.2300	+9.821%	8	306	-63.415%
2025-12-08	1.1200	1.1200	1.1200	1.1200	+17.895%	4	306	-59.821%
2025-12-04	0.9500	0.9500	0.9500	0.9500	-20.833%	3	306	-52.632%
2025-12-03	1.2000	1.2000	1.2000	1.2000	+16.505%	3	309	-62.500%
2025-12-01	1.0800	1.0800	1.0300	1.0300	-25.362%	8	309	-56.311%
2025-11-26	1.3800	1.3800	1.3800	1.3800	+6.154%	1	309	-67.391%
2025-11-25	1.1500	1.3000	1.0600	1.3000	+21.495%	111	309	-65.385%
2025-11-24	0.8400	1.0700	0.8400	1.0700	+11.458%	2	202	-57.944%
2025-11-21	1.1000	1.1000	0.9600	0.9600	+9.091%	21	202	-53.125%
2025-11-20	0.8800	0.8800	0.8800	0.8800	-24.786%	1	181	-48.864%
2025-11-19	0.9100	1.1700	0.9100	1.1700	-2.500%	2	182	-61.538%
2025-11-18	1.2000	1.2000	1.2000	1.2000	0.000%	1	181	-62.500%
2025-11-17	1.1500	1.2000	1.1500	1.2000	+10.092%	2	181	-62.500%
2025-11-14	1.0100	1.0900	1.0100	1.0900	-12.800%	2	180	-58.716%
2025-11-13	1.0400	1.2500	1.0400	1.2500	+25.000%	2	180	-64.000%
2025-11-10	1.2000	1.2000	1.0000	1.0000	-24.242%	2	180	-55.000%
2025-11-07	1.0200	1.3200	1.0200	1.3200	+15.789%	2	180	-65.909%
2025-11-06	0.9800	1.1400	0.9800	1.1400	+14.000%	2	180	-60.526%
2025-11-05	0.8100	1.0800	0.8100	1.0000	-3.846%	7	179	-55.000%
2025-11-04	1.0000	1.0400	0.9700	1.0400	0.000%	3	173	-56.731%
2025-11-03	0.8800	1.0400	0.8800	1.0400	-1.887%	2	171	-56.731%
2025-10-31	0.8500	1.1500	0.8500	1.0600	+3.922%	5	171	-57.547%
2025-10-30	0.8000	1.0200	0.8000	1.0200	+6.250%	2	169	-55.882%
2025-10-29	0.8100	0.9600	0.8100	0.9600	-5.882%	2	168	-53.125%
2025-10-28	0.8800	1.0200	0.8800	1.0200	-8.108%	2	168	-55.882%
2025-10-27	1.1600	1.1600	1.1100	1.1100	-12.598%	2	168	-59.459%
2025-10-24	1.0000	1.2700	1.0000	1.2700	0.000%	2	168	-64.567%
2025-10-23	1.1000	1.2700	1.1000	1.2700	+5.833%	2	168	-64.567%
2025-10-22	1.1600	1.2500	1.1600	1.2000	-7.692%	32	168	-62.500%
2025-10-21	0.9600	1.3000	0.9600	1.3000	+9.244%	2	138	-65.385%
2025-10-20	1.0400	1.1900	1.0400	1.1900	+26.596%	2	138	-62.185%
2025-10-17	1.0000	1.1700	0.9400	0.9400	-16.814%	5	138	-52.128%
2025-10-16	1.0300	1.1300	1.0300	1.1300	-13.077%	2	138	-60.177%
2025-10-15	1.0100	1.3000	1.0100	1.3000	+12.069%	2	138	-65.385%
2025-10-14	1.0300	1.1600	1.0300	1.1600	0.000%	2	138	-61.207%
2025-10-13	0.9900	1.1600	0.9900	1.1600	+0.870%	2	138	-61.207%
2025-10-10	1.0600	1.1500	1.0600	1.1500	-16.667%	2	138	-60.870%
2025-10-09	1.3400	1.3800	1.3200	1.3800	-10.390%	8	138	-67.391%
2025-10-08	1.5100	1.5400	1.5100	1.5400	-6.098%	15	138	-70.779%
2025-10-01	1.6400	1.6400	1.6400	1.6400	-0.606%	2	129	-72.561%
2025-09-25	1.6500	1.6500	1.6500	1.6500	-13.158%	6	127	-72.727%
2025-09-24	1.9000	1.9000	1.9000	1.9000	+13.772%	5	127	-76.316%
2025-09-19	1.6700	1.6700	1.6700	1.6700	-0.595%	2	122	-73.054%
2025-09-18	1.7500	1.7500	1.6800	1.6800	-2.890%	22	120	-73.214%
2025-09-16	1.7300	1.7300	1.7300	1.7300	-3.889%	6	98	-73.988%
2025-09-15	1.8000	1.8000	1.8000	1.8000	-14.286%	2	98	-75.000%
2025-09-09	2.1000	2.1000	2.1000	2.1000	-2.326%	20	96	-78.571%
2025-09-08	2.1500	2.1500	2.0900	2.1500	+7.500%	70	76	-79.070%
2025-09-04	2.0000	2.0000	2.0000	2.0000	+5.263%	1	40	-77.500%
2025-08-28	1.9000	1.9000	1.9000	1.9000	+6.742%	4	39	-76.316%
2025-08-18	2.0000	2.0000	1.7800	1.7800	-14.010%	2	39	-74.719%
2025-08-15	2.0700	2.0700	2.0700	2.0700	+25.455%	30	37	-78.261%
2025-08-12	1.6500	1.6500	1.6500	1.6500	+23.134%	2	37	-72.727%
2025-08-11	1.3500	1.3500	1.3000	1.3400	+67.500%	6	37	-66.418%
2025-08-08	0.7900	0.8000	0.7900	0.8000	-42.857%	33	33	-43.750%
2025-07-25	1.4000	1.4000	1.4000	1.4000	-4.110%	1	2	-67.857%
2025-07-24	1.4600	1.4600	1.4600	1.4600	+8.148%	1	1	-69.178%
2025-07-22	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	-66.667%