Dark

GD20270115C300
GD Jan 15 2027 300.00 Call (GD270115C00300000)
option OPRA

EOD

Aug 14, 2026

100.80+26.221%(+20.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	100.8000	100.8000	100.8000	100.8000	+26.221%	1	368	0.000%
2026-07-17	81.4500	81.5000	79.7300	79.8600	+5.120%	63	369	+26.221%
2026-07-16	75.9500	75.9700	75.9500	75.9700	+9.942%	4	369	+32.684%
2026-06-15	69.1000	69.1000	69.1000	69.1000	+15.167%	1	369	+45.876%
2026-05-29	60.0000	60.0000	60.0000	60.0000	-4.153%	1	370	+68.000%
2026-05-28	62.6000	62.6000	62.6000	62.6000	+9.632%	6	370	+61.022%
2026-05-27	57.1000	57.1000	57.1000	57.1000	+3.818%	1	375	+76.532%
2026-05-22	55.0000	55.0000	55.0000	55.0000	-9.061%	2	374	+83.273%
2026-05-08	60.3500	60.6000	60.2400	60.4800	-1.257%	4	374	+66.667%
2026-05-01	61.2500	61.2500	61.2500	61.2500	+3.937%	2	370	+64.571%
2026-04-29	64.5000	64.5000	58.9300	58.9300	+60.136%	5	370	+71.050%
2026-04-24	37.5000	37.5000	36.7000	36.8000	-13.514%	3	374	+173.913%
2026-04-23	42.5700	42.5700	42.5500	42.5500	+2.530%	11	373	+136.898%
2026-04-22	41.5000	41.5000	41.5000	41.5000	-26.601%	1	373	+142.892%
2026-04-15	56.5400	56.5400	56.5400	56.5400	+3.896%	1	373	+78.281%
2026-04-10	54.4200	54.4200	54.4200	54.4200	-17.017%	1	372	+85.226%
2026-03-30	65.5800	65.5800	65.5800	65.5800	-1.532%	1	371	+53.705%
2026-03-20	67.3000	67.3000	66.6000	66.6000	-2.059%	5	371	+51.351%
2026-03-19	68.0000	68.0000	68.0000	68.0000	-7.382%	1	373	+48.235%
2026-03-12	72.7400	73.4200	72.7400	73.4200	-2.367%	4	374	+37.292%
2026-03-09	75.2000	75.2000	75.2000	75.2000	-4.810%	1	378	+34.043%
2026-03-02	79.0000	79.0000	79.0000	79.0000	+19.770%	1	378	+27.595%
2026-02-18	64.8900	65.9600	64.8900	65.9600	-0.030%	39	378	+52.820%
2026-02-11	65.9800	65.9800	65.9800	65.9800	-7.070%	2	377	+52.774%
2026-02-05	71.0000	71.0000	71.0000	71.0000	+7.283%	1	379	+41.972%
2026-02-04	66.1800	66.1800	66.1800	66.1800	-0.928%	1	380	+52.312%
2026-01-28	66.8000	66.8000	66.8000	66.8000	-16.500%	1	381	+50.898%
2026-01-20	80.0000	80.0000	80.0000	80.0000	+6.242%	1	381	+26.000%
2026-01-14	75.3000	75.3000	75.3000	75.3000	+2.869%	1	382	+33.865%
2026-01-12	73.2000	73.2000	73.2000	73.2000	-2.335%	1	382	+37.705%
2026-01-08	74.9500	74.9500	74.9500	74.9500	+6.615%	1	382	+34.490%
2026-01-05	68.8600	70.3000	68.8600	70.3000	+26.053%	3	383	+43.385%
2025-12-31	55.7700	55.7700	55.7700	55.7700	-5.635%	1	383	+80.742%
2025-12-29	57.6000	59.1000	57.6000	59.1000	-6.782%	3	383	+70.558%
2025-12-24	63.4000	63.4000	63.4000	63.4000	+10.165%	1	382	+58.991%
2025-12-09	57.5500	57.5500	57.5500	57.5500	-1.405%	26	382	+75.152%
2025-12-05	58.3700	58.3700	58.3700	58.3700	+7.793%	2	382	+72.691%
2025-12-02	54.1500	54.1500	54.1500	54.1500	-11.404%	2	384	+86.150%
2025-11-28	61.1200	61.1200	61.1200	61.1200	-3.824%	1	382	+64.921%
2025-11-17	63.5500	63.5500	63.5500	63.5500	-0.376%	2	382	+58.615%
2025-11-14	63.7900	63.7900	63.7900	63.7900	-8.505%	2	380	+58.018%
2025-11-12	69.7200	69.7200	69.7200	69.7200	-2.353%	1	380	+44.578%
2025-11-11	71.4000	71.4000	71.4000	71.4000	+3.179%	1	379	+41.176%
2025-10-27	69.2000	69.2000	69.2000	69.2000	+6.462%	4	373	+45.665%
2025-10-07	67.5600	67.5600	65.0000	65.0000	+13.043%	4	373	+55.077%
2025-10-01	57.3500	57.5000	57.3500	57.5000	+21.002%	2	373	+75.304%
2025-09-19	47.5200	47.5200	47.5200	47.5200	-8.527%	1	374	+112.121%
2025-09-16	50.4700	51.9500	49.8000	51.9500	+8.546%	17	374	+94.033%
2025-08-28	47.8600	47.8600	47.8600	47.8600	+0.335%	4	374	+110.614%
2025-08-27	47.7000	47.7000	47.7000	47.7000	+14.142%	1	374	+111.321%
2025-08-19	41.7900	41.7900	41.7900	41.7900	-2.814%	5	374	+141.206%
2025-08-08	43.0000	43.0000	43.0000	43.0000	+3.093%	2	369	+134.419%
2025-08-07	41.3000	41.7100	41.2000	41.7100	+3.243%	7	372	+141.669%
2025-08-01	40.4000	40.4000	40.4000	40.4000	-7.126%	11	378	+149.505%
2025-07-23	43.5000	43.5000	43.5000	43.5000	+24.642%	1	367	+131.724%
2025-07-18	34.9000	34.9000	34.9000	34.9000	+0.287%	25	367	+188.825%
2025-07-16	34.8000	34.8000	34.8000	34.8000	-4.396%	20	342	+189.655%
2025-07-15	36.3000	36.4000	36.3000	36.4000	-1.622%	180	322	+176.923%
2025-07-10	37.0000	37.0000	37.0000	37.0000	+40.684%	1	173	+172.432%
2025-06-23	26.7000	26.7000	26.3000	26.3000	-0.755%	9	173	+283.270%
2025-06-16	26.5000	26.5000	26.5000	26.5000	-7.633%	1	165	+280.377%
2025-06-13	28.6900	28.6900	28.6900	28.6900	+14.760%	2	165	+251.342%
2025-06-10	25.0000	25.0000	25.0000	25.0000	+2.881%	1	165	+303.200%
2025-06-04	24.3000	24.3000	24.3000	24.3000	+2.966%	1	165	+314.815%
2025-05-27	23.6000	23.6000	23.6000	23.6000	-0.632%	3	165	+327.119%
2025-05-23	23.0200	23.7500	23.0200	23.7500	-6.496%	18	165	+324.421%
2025-05-22	25.4000	25.4000	25.4000	25.4000	-6.273%	3	165	+296.850%
2025-05-20	27.1000	27.1000	27.1000	27.1000	+11.523%	2	165	+271.956%
2025-05-15	24.3000	24.3000	24.3000	24.3000	+3.404%	3	163	+314.815%
2025-05-12	22.9000	23.5000	22.9000	23.5000	-5.318%	17	163	+328.936%
2025-05-05	24.8200	24.8200	24.8200	24.8200	+0.081%	1	150	+306.124%
2025-04-29	24.4000	24.8000	24.4000	24.8000	+15.349%	18	149	+306.452%
2025-04-23	23.3500	23.4000	21.5000	21.5000	-24.296%	21	147	+368.837%
2025-04-21	28.4000	28.4000	28.4000	28.4000	+5.030%	1	140	+254.930%
2025-04-17	26.9800	27.0400	26.9800	27.0400	-7.713%	8	139	+272.781%
2025-04-11	28.0000	29.7100	26.2500	29.3000	+15.810%	184	139	+244.027%
2025-04-10	25.3000	25.3000	25.3000	25.3000	+51.861%	1	213	+298.419%
2025-04-07	16.1000	16.6600	16.1000	16.6600	-8.462%	2	212	+505.042%
2025-04-04	18.2000	18.2000	18.2000	18.2000	-26.908%	22	212	+453.846%
2025-04-03	24.9000	24.9000	24.9000	24.9000	-5.646%	1	212	+304.819%
2025-04-02	26.3900	26.3900	26.3900	26.3900	+7.890%	20	212	+281.963%
2025-03-31	24.4600	24.4600	24.4600	24.4600	+10.329%	10	220	+312.101%
2025-03-20	22.1700	22.1700	22.1700	22.1700	-3.567%	2	230	+354.668%
2025-03-17	22.9900	22.9900	22.9900	22.9900	-14.312%	2	232	+338.452%
2025-03-10	26.8300	26.8300	26.8300	26.8300	+11.005%	2	230	+275.699%
2025-03-07	24.1700	24.1700	24.1700	24.1700	+8.923%	2	232	+317.046%
2025-03-05	22.1900	22.1900	22.1900	22.1900	+21.589%	1	231	+354.259%
2025-03-04	18.2500	18.2500	18.2500	18.2500	+14.063%	1	230	+452.329%
2025-02-28	16.0000	16.0000	16.0000	16.0000	+13.395%	4	231	+530.000%
2025-02-24	14.1100	14.1100	14.1100	14.1100	+29.450%	2	233	+614.387%
2025-02-14	11.1000	11.1900	10.7900	10.9000	-33.859%	66	226	+824.771%
2025-02-06	16.5200	16.5200	16.4800	16.4800	-3.343%	30	226	+511.650%
2025-02-04	17.0500	17.0500	17.0500	17.0500	+10.000%	2	196	+491.202%
2025-01-30	15.5000	15.8200	15.5000	15.5000	-1.211%	35	205	+550.323%
2025-01-29	16.1000	16.1000	15.6800	15.6900	-23.239%	6	205	+542.447%
2025-01-23	21.0000	21.0000	20.2400	20.4400	-5.370%	19	201	+393.151%
2025-01-22	21.6000	21.6000	21.6000	21.6000	-1.818%	30	191	+366.667%
2025-01-21	22.0000	22.0000	22.0000	22.0000	+4.315%	30	131	+358.182%
2025-01-16	21.1000	21.1000	21.0900	21.0900	+3.892%	5	131	+377.952%
2025-01-14	19.6000	20.3000	19.6000	20.3000	+1.551%	30	135	+396.552%
2025-01-08	19.5000	20.0000	19.5000	19.9900	-7.023%	15	90	+404.252%
2024-12-20	21.5000	21.5000	21.5000	21.5000	+2.381%	2	90	+368.837%
2024-12-18	21.0000	21.0000	21.0000	21.0000	-9.483%	1	90	+380.000%
2024-12-16	23.2000	23.2000	23.2000	23.2000	+10.476%	7	89	+334.483%
2024-12-13	21.0000	21.0000	21.0000	21.0000	+3.194%	12	89	+380.000%
2024-12-12	19.1000	20.3500	19.1000	20.3500	-3.555%	3	83	+395.332%
2024-12-11	21.1000	21.1000	21.1000	21.1000	-14.747%	1	82	+377.725%
2024-12-10	24.7500	24.7500	24.7500	24.7500	-10.650%	10	64	+307.273%
2024-12-03	27.6000	27.8000	27.6000	27.7000	+2.821%	4	54	+263.899%
2024-12-02	27.5000	27.5000	26.9400	26.9400	-12.333%	4	50	+274.165%
2024-11-21	30.7300	30.7300	30.7300	30.7300	+3.818%	8	53	+228.018%
2024-11-20	29.8400	29.8400	29.5900	29.6000	-5.250%	13	61	+240.541%
2024-11-19	31.2500	31.2500	31.2000	31.2400	-9.633%	8	61	+222.663%
2024-11-18	34.4000	34.5700	34.4000	34.5700	-0.087%	4	61	+191.582%
2024-11-15	34.6100	34.6300	34.5900	34.6000	-10.594%	42	58	+191.329%
2024-11-14	36.9000	38.7000	36.9000	38.7000	-23.214%	9	60	+160.465%
2024-11-13	50.4000	50.4000	50.4000	50.4000	-2.420%	7	51	+100.000%
2024-11-12	51.6500	51.6500	51.6500	51.6500	+10.458%	1	44	+95.160%
2024-11-06	46.7600	46.7600	46.7600	46.7600	+6.032%	38	43	+115.569%
2024-10-30	44.0000	44.1000	44.0000	44.1000	-3.077%	2	5	+128.571%
2024-10-17	45.5000	45.5000	45.5000	45.5000	+8.852%	1	3	+121.538%
2024-10-04	41.8000	41.8000	41.8000	41.8000	-5.000%	4	3	+141.148%
2024-09-24	45.4100	45.4100	44.0000	44.0000	-0.114%	3	5	+129.091%
2024-09-19	44.0500	44.0500	44.0500	44.0500	0.000%	2	2	+128.831%