Dark

GFI20261016C40
GFI Oct 16 2026 40.00 Call (GFI261016C00040000)
option OPRA

EOD

Sep 23, 2026

2.30-42.500%(-1.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.5000	2.5000	2.3000	2.3000	-42.500%	8	607	0.000%
2026-09-22	3.5000	5.0000	3.5000	4.0000	+21.212%	24	612	-42.500%
2026-09-21	3.5900	3.5900	3.3000	3.3000	-10.569%	4	632	-30.303%
2026-09-18	3.8300	3.9800	3.6900	3.6900	-16.327%	505	632	-37.669%
2026-09-17	4.5600	4.5600	4.3000	4.4100	+35.692%	24	498	-47.846%
2026-09-16	3.2500	3.2500	3.2500	3.2500	-23.529%	1	497	-29.231%
2026-09-15	4.6000	4.6000	4.1000	4.2500	-0.235%	29	497	-45.882%
2026-09-14	4.3000	4.3200	4.2600	4.2600	-33.541%	3	507	-46.009%
2026-09-11	6.4100	6.4100	6.4100	6.4100	+6.478%	50	504	-64.119%
2026-09-10	6.0200	6.0200	6.0200	6.0200	-17.534%	1	454	-61.794%
2026-09-09	7.3000	7.3000	7.3000	7.3000	-5.563%	5	454	-68.493%
2026-09-08	7.9000	7.9000	7.7300	7.7300	0.000%	16	454	-70.246%
2026-09-04	7.7300	7.7300	7.7300	7.7300	-4.686%	4	451	-70.246%
2026-09-03	8.1100	8.1100	8.1100	8.1100	+53.019%	1	451	-71.640%
2026-09-02	5.8800	5.8800	5.3000	5.3000	0.000%	16	452	-56.604%
2026-09-01	5.3000	5.3000	5.3000	5.3000	-24.823%	2	465	-56.604%
2026-08-28	7.4500	7.6000	7.0500	7.0500	-15.569%	18	467	-67.376%
2026-08-27	7.7000	8.6700	7.7000	8.3500	+0.602%	14	476	-72.455%
2026-08-26	8.7500	8.7500	8.3000	8.3000	-12.632%	2	489	-72.289%
2026-08-25	8.8000	9.5000	8.8000	9.5000	+15.854%	23	489	-75.789%
2026-08-24	8.8400	8.8400	8.2000	8.2000	-5.202%	9	489	-71.951%
2026-08-21	8.1000	8.9000	8.1000	8.6500	+27.959%	49	495	-73.410%
2026-08-20	5.5000	6.8000	5.5000	6.7600	+19.014%	28	510	-65.976%
2026-08-19	5.8300	5.9300	4.8000	5.6800	+47.532%	16	497	-59.507%
2026-08-18	3.8000	3.8500	3.6500	3.8500	-6.098%	16	496	-40.260%
2026-08-17	3.8000	4.4000	3.8000	4.1000	+20.588%	14	506	-43.902%
2026-08-14	3.3500	3.4000	3.3500	3.4000	+9.677%	9	501	-32.353%
2026-08-13	3.1500	3.2000	3.1000	3.1000	-21.519%	34	495	-25.806%
2026-08-12	4.4400	4.4400	3.9000	3.9500	+8.219%	51	504	-41.772%
2026-08-11	3.3700	3.6500	3.3000	3.6500	-6.650%	109	524	-36.986%
2026-08-10	2.9200	4.1500	2.9200	3.9100	-3.457%	142	542	-41.176%
2026-08-07	4.1000	4.4000	3.7000	4.0500	+80.000%	82	574	-43.210%
2026-08-06	2.2500	2.4500	2.2500	2.2500	-16.667%	6	586	+2.222%
2026-08-05	2.2500	2.7000	2.0000	2.7000	+92.857%	49	581	-14.815%
2026-08-04	1.4900	1.5300	1.4000	1.4000	+50.538%	27	543	+64.286%
2026-08-03	0.9300	0.9300	0.9300	0.9300	+3.333%	1	521	+147.312%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-14.286%	10	521	+155.556%
2026-07-30	1.0500	1.0500	1.0500	1.0500	+20.690%	1	511	+119.048%
2026-07-29	0.9500	0.9500	0.8700	0.8700	-8.421%	2	510	+164.368%
2026-07-28	0.9500	0.9500	0.9500	0.9500	-16.667%	1	509	+142.105%
2026-07-27	1.1000	1.1400	1.0500	1.1400	+3.636%	9	508	+101.754%
2026-07-24	1.1000	1.1000	1.1000	1.1000	-26.667%	1	499	+109.091%
2026-07-22	1.3700	1.5000	1.3700	1.5000	+25.000%	3	499	+53.333%
2026-07-21	1.0500	1.2000	1.0500	1.2000	+21.212%	8	499	+91.667%
2026-07-20	1.1000	1.1000	0.9600	0.9900	-20.800%	19	496	+132.323%
2026-07-17	1.2500	1.2500	1.2500	1.2500	+4.167%	1	482	+84.000%
2026-07-16	1.2000	1.2000	1.2000	1.2000	-20.000%	1	482	+91.667%
2026-07-15	1.2700	1.5000	1.2500	1.5000	+7.143%	74	482	+53.333%
2026-07-14	1.8000	1.8000	1.4000	1.4000	-12.500%	13	410	+64.286%
2026-07-13	1.6500	1.6500	1.6000	1.6000	-17.949%	4	407	+43.750%
2026-07-10	1.9000	1.9500	1.9000	1.9500	0.000%	5	403	+17.949%
2026-07-09	2.2000	2.2000	1.9000	1.9500	+14.035%	32	400	+17.949%
2026-07-08	1.7000	1.8000	1.6500	1.7100	-11.399%	77	380	+34.503%
2026-07-07	2.6000	2.6000	1.9300	1.9300	-3.500%	3	303	+19.171%
2026-06-30	2.0000	2.0000	2.0000	2.0000	+11.111%	5	300	+15.000%
2026-06-25	1.8000	1.8000	1.8000	1.8000	+16.129%	3	295	+27.778%
2026-06-24	1.5500	1.5500	1.5500	1.5500	-26.190%	1	295	+48.387%
2026-06-23	2.3500	2.3500	2.1000	2.1000	-19.231%	37	295	+9.524%
2026-06-22	2.5500	2.6000	2.5500	2.6000	-42.222%	11	260	-11.538%
2026-06-18	3.7000	4.5000	3.7000	4.5000	-26.230%	30	244	-48.889%
2026-06-17	6.1000	6.1000	6.1000	6.1000	+22.736%	5	244	-62.295%
2026-06-16	4.6000	5.3000	4.6000	4.9700	-0.600%	8	244	-53.722%
2026-06-15	5.8000	5.8000	5.0000	5.0000	+38.889%	7	241	-54.000%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-7.692%	1	246	-36.111%
2026-06-11	3.5000	3.9000	2.7000	3.9000	+26.214%	17	245	-41.026%
2026-06-09	2.9200	3.5000	2.9200	3.0900	-9.118%	12	229	-25.566%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-15.000%	1	218	-32.353%
2026-06-05	4.7000	4.7000	4.0000	4.0000	-10.714%	2	218	-42.500%
2026-06-01	4.4500	4.4800	4.1500	4.4800	-26.437%	9	217	-48.661%
2026-05-28	6.0900	6.0900	6.0900	6.0900	+5.000%	2	217	-62.233%
2026-05-21	5.7000	5.8000	5.7000	5.8000	-7.937%	14	217	-60.345%
2026-05-20	6.3000	6.3000	6.3000	6.3000	+22.568%	5	213	-63.492%
2026-05-19	5.1000	5.1400	5.0000	5.1400	-26.571%	3	205	-55.253%
2026-05-18	6.0300	7.0000	6.0300	7.0000	+11.111%	2	205	-67.143%
2026-05-15	6.8000	6.8000	6.2000	6.3000	-33.684%	15	205	-63.492%
2026-05-14	9.5000	9.5000	9.5000	9.5000	+11.765%	2	190	-75.789%
2026-05-13	8.5000	8.5000	8.5000	8.5000	-8.602%	2	164	-72.941%
2026-05-12	9.0000	9.3000	8.2000	9.3000	-7.278%	22	164	-75.269%
2026-05-11	9.9600	10.4000	9.8500	10.0300	+11.074%	25	164	-77.069%
2026-05-08	9.2000	9.7300	9.0300	9.0300	+27.183%	128	139	-74.529%
2026-05-05	7.2000	7.2000	7.1000	7.1000	-6.579%	2	12	-67.606%
2026-05-01	7.6000	7.6000	7.6000	7.6000	-40.392%	3	7	-69.737%
2026-04-15	12.7500	12.7500	12.7500	12.7500	-6.525%	1	7	-81.961%
2026-04-14	14.0000	14.0000	13.6400	13.6400	+14.142%	4	6	-83.138%
2026-04-02	11.9500	11.9500	11.9500	11.9500	+32.190%	2	4	-80.753%
2026-03-25	9.0400	9.0400	9.0400	9.0400	+26.081%	2	4	-74.558%
2026-03-19	7.1700	7.1700	7.1700	7.1700	0.000%	2	2	-67.922%