Dark

GFI20270115C20
GFI Jan 15 2027 20.00 Call (GFI270115C00020000)
option OPRA

EOD

Aug 5, 2026

17.50+32.576%(+4.30)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.6400	17.8200	17.5000	17.5000	+32.576%	42	26	0.000%
2026-07-24	13.1000	13.2000	13.1000	13.2000	+2.326%	2	12	+32.576%
2026-07-23	12.8800	12.9000	12.8800	12.9000	+2.381%	2	11	+35.659%
2026-06-24	12.4800	12.6000	12.4400	12.6000	-37.031%	10	10	+38.889%
2026-06-15	19.9000	20.0100	19.9000	20.0100	+17.706%	2	5	-12.544%
2026-06-12	17.0600	17.0600	17.0000	17.0000	-9.766%	2	5	+2.941%
2026-06-02	18.8400	18.8400	18.8400	18.8400	-7.873%	3	5	-7.113%
2026-05-27	20.4500	20.4500	20.4500	20.4500	-27.790%	1	2	-14.425%
2026-04-16	28.3200	28.3200	28.3200	28.3200	-7.451%	1	1	-38.206%
2026-04-08	31.9300	31.9300	30.6000	30.6000	+33.043%	2	1	-42.810%
2026-03-27	23.0000	23.0000	23.0000	23.0000	-28.349%	1	1	-23.913%
2026-03-12	30.5000	32.1000	30.5000	32.1000	+1.102%	1,575	95	-45.483%
2026-02-04	31.7500	31.7500	31.7500	31.7500	+4.098%	10	253	-44.882%
2026-01-30	35.0000	35.0000	30.5000	30.5000	-18.645%	24	263	-42.623%
2026-01-29	37.4900	37.4900	37.4900	37.4900	-6.741%	10	249	-53.321%
2026-01-28	40.2000	40.2000	40.2000	40.2000	+11.080%	2	259	-56.468%
2026-01-27	36.1900	36.1900	36.1900	36.1900	+13.948%	7	259	-51.644%
2026-01-22	31.7600	31.7600	31.7600	31.7600	-3.758%	5	259	-44.899%
2026-01-21	32.5000	33.0000	32.5000	33.0000	+24.528%	16	254	-46.970%
2026-01-09	26.5000	26.5000	26.5000	26.5000	+4.536%	10	248	-33.962%
2026-01-08	25.3500	25.3500	25.3500	25.3500	-4.123%	10	238	-30.966%
2025-12-23	26.4400	26.4400	26.4400	26.4400	-3.750%	1	228	-33.812%
2025-12-22	27.4700	27.4700	27.4700	27.4700	+15.178%	1	227	-36.294%
2025-11-28	23.5000	23.8500	23.5000	23.8500	+13.571%	21	228	-26.625%
2025-11-25	21.3400	21.3400	21.0000	21.0000	+7.417%	9	207	-16.667%
2025-11-21	19.5500	19.5500	19.5500	19.5500	-1.113%	10	198	-10.486%
2025-11-20	19.7700	19.7700	19.7700	19.7700	-7.270%	10	208	-11.482%
2025-11-17	21.9000	21.9000	21.3200	21.3200	+8.776%	13	208	-17.917%
2025-11-06	19.6000	19.6000	19.6000	19.6000	+14.020%	5	208	-10.714%
2025-11-04	17.1900	17.1900	17.1900	17.1900	-11.346%	1	203	+1.803%
2025-11-03	18.9000	19.3900	18.9000	19.3900	-2.317%	6	209	-9.747%
2025-10-30	19.8500	19.8500	19.8500	19.8500	+13.429%	10	209	-11.839%
2025-10-27	18.0000	18.0000	17.5000	17.5000	-12.500%	11	210	0.000%
2025-10-21	20.2000	20.2000	20.0000	20.0000	-19.257%	12	210	-12.500%
2025-10-20	25.4100	25.4100	24.7700	24.7700	-7.918%	9	199	-29.350%
2025-10-16	27.9000	27.9000	26.9000	26.9000	+14.371%	2	191	-34.944%
2025-10-13	23.5200	23.5200	23.5200	23.5200	+7.840%	2	189	-25.595%
2025-10-10	21.8100	21.8100	21.8100	21.8100	-7.191%	2	187	-19.762%
2025-10-03	23.5000	23.5000	23.5000	23.5000	+6.818%	5	187	-25.532%
2025-09-24	22.0000	22.0000	22.0000	22.0000	-4.348%	8	182	-20.455%
2025-09-22	23.0000	23.0000	23.0000	23.0000	+5.505%	5	174	-23.913%
2025-09-19	21.6100	21.8000	21.6100	21.8000	+15.957%	15	174	-19.725%
2025-09-18	18.8000	18.8000	18.8000	18.8000	-4.954%	1	159	-6.915%
2025-09-15	19.7800	19.7800	19.7800	19.7800	+9.282%	5	158	-11.527%
2025-09-10	18.1000	18.1000	18.1000	18.1000	+6.471%	10	153	-3.315%
2025-09-09	17.0000	17.0000	17.0000	17.0000	+1.796%	1	153	+2.941%
2025-09-08	16.7000	16.7000	16.7000	16.7000	+6.437%	10	154	+4.790%
2025-09-05	15.6900	15.6900	15.6900	15.6900	-3.148%	10	179	+11.536%
2025-09-03	16.1000	16.3000	16.1000	16.2000	+36.134%	81	179	+8.025%
2025-08-21	12.0000	12.0000	11.9000	11.9000	-8.391%	10	98	+47.059%
2025-08-11	12.9900	12.9900	12.9900	12.9900	+3.920%	1	88	+34.719%
2025-08-06	12.5000	12.5000	12.5000	12.5000	+2.459%	25	87	+40.000%
2025-08-05	12.2000	12.2000	12.2000	12.2000	+29.374%	4	100	+43.443%
2025-08-04	9.4300	9.4300	9.4300	9.4300	+17.143%	2	104	+85.578%
2025-07-31	8.0500	8.0500	8.0500	8.0500	-5.294%	30	104	+117.391%
2025-07-21	8.5500	8.5500	8.5000	8.5000	+12.583%	2	104	+105.882%
2025-07-18	7.4000	7.5500	7.4000	7.5500	-5.625%	5	106	+131.788%
2025-07-15	8.0000	8.0000	8.0000	8.0000	+6.667%	35	108	+118.750%
2025-07-09	7.5000	7.5000	7.5000	7.5000	+8.696%	10	73	+133.333%
2025-07-08	6.9000	6.9000	6.9000	6.9000	-3.090%	1	73	+153.623%
2025-07-02	7.1200	7.1200	7.1200	7.1200	-11.553%	1	74	+145.787%
2025-06-17	8.0500	8.0500	8.0500	8.0500	-4.959%	1	74	+117.391%
2025-06-12	8.4700	8.4700	8.4700	8.4700	+10.719%	1	73	+106.612%
2025-06-11	7.7000	8.8000	7.6500	7.6500	-0.649%	5	74	+128.758%
2025-06-10	8.5500	8.5800	7.3500	7.7000	-3.750%	14	69	+127.273%
2025-06-09	7.8000	8.0000	7.8000	8.0000	+19.940%	11	77	+118.750%
2025-05-30	6.6700	6.6700	6.6700	6.6700	+2.615%	10	88	+162.369%
2025-05-21	6.3000	6.5000	6.3000	6.5000	+27.451%	2	93	+169.231%
2025-05-13	5.5000	5.5000	4.9500	5.1000	-1.923%	5	92	+243.137%
2025-05-12	6.0000	6.0000	5.2000	5.2000	-26.761%	14	87	+236.538%
2025-05-05	7.1000	7.1000	7.1000	7.1000	+23.264%	5	73	+146.479%
2025-05-02	6.0000	6.0000	5.7600	5.7600	-2.373%	6	72	+203.819%
2025-05-01	6.1000	6.1000	5.9000	5.9000	-13.235%	8	70	+196.610%
2025-04-30	6.8000	6.8000	6.8000	6.8000	+2.564%	5	63	+157.353%
2025-04-29	6.6300	6.6300	6.6300	6.6300	+0.455%	5	63	+163.952%
2025-04-28	6.6000	6.6000	6.6000	6.6000	+3.125%	5	63	+165.152%
2025-04-23	6.7000	6.7000	6.4000	6.4000	-28.090%	5	61	+173.438%
2025-04-21	8.9000	8.9000	8.9000	8.9000	+2.299%	1	57	+96.629%
2025-04-16	9.5000	9.5000	8.6700	8.7000	+69.922%	11	57	+101.149%
2025-04-04	5.1200	5.1200	5.1200	5.1200	-24.706%	20	61	+241.797%
2025-04-01	6.8000	6.8000	6.8000	6.8000	+11.475%	1	51	+157.353%
2025-03-28	6.1000	6.1000	6.1000	6.1000	+2.521%	2	51	+186.885%
2025-03-21	5.9500	5.9500	5.9500	5.9500	-5.556%	20	50	+194.118%
2025-03-19	6.3000	6.3000	6.3000	6.3000	+46.512%	11	40	+177.778%
2025-02-12	4.3000	4.3000	4.3000	4.3000	+4.878%	3	40	+306.977%
2025-02-06	4.1000	4.1000	4.1000	4.1000	+5.670%	5	37	+326.829%
2025-02-05	3.8800	3.8800	3.8800	3.8800	+25.161%	4	37	+351.031%
2025-01-31	3.1000	3.1000	3.1000	3.1000	+1.639%	2	33	+464.516%
2025-01-24	3.0500	3.0500	3.0500	3.0500	+38.636%	60	32	+473.770%
2024-11-27	2.2000	2.2000	2.2000	2.2000	-19.118%	2	2	+695.455%
2024-11-26	2.7200	2.7200	2.7200	2.7200	+5.837%	2	2	+543.382%
2024-11-04	2.5700	2.5700	2.5700	2.5700	-33.420%	1	4	+580.934%
2024-10-18	3.8600	3.8600	3.8600	3.8600	+42.435%	4	3	+353.368%
2024-10-03	2.7100	2.7100	2.7100	2.7100	0.000%	1	1	+545.756%