Dark

GFI20270115C25
GFI Jan 15 2027 25.00 Call (GFI270115C00025000)
option OPRA

EOD

Aug 6, 2026

12.40+36.264%(+3.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.4000	12.4000	12.4000	12.4000	+36.264%	1	3	0.000%
2026-07-30	9.1000	9.1000	9.1000	9.1000	-7.143%	1	3	+36.264%
2026-07-22	9.8000	9.8000	9.8000	9.8000	-23.913%	1	2	+26.531%
2026-06-08	12.8800	12.8800	12.8800	12.8800	-15.817%	1	1	-3.727%
2026-05-19	15.3000	15.3000	15.3000	15.3000	-30.201%	1	1	-18.954%
2026-05-11	21.8000	21.9200	21.8000	21.9200	-5.108%	2	2	-43.431%
2026-04-21	23.1000	23.1000	23.1000	23.1000	+10.000%	1	1	-46.320%
2026-03-31	21.0000	21.0000	21.0000	21.0000	+23.529%	1	1	-40.952%
2026-03-19	17.0000	17.0000	17.0000	17.0000	-35.849%	1	1	-27.059%
2026-03-12	26.5000	26.5000	26.5000	26.5000	+9.959%	1	1,061	-53.208%
2026-03-05	24.5000	24.5000	24.1000	24.1000	-27.628%	9	1,060	-48.548%
2026-02-25	33.3000	33.3000	33.3000	33.3000	+5.047%	1	1,057	-62.763%
2026-02-23	31.7000	31.7000	31.7000	31.7000	+18.284%	1	1,057	-60.883%
2026-02-17	26.8000	26.8000	26.8000	26.8000	+5.470%	1	1,058	-53.731%
2026-02-02	25.6000	25.6000	25.2400	25.4100	-28.423%	3	1,058	-51.200%
2026-01-29	35.5000	35.5000	35.5000	35.5000	-2.740%	3	1,059	-65.070%
2026-01-28	36.0500	36.5000	36.0500	36.5000	+10.606%	4	1,059	-66.027%
2026-01-26	33.0000	33.0000	33.0000	33.0000	+16.279%	2	1,060	-62.424%
2026-01-22	27.6000	28.9300	26.3000	28.3800	-0.769%	213	1,059	-56.307%
2026-01-20	28.6000	28.6000	28.6000	28.6000	+12.732%	1	859	-56.643%
2026-01-16	25.3700	25.3700	25.3700	25.3700	-0.510%	2	860	-51.123%
2026-01-13	25.5000	25.5000	25.5000	25.5000	+15.385%	1	860	-51.373%
2026-01-09	23.0000	23.0000	22.1000	22.1000	+8.760%	2	861	-43.891%
2025-12-29	20.5900	20.9500	19.7000	20.3200	+3.147%	110	860	-38.976%
2025-12-17	19.0000	19.7000	19.0000	19.7000	-3.902%	4	751	-37.056%
2025-12-15	20.5000	20.5000	20.5000	20.5000	+10.811%	5	754	-39.512%
2025-12-04	18.5000	18.5000	18.5000	18.5000	+0.543%	1	759	-32.973%
2025-12-02	18.4000	18.4000	18.4000	18.4000	-0.541%	10	760	-32.609%
2025-11-24	17.1500	18.5000	17.1500	18.5000	+13.497%	10	770	-32.973%
2025-11-21	16.3000	16.3000	16.3000	16.3000	-13.344%	3	769	-23.926%
2025-11-19	18.8100	18.8100	18.8100	18.8100	+1.129%	1	769	-34.078%
2025-11-17	17.9000	18.6000	17.9000	18.6000	-2.618%	2	770	-33.333%
2025-11-13	19.1000	19.1000	19.1000	19.1000	-7.056%	1	772	-35.079%
2025-11-12	20.5500	20.5500	20.5500	20.5500	+27.640%	12	772	-39.659%
2025-11-07	16.1000	16.1000	16.1000	16.1000	+0.625%	2	782	-22.981%
2025-11-06	16.0000	16.0000	16.0000	16.0000	-0.498%	4	782	-22.500%
2025-11-05	16.1100	16.1100	16.0800	16.0800	+5.650%	6	782	-22.886%
2025-10-27	15.2200	15.2200	15.2200	15.2200	-16.097%	1	781	-18.528%
2025-10-23	17.5000	18.1400	17.5000	18.1400	+9.939%	2	781	-31.643%
2025-10-21	16.9000	16.9000	16.5000	16.5000	-23.963%	33	782	-24.848%
2025-10-16	21.7000	21.7000	21.7000	21.7000	+13.021%	4	784	-42.857%
2025-10-13	19.2000	19.2000	19.2000	19.2000	+10.155%	1	784	-35.417%
2025-10-10	17.4300	18.0000	17.4300	17.4300	-2.626%	3	784	-28.858%
2025-10-09	17.9000	17.9000	17.9000	17.9000	-8.252%	12	784	-30.726%
2025-10-03	18.4000	19.5100	18.4000	19.5100	+4.892%	13	796	-36.443%
2025-10-02	18.6000	18.6000	18.6000	18.6000	-7.000%	1	806	-33.333%
2025-10-01	19.6000	20.0000	19.3000	20.0000	+2.564%	7	807	-38.000%
2025-09-30	19.5000	19.5000	19.5000	19.5000	+2.632%	5	807	-36.410%
2025-09-29	19.0000	19.0000	19.0000	19.0000	+12.426%	3	802	-34.737%
2025-09-25	16.9000	16.9000	16.9000	16.9000	-3.977%	1	802	-26.627%
2025-09-24	18.4500	18.4500	17.6000	17.6000	-8.903%	101	803	-29.545%
2025-09-22	18.8000	19.3200	18.8000	19.3200	+7.333%	35	804	-35.818%
2025-09-19	18.1500	18.1500	18.0000	18.0000	+15.459%	2	837	-31.111%
2025-09-18	14.2000	15.7000	14.2000	15.5900	-4.939%	27	838	-20.462%
2025-09-15	16.4000	16.4000	16.4000	16.4000	+6.494%	7	839	-24.390%
2025-09-12	15.4000	15.4000	15.4000	15.4000	+5.479%	35	839	-19.481%
2025-09-11	9.2000	14.6000	9.2000	14.6000	-0.680%	26	857	-15.068%
2025-09-10	13.8000	14.7000	13.8000	14.7000	+11.702%	3	881	-15.646%
2025-09-08	13.1600	13.1600	13.1600	13.1600	+8.313%	1	881	-5.775%
2025-09-05	12.1500	12.1500	12.1500	12.1500	+6.579%	20	881	+2.058%
2025-09-04	11.5000	11.5000	11.3400	11.4000	-12.308%	27	881	+8.772%
2025-09-03	13.0000	13.0000	13.0000	13.0000	+25.604%	1	898	-4.615%
2025-08-28	10.3000	10.3500	10.3000	10.3500	-0.576%	2	898	+19.807%
2025-08-26	10.4100	10.4100	10.4100	10.4100	+0.386%	25	922	+19.116%
2025-08-25	10.1000	10.3700	10.1000	10.3700	+22.000%	10	922	+19.576%
2025-08-22	8.6000	8.6000	8.5000	8.5000	-2.299%	2	921	+45.882%
2025-08-21	8.7000	8.7000	8.7000	8.7000	+4.819%	2	922	+42.529%
2025-08-20	8.3000	8.3000	8.3000	8.3000	-6.742%	1	922	+49.398%
2025-08-19	8.9000	8.9000	8.9000	8.9000	-9.184%	1	922	+39.326%
2025-08-11	9.8000	9.8000	9.8000	9.8000	-2.293%	5	923	+26.531%
2025-08-07	10.0300	10.0300	10.0300	10.0300	+5.026%	1	928	+23.629%
2025-08-06	9.3500	9.5500	9.3500	9.5500	+11.047%	3	928	+29.843%
2025-08-05	7.9000	8.8500	7.9000	8.6000	+13.606%	296	930	+44.186%
2025-08-04	7.0000	7.5700	7.0000	7.5700	+32.574%	21	647	+63.804%
2025-08-01	5.7100	5.7100	5.7100	5.7100	+13.069%	100	667	+117.163%
2025-07-31	5.0500	5.0500	5.0500	5.0500	-7.339%	30	601	+145.545%
2025-07-29	5.6000	5.6000	5.4500	5.4500	+9.000%	5	571	+127.523%
2025-07-28	5.0000	5.0000	5.0000	5.0000	-7.749%	25	566	+148.000%
2025-07-25	5.4200	5.4200	5.4200	5.4200	+0.370%	10	541	+128.782%
2025-07-24	5.4000	5.4000	5.4000	5.4000	-12.621%	1	541	+129.630%
2025-07-22	6.1900	6.3000	6.1800	6.1800	+21.176%	16	540	+100.647%
2025-07-18	5.3400	5.3400	5.1000	5.1000	-1.923%	24	545	+143.137%
2025-07-17	4.6000	5.2000	4.6000	5.2000	-1.887%	22	544	+138.462%
2025-07-15	5.2500	5.3000	5.2500	5.3000	+4.950%	4	523	+133.962%
2025-07-14	5.0500	5.0500	5.0500	5.0500	+3.061%	1	525	+145.545%
2025-07-10	4.9000	4.9000	4.9000	4.9000	-3.922%	1	526	+153.061%
2025-07-09	4.9400	5.1000	4.9400	5.1000	+2.000%	32	525	+143.137%
2025-07-08	5.2500	5.2500	5.0000	5.0000	+81.818%	21	503	+148.000%
2025-06-27	2.7500	2.7500	2.7500	2.7500	-47.619%	1	503	+350.909%
2025-06-26	4.6400	5.2500	4.6400	5.2500	-0.380%	77	503	+136.190%
2025-06-24	5.0000	5.2700	5.0000	5.2700	-5.893%	22	426	+135.294%
2025-06-18	6.0000	6.0000	5.6000	5.6000	-1.754%	2	427	+121.429%
2025-06-17	5.9000	5.9000	5.7000	5.7000	-5.000%	5	427	+117.544%
2025-06-16	6.1000	6.1000	5.9000	6.0000	-9.091%	54	427	+106.667%
2025-06-12	6.6000	6.6000	6.6000	6.6000	+21.101%	1	402	+87.879%
2025-06-11	5.4500	5.4500	5.4500	5.4500	-8.710%	22	401	+127.523%
2025-06-06	5.8900	5.9700	5.8900	5.9700	+1.186%	8	379	+107.705%
2025-06-04	5.9000	5.9000	5.9000	5.9000	-28.049%	1	379	+110.169%
2025-06-02	8.2000	8.2000	8.2000	8.2000	+59.533%	5	379	+51.220%
2025-05-29	5.2000	5.2000	5.1400	5.1400	+9.829%	130	379	+141.245%
2025-05-27	5.6000	5.6000	4.6800	4.6800	-0.426%	4	254	+164.957%
2025-05-21	4.7000	4.7000	4.7000	4.7000	+18.687%	9	251	+163.830%
2025-05-20	3.9600	3.9600	3.9600	3.9600	+7.027%	22	260	+213.131%
2025-05-16	3.7000	3.7000	3.7000	3.7000	+5.114%	20	238	+235.135%
2025-05-15	3.5200	3.5200	3.5200	3.5200	+6.667%	2	238	+252.273%
2025-05-14	3.3000	3.3000	3.3000	3.3000	0.000%	5	238	+275.758%
2025-05-12	4.2000	4.2000	3.3000	3.3000	-30.818%	2	233	+275.758%
2025-05-08	4.8000	4.8000	4.7700	4.7700	+13.571%	25	233	+159.958%
2025-05-02	4.2000	4.2000	4.2000	4.2000	-8.497%	44	209	+195.238%
2025-04-25	4.5900	4.5900	4.5900	4.5900	-22.203%	2	187	+170.153%
2025-04-21	5.9000	5.9500	5.9000	5.9000	+6.691%	3	187	+110.169%
2025-04-14	5.5300	5.5300	5.5300	5.5300	+27.126%	22	185	+124.231%
2025-04-10	4.3500	4.3500	4.3500	4.3500	+9.848%	22	163	+185.057%
2025-04-07	3.9600	3.9600	3.9600	3.9600	-7.692%	12	141	+213.131%
2025-03-31	4.2900	4.2900	4.2900	4.2900	+26.923%	22	129	+189.044%
2025-03-26	3.3800	3.3800	3.3800	3.3800	+8.333%	22	107	+266.864%
2025-03-13	3.1700	3.1700	3.1200	3.1200	-3.106%	32	53	+297.436%
2025-03-12	3.2200	3.2200	3.2200	3.2200	+5.574%	1	53	+285.093%
2025-03-10	3.0500	3.0500	3.0500	3.0500	+10.909%	1	53	+306.557%
2025-02-25	2.7500	2.7500	2.7500	2.7500	+1.476%	50	2	+350.909%
2025-02-14	2.7100	2.7100	2.7100	2.7100	+2.264%	4	2	+357.565%
2025-02-07	2.6500	2.6500	2.6500	2.6500	+21.005%	2	2	+367.925%
2025-02-06	2.1900	2.1900	2.1900	2.1900	-0.455%	1	1	+466.210%
2025-01-31	2.2000	2.2000	2.2000	2.2000	0.000%	2	1	+463.636%