Dark

GFI20270115C30
GFI Jan 15 2027 30.00 Call (GFI270115C00030000)
option OPRA

EOD

Sep 23, 2026

12.00-7.692%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.0000	12.0000	12.0000	12.0000	-7.692%	1	151	0.000%
2026-09-22	13.0000	13.0000	13.0000	13.0000	-8.836%	3	150	-7.692%
2026-09-17	14.2600	14.2600	14.2600	14.2600	-11.042%	2	150	-15.849%
2026-09-11	16.0300	16.0300	16.0300	16.0300	+4.091%	2	149	-25.140%
2026-09-10	15.4000	15.4000	15.4000	15.4000	-15.847%	490	151	-22.078%
2026-09-03	18.2500	18.3000	18.2500	18.3000	+7.837%	2	252	-34.426%
2026-08-31	16.9700	16.9700	16.9700	16.9700	+4.110%	1	254	-29.287%
2026-08-28	16.7000	17.3000	16.3000	16.3000	-9.444%	38	254	-26.380%
2026-08-27	18.0000	18.0000	18.0000	18.0000	-3.743%	5	253	-33.333%
2026-08-25	18.0000	18.7000	18.0000	18.7000	+7.471%	5	258	-35.829%
2026-08-24	17.4000	17.5000	17.4000	17.4000	-4.396%	182	263	-31.034%
2026-08-21	18.4700	18.4700	18.2000	18.2000	+13.750%	6	213	-34.066%
2026-08-20	15.7300	16.0000	15.7300	16.0000	+15.108%	4	209	-25.000%
2026-08-19	14.5000	14.6000	13.9000	13.9000	+16.807%	65	213	-13.669%
2026-08-17	11.9000	11.9000	11.9000	11.9000	+11.215%	1	199	+0.840%
2026-08-13	11.2500	11.2500	10.7000	10.7000	-14.400%	106	200	+12.150%
2026-08-07	12.5000	12.5000	12.1000	12.5000	+45.349%	3	99	-4.000%
2026-08-05	9.5000	9.5000	8.6000	8.6000	+19.444%	2	100	+39.535%
2026-08-04	7.2000	7.2000	7.2000	7.2000	+24.138%	9	100	+66.667%
2026-07-30	5.8000	5.8000	5.8000	5.8000	-14.956%	3	91	+106.897%
2026-07-22	6.8200	6.8200	6.8200	6.8200	+24.000%	20	88	+75.953%
2026-07-21	5.5000	5.5000	5.5000	5.5000	+1.852%	2	68	+118.182%
2026-07-20	5.4000	5.5000	5.4000	5.4000	-16.279%	36	66	+122.222%
2026-07-15	6.4500	6.4500	6.4500	6.4500	-18.354%	1	30	+86.047%
2026-07-09	7.9000	7.9000	7.9000	7.9000	-3.305%	1	30	+51.899%
2026-07-02	8.1700	8.1700	8.1700	8.1700	+29.683%	1	28	+46.879%
2026-06-24	5.7000	6.3000	5.7000	6.3000	-51.908%	12	28	+90.476%
2026-06-17	13.1000	13.1000	13.1000	13.1000	+7.377%	2	17	-8.397%
2026-06-15	12.2000	12.2000	12.2000	12.2000	+52.691%	2	17	-1.639%
2026-06-10	7.9900	7.9900	7.9900	7.9900	-10.325%	1	15	+50.188%
2026-06-09	9.1000	9.1000	8.9100	8.9100	-4.194%	8	15	+34.680%
2026-06-08	9.5000	9.5000	9.3000	9.3000	-8.913%	2	7	+29.032%
2026-06-05	10.2100	10.2100	10.2100	10.2100	-36.188%	1	5	+17.532%
2026-04-28	16.0000	16.0000	16.0000	16.0000	+19.492%	1	4	-25.000%
2026-03-19	13.3900	13.3900	13.3900	13.3900	-43.526%	3	3	-10.381%
2026-03-10	23.7200	23.7400	22.2200	23.7100	+16.112%	100	228	-49.388%
2026-03-05	20.4200	20.4200	20.4200	20.4200	-9.244%	1	129	-41.234%
2026-03-04	22.5000	22.5000	22.5000	22.5000	-0.662%	2	129	-46.667%
2026-03-03	22.6500	22.6500	22.6500	22.6500	-22.564%	5	129	-47.020%
2026-02-27	29.2500	29.2500	29.2500	29.2500	+8.333%	2	129	-58.974%
2026-02-24	27.0000	27.0000	27.0000	27.0000	+12.500%	2	129	-55.556%
2026-02-17	24.0000	24.0000	24.0000	24.0000	+4.348%	1	268	-50.000%
2026-02-05	23.0000	23.0000	23.0000	23.0000	-9.091%	1	268	-47.826%
2026-02-03	25.3000	25.3000	25.3000	25.3000	+7.203%	2	268	-52.569%
2026-01-30	23.6000	23.6000	23.6000	23.6000	-14.400%	10	268	-49.153%
2026-01-26	27.5700	27.5700	27.5700	27.5700	+33.835%	1	269	-56.474%
2026-01-12	20.6000	20.6000	20.6000	20.6000	+11.351%	2	269	-41.748%
2026-01-09	18.5000	18.5000	18.5000	18.5000	+6.017%	2	267	-35.135%
2026-01-07	17.4500	17.4500	17.4500	17.4500	+9.748%	1	269	-31.232%
2026-01-02	16.3000	16.3000	15.9000	15.9000	-5.075%	15	269	-24.528%
2025-12-29	16.7500	16.7500	16.7500	16.7500	-8.719%	2	254	-28.358%
2025-12-19	18.3500	18.3500	18.3500	18.3500	+13.132%	2	253	-34.605%
2025-11-28	16.2200	16.2200	16.2200	16.2200	+9.226%	1	255	-26.017%
2025-11-20	14.8500	14.8500	14.8500	14.8500	-6.309%	4	256	-19.192%
2025-11-19	15.5600	15.8500	15.5600	15.8500	+6.020%	2	256	-24.290%
2025-11-18	14.9500	14.9500	14.9500	14.9500	-0.267%	1	256	-19.732%
2025-11-17	14.9900	14.9900	14.9900	14.9900	+1.834%	1	256	-19.947%
2025-11-14	14.7200	14.7200	14.7200	14.7200	+14.910%	1	256	-18.478%
2025-11-06	12.8100	12.8100	12.8100	12.8100	-1.462%	1	256	-6.323%
2025-11-05	18.0000	18.0000	13.0000	13.0000	+11.397%	3	256	-7.692%
2025-11-04	9.0000	11.6700	9.0000	11.6700	-8.471%	6	255	+2.828%
2025-11-03	12.7500	12.7500	12.7500	12.7500	-4.851%	1	256	-5.882%
2025-10-30	13.7000	13.7000	13.4000	13.4000	+5.762%	23	256	-10.448%
2025-10-29	12.6700	12.6700	12.6700	12.6700	+5.583%	1	244	-5.288%
2025-10-27	12.8000	12.8000	11.9000	12.0000	-17.241%	3	244	0.000%
2025-10-24	14.5000	14.5000	14.5000	14.5000	+11.538%	1	244	-17.241%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-4.412%	19	245	-7.692%
2025-10-21	14.0000	14.0000	13.6000	13.6000	-23.596%	52	226	-11.765%
2025-10-20	17.9800	17.9800	17.8000	17.8000	-3.784%	4	175	-32.584%
2025-10-17	18.5000	18.5000	18.5000	18.5000	-4.639%	1	174	-35.135%
2025-10-16	19.0000	19.4000	19.0000	19.4000	+14.118%	2	174	-38.144%
2025-10-14	17.0000	17.0000	17.0000	17.0000	+0.118%	1	175	-29.412%
2025-10-13	14.4000	16.9800	14.4000	16.9800	+3.537%	2	174	-29.329%
2025-10-09	17.1000	17.1000	16.4000	16.4000	-0.606%	2	174	-26.829%
2025-10-06	16.5000	16.5000	16.5000	16.5000	0.000%	1	172	-27.273%
2025-09-30	16.5000	16.5000	16.5000	16.5000	+4.430%	1	171	-27.273%
2025-09-29	15.8000	15.8000	15.8000	15.8000	-3.659%	70	171	-24.051%
2025-09-23	16.7000	16.7000	16.1000	16.4000	-0.606%	4	111	-26.829%
2025-09-22	15.8400	16.5000	15.8400	16.5000	+7.143%	3	111	-27.273%
2025-09-19	15.4000	15.4000	15.4000	15.4000	+20.313%	10	113	-22.078%
2025-09-18	12.8000	12.8000	12.8000	12.8000	-1.158%	24	113	-6.250%
2025-09-17	12.9500	12.9500	12.9500	12.9500	+21.028%	4	137	-7.336%
2025-09-16	10.7000	10.7000	10.7000	10.7000	+75.410%	10	141	+12.150%
2025-09-11	6.1000	6.1000	6.1000	6.1000	-45.536%	24	131	+96.721%
2025-09-10	11.5000	11.5000	11.2000	11.2000	+10.672%	5	109	+7.143%
2025-09-08	9.9000	10.1500	9.8500	10.1200	+11.209%	10	112	+18.577%
2025-09-05	8.9500	9.1000	8.9500	9.1000	+7.059%	11	108	+31.868%
2025-09-04	8.9000	8.9000	8.5000	8.5000	-10.526%	13	107	+41.176%
2025-09-03	9.5000	9.5000	9.5000	9.5000	+4.396%	3	97	+26.316%
2025-09-02	8.4200	9.1000	8.4200	9.1000	+20.053%	23	97	+31.868%
2025-08-28	7.5800	7.5800	7.5800	7.5800	-4.293%	1	86	+58.311%
2025-08-27	7.9200	7.9200	7.9200	7.9200	+7.027%	1	86	+51.515%
2025-08-25	7.4000	7.5000	7.4000	7.4000	+19.355%	12	85	+62.162%
2025-08-21	6.2000	6.2000	6.2000	6.2000	+5.085%	2	77	+93.548%
2025-08-20	6.0000	6.0000	5.9000	5.9000	-7.378%	6	75	+103.390%
2025-08-15	6.4000	6.4100	6.3700	6.3700	-6.598%	6	74	+88.383%
2025-08-13	6.8200	6.8200	6.8200	6.8200	-5.014%	5	74	+75.953%
2025-08-12	7.1000	7.3000	7.1000	7.1800	+3.907%	9	69	+67.131%
2025-08-08	7.2800	7.2800	6.9100	6.9100	+6.308%	6	65	+73.661%
2025-08-07	6.5000	6.5000	6.5000	6.5000	-6.475%	1	61	+84.615%
2025-08-06	6.9800	7.0000	6.9500	6.9500	+6.595%	4	61	+72.662%
2025-08-05	5.6000	6.8700	5.6000	6.5200	+21.869%	14	59	+84.049%
2025-08-04	4.6200	5.4100	4.6200	5.3500	+38.961%	24	63	+124.299%
2025-08-01	3.8500	3.8500	3.8500	3.8500	+3.217%	1	51	+211.688%
2025-07-29	3.6000	3.7300	3.6000	3.7300	+14.067%	2	51	+221.716%
2025-07-17	3.2700	3.2700	3.2700	3.2700	-3.824%	19	50	+266.972%
2025-07-02	3.4000	3.4000	3.4000	3.4000	+6.250%	10	31	+252.941%
2025-06-27	3.1300	3.2000	3.1300	3.2000	-15.789%	11	31	+275.000%
2025-06-25	3.8000	3.8000	3.8000	3.8000	-5.000%	3	24	+215.789%
2025-06-18	4.0000	4.0000	4.0000	4.0000	-11.111%	1	24	+200.000%
2025-06-16	4.5000	4.5000	4.5000	4.5000	+36.364%	1	24	+166.667%
2025-05-27	3.4000	3.4000	3.3000	3.3000	+56.398%	2	24	+263.636%
2025-05-13	2.1000	2.3200	2.1000	2.1100	-33.016%	8	24	+468.720%
2025-04-25	3.2400	3.2400	3.1500	3.1500	-7.353%	8	25	+280.952%
2025-04-23	4.0000	4.0000	3.4000	3.4000	-26.247%	3	22	+252.941%
2025-04-22	4.8000	4.8000	4.6100	4.6100	+0.875%	3	19	+160.304%
2025-04-17	4.4500	4.5700	4.4500	4.5700	+6.279%	4	15	+162.582%
2025-04-15	4.3000	4.3000	4.3000	4.3000	+2.381%	2	15	+179.070%
2025-04-14	4.2000	4.2000	4.2000	4.2000	+22.807%	1	15	+185.714%
2025-04-01	3.4200	3.4200	3.4200	3.4200	+29.057%	1	15	+250.877%
2025-03-28	2.6500	2.6500	2.6500	2.6500	-4.332%	2	15	+352.830%
2025-03-20	2.7700	2.7700	2.7700	2.7700	+10.800%	1	14	+333.213%
2025-03-14	2.5000	2.5000	2.5000	2.5000	+62.338%	2	13	+380.000%
2025-03-13	1.5400	1.5400	1.5400	1.5400	-38.400%	1	12	+679.221%
2025-03-11	2.5000	2.5000	2.5000	2.5000	+42.857%	1	12	+380.000%
2025-03-04	1.7500	1.7500	1.7500	1.7500	-23.913%	6	12	+585.714%
2025-02-11	2.3000	2.3000	2.3000	2.3000	+26.374%	1	6	+421.739%
2025-02-07	1.7200	1.8200	1.7200	1.8200	-22.881%	10	6	+559.341%
2024-10-21	2.3600	2.3600	2.3600	2.3600	0.000%	1	1	+408.475%