Dark

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

EOD

Aug 5, 2026

8.60+19.444%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.5000	9.5000	8.6000	8.6000	+19.444%	2	100	0.000%
2026-08-04	7.2000	7.2000	7.2000	7.2000	+24.138%	9	100	+19.444%
2026-07-30	5.8000	5.8000	5.8000	5.8000	-14.956%	3	91	+48.276%
2026-07-22	6.8200	6.8200	6.8200	6.8200	+24.000%	20	88	+26.100%
2026-07-21	5.5000	5.5000	5.5000	5.5000	+1.852%	2	68	+56.364%
2026-07-20	5.4000	5.5000	5.4000	5.4000	-16.279%	36	66	+59.259%
2026-07-15	6.4500	6.4500	6.4500	6.4500	-18.354%	1	30	+33.333%
2026-07-09	7.9000	7.9000	7.9000	7.9000	-3.305%	1	30	+8.861%
2026-07-02	8.1700	8.1700	8.1700	8.1700	+29.683%	1	28	+5.263%
2026-06-24	5.7000	6.3000	5.7000	6.3000	-51.908%	12	28	+36.508%
2026-06-17	13.1000	13.1000	13.1000	13.1000	+7.377%	2	17	-34.351%
2026-06-15	12.2000	12.2000	12.2000	12.2000	+52.691%	2	17	-29.508%
2026-06-10	7.9900	7.9900	7.9900	7.9900	-10.325%	1	15	+7.635%
2026-06-09	9.1000	9.1000	8.9100	8.9100	-4.194%	8	15	-3.479%
2026-06-08	9.5000	9.5000	9.3000	9.3000	-8.913%	2	7	-7.527%
2026-06-05	10.2100	10.2100	10.2100	10.2100	-36.188%	1	5	-15.769%
2026-04-28	16.0000	16.0000	16.0000	16.0000	+19.492%	1	4	-46.250%
2026-03-19	13.3900	13.3900	13.3900	13.3900	-43.526%	3	3	-35.773%
2026-03-10	23.7200	23.7400	22.2200	23.7100	+16.112%	100	228	-63.728%
2026-03-05	20.4200	20.4200	20.4200	20.4200	-9.244%	1	129	-57.884%
2026-03-04	22.5000	22.5000	22.5000	22.5000	-0.662%	2	129	-61.778%
2026-03-03	22.6500	22.6500	22.6500	22.6500	-22.564%	5	129	-62.031%
2026-02-27	29.2500	29.2500	29.2500	29.2500	+8.333%	2	129	-70.598%
2026-02-24	27.0000	27.0000	27.0000	27.0000	+12.500%	2	129	-68.148%
2026-02-17	24.0000	24.0000	24.0000	24.0000	+4.348%	1	268	-64.167%
2026-02-05	23.0000	23.0000	23.0000	23.0000	-9.091%	1	268	-62.609%
2026-02-03	25.3000	25.3000	25.3000	25.3000	+7.203%	2	268	-66.008%
2026-01-30	23.6000	23.6000	23.6000	23.6000	-14.400%	10	268	-63.559%
2026-01-26	27.5700	27.5700	27.5700	27.5700	+33.835%	1	269	-68.807%
2026-01-12	20.6000	20.6000	20.6000	20.6000	+11.351%	2	269	-58.252%
2026-01-09	18.5000	18.5000	18.5000	18.5000	+6.017%	2	267	-53.514%
2026-01-07	17.4500	17.4500	17.4500	17.4500	+9.748%	1	269	-50.716%
2026-01-02	16.3000	16.3000	15.9000	15.9000	-5.075%	15	269	-45.912%
2025-12-29	16.7500	16.7500	16.7500	16.7500	-8.719%	2	254	-48.657%
2025-12-19	18.3500	18.3500	18.3500	18.3500	+13.132%	2	253	-53.134%
2025-11-28	16.2200	16.2200	16.2200	16.2200	+9.226%	1	255	-46.979%
2025-11-20	14.8500	14.8500	14.8500	14.8500	-6.309%	4	256	-42.088%
2025-11-19	15.5600	15.8500	15.5600	15.8500	+6.020%	2	256	-45.741%
2025-11-18	14.9500	14.9500	14.9500	14.9500	-0.267%	1	256	-42.475%
2025-11-17	14.9900	14.9900	14.9900	14.9900	+1.834%	1	256	-42.628%
2025-11-14	14.7200	14.7200	14.7200	14.7200	+14.910%	1	256	-41.576%
2025-11-06	12.8100	12.8100	12.8100	12.8100	-1.462%	1	256	-32.865%
2025-11-05	18.0000	18.0000	13.0000	13.0000	+11.397%	3	256	-33.846%
2025-11-04	9.0000	11.6700	9.0000	11.6700	-8.471%	6	255	-26.307%
2025-11-03	12.7500	12.7500	12.7500	12.7500	-4.851%	1	256	-32.549%
2025-10-30	13.7000	13.7000	13.4000	13.4000	+5.762%	23	256	-35.821%
2025-10-29	12.6700	12.6700	12.6700	12.6700	+5.583%	1	244	-32.123%
2025-10-27	12.8000	12.8000	11.9000	12.0000	-17.241%	3	244	-28.333%
2025-10-24	14.5000	14.5000	14.5000	14.5000	+11.538%	1	244	-40.690%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-4.412%	19	245	-33.846%
2025-10-21	14.0000	14.0000	13.6000	13.6000	-23.596%	52	226	-36.765%
2025-10-20	17.9800	17.9800	17.8000	17.8000	-3.784%	4	175	-51.685%
2025-10-17	18.5000	18.5000	18.5000	18.5000	-4.639%	1	174	-53.514%
2025-10-16	19.0000	19.4000	19.0000	19.4000	+14.118%	2	174	-55.670%
2025-10-14	17.0000	17.0000	17.0000	17.0000	+0.118%	1	175	-49.412%
2025-10-13	14.4000	16.9800	14.4000	16.9800	+3.537%	2	174	-49.352%
2025-10-09	17.1000	17.1000	16.4000	16.4000	-0.606%	2	174	-47.561%
2025-10-06	16.5000	16.5000	16.5000	16.5000	0.000%	1	172	-47.879%
2025-09-30	16.5000	16.5000	16.5000	16.5000	+4.430%	1	171	-47.879%
2025-09-29	15.8000	15.8000	15.8000	15.8000	-3.659%	70	171	-45.570%
2025-09-23	16.7000	16.7000	16.1000	16.4000	-0.606%	4	111	-47.561%
2025-09-22	15.8400	16.5000	15.8400	16.5000	+7.143%	3	111	-47.879%
2025-09-19	15.4000	15.4000	15.4000	15.4000	+20.313%	10	113	-44.156%
2025-09-18	12.8000	12.8000	12.8000	12.8000	-1.158%	24	113	-32.813%
2025-09-17	12.9500	12.9500	12.9500	12.9500	+21.028%	4	137	-33.591%
2025-09-16	10.7000	10.7000	10.7000	10.7000	+75.410%	10	141	-19.626%
2025-09-11	6.1000	6.1000	6.1000	6.1000	-45.536%	24	131	+40.984%
2025-09-10	11.5000	11.5000	11.2000	11.2000	+10.672%	5	109	-23.214%
2025-09-08	9.9000	10.1500	9.8500	10.1200	+11.209%	10	112	-15.020%
2025-09-05	8.9500	9.1000	8.9500	9.1000	+7.059%	11	108	-5.495%
2025-09-04	8.9000	8.9000	8.5000	8.5000	-10.526%	13	107	+1.176%
2025-09-03	9.5000	9.5000	9.5000	9.5000	+4.396%	3	97	-9.474%
2025-09-02	8.4200	9.1000	8.4200	9.1000	+20.053%	23	97	-5.495%
2025-08-28	7.5800	7.5800	7.5800	7.5800	-4.293%	1	86	+13.456%
2025-08-27	7.9200	7.9200	7.9200	7.9200	+7.027%	1	86	+8.586%
2025-08-25	7.4000	7.5000	7.4000	7.4000	+19.355%	12	85	+16.216%
2025-08-21	6.2000	6.2000	6.2000	6.2000	+5.085%	2	77	+38.710%
2025-08-20	6.0000	6.0000	5.9000	5.9000	-7.378%	6	75	+45.763%
2025-08-15	6.4000	6.4100	6.3700	6.3700	-6.598%	6	74	+35.008%
2025-08-13	6.8200	6.8200	6.8200	6.8200	-5.014%	5	74	+26.100%
2025-08-12	7.1000	7.3000	7.1000	7.1800	+3.907%	9	69	+19.777%
2025-08-08	7.2800	7.2800	6.9100	6.9100	+6.308%	6	65	+24.457%
2025-08-07	6.5000	6.5000	6.5000	6.5000	-6.475%	1	61	+32.308%
2025-08-06	6.9800	7.0000	6.9500	6.9500	+6.595%	4	61	+23.741%
2025-08-05	5.6000	6.8700	5.6000	6.5200	+21.869%	14	59	+31.902%
2025-08-04	4.6200	5.4100	4.6200	5.3500	+38.961%	24	63	+60.748%
2025-08-01	3.8500	3.8500	3.8500	3.8500	+3.217%	1	51	+123.377%
2025-07-29	3.6000	3.7300	3.6000	3.7300	+14.067%	2	51	+130.563%
2025-07-17	3.2700	3.2700	3.2700	3.2700	-3.824%	19	50	+162.997%
2025-07-02	3.4000	3.4000	3.4000	3.4000	+6.250%	10	31	+152.941%
2025-06-27	3.1300	3.2000	3.1300	3.2000	-15.789%	11	31	+168.750%
2025-06-25	3.8000	3.8000	3.8000	3.8000	-5.000%	3	24	+126.316%
2025-06-18	4.0000	4.0000	4.0000	4.0000	-11.111%	1	24	+115.000%
2025-06-16	4.5000	4.5000	4.5000	4.5000	+36.364%	1	24	+91.111%
2025-05-27	3.4000	3.4000	3.3000	3.3000	+56.398%	2	24	+160.606%
2025-05-13	2.1000	2.3200	2.1000	2.1100	-33.016%	8	24	+307.583%
2025-04-25	3.2400	3.2400	3.1500	3.1500	-7.353%	8	25	+173.016%
2025-04-23	4.0000	4.0000	3.4000	3.4000	-26.247%	3	22	+152.941%
2025-04-22	4.8000	4.8000	4.6100	4.6100	+0.875%	3	19	+86.551%
2025-04-17	4.4500	4.5700	4.4500	4.5700	+6.279%	4	15	+88.184%
2025-04-15	4.3000	4.3000	4.3000	4.3000	+2.381%	2	15	+100.000%
2025-04-14	4.2000	4.2000	4.2000	4.2000	+22.807%	1	15	+104.762%
2025-04-01	3.4200	3.4200	3.4200	3.4200	+29.057%	1	15	+151.462%
2025-03-28	2.6500	2.6500	2.6500	2.6500	-4.332%	2	15	+224.528%
2025-03-20	2.7700	2.7700	2.7700	2.7700	+10.800%	1	14	+210.469%
2025-03-14	2.5000	2.5000	2.5000	2.5000	+62.338%	2	13	+244.000%
2025-03-13	1.5400	1.5400	1.5400	1.5400	-38.400%	1	12	+458.442%
2025-03-11	2.5000	2.5000	2.5000	2.5000	+42.857%	1	12	+244.000%
2025-03-04	1.7500	1.7500	1.7500	1.7500	-23.913%	6	12	+391.429%
2025-02-11	2.3000	2.3000	2.3000	2.3000	+26.374%	1	6	+273.913%
2025-02-07	1.7200	1.8200	1.7200	1.8200	-22.881%	10	6	+372.527%
2024-10-21	2.3600	2.3600	2.3600	2.3600	0.000%	1	1	+264.407%