Dark

GFI20270115C35
GFI Jan 15 2027 35.00 Call (GFI270115C00035000)
option OPRA

EOD

Sep 24, 2026

7.30-8.750%(-0.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.0000	7.3000	6.9000	7.3000	-8.750%	8	352	0.000%
2026-09-23	8.0000	8.0000	8.0000	8.0000	-11.700%	2	355	-8.750%
2026-09-22	9.4900	9.4900	9.0600	9.0600	-1.522%	6	355	-19.426%
2026-09-21	9.2000	9.2000	9.2000	9.2000	-3.866%	1	359	-20.652%
2026-09-18	10.1000	10.1000	9.5700	9.5700	-6.543%	3	360	-23.720%
2026-09-17	10.2400	10.2400	10.2400	10.2400	+12.527%	1	359	-28.711%
2026-09-16	9.5000	9.5000	9.0000	9.1000	-13.744%	5	360	-19.780%
2026-09-15	10.5500	10.5500	10.5500	10.5500	+0.668%	9	359	-30.806%
2026-09-14	9.5000	10.4800	9.5000	10.4800	-11.186%	4	359	-30.344%
2026-09-11	12.5600	12.5600	11.8000	11.8000	-0.840%	2	359	-38.136%
2026-09-10	12.1000	12.7000	11.8500	11.9000	-7.031%	10	361	-38.655%
2026-09-09	13.0000	13.0000	12.8000	12.8000	-5.185%	2	361	-42.969%
2026-09-08	13.2500	13.5000	13.2500	13.5000	+1.124%	10	361	-45.926%
2026-09-04	14.3700	14.3700	13.3300	13.3500	+0.376%	29	373	-45.318%
2026-09-03	13.2500	13.3000	13.2500	13.3000	+12.236%	3	373	-45.113%
2026-09-01	11.8500	11.8500	11.8500	11.8500	+0.424%	2	376	-38.397%
2026-08-31	11.6300	11.8000	11.6300	11.8000	-4.839%	20	374	-38.136%
2026-08-28	12.8000	13.0000	12.4000	12.4000	-11.429%	37	394	-41.129%
2026-08-27	14.1000	14.4000	14.0000	14.0000	-1.616%	55	417	-47.857%
2026-08-26	14.2300	14.2300	14.2300	14.2300	+1.643%	1	462	-48.700%
2026-08-25	14.0000	14.0000	14.0000	14.0000	+12.450%	1	463	-47.857%
2026-08-24	14.0000	14.0000	12.4500	12.4500	-5.682%	17	464	-41.365%
2026-08-21	14.0000	14.2000	13.1000	13.2000	+32.000%	11	481	-44.697%
2026-08-20	11.8000	11.9500	10.0000	10.0000	-4.123%	6	490	-27.000%
2026-08-19	10.1700	11.2300	10.1700	10.4300	+21.279%	25	492	-30.010%
2026-08-18	8.5900	8.6500	8.5900	8.6000	-3.371%	22	497	-15.116%
2026-08-17	8.7000	8.9500	8.4000	8.9000	+14.103%	6	483	-17.978%
2026-08-14	8.6900	8.6900	7.8000	7.8000	+3.586%	3	482	-6.410%
2026-08-13	7.7000	7.7000	7.5000	7.5300	-16.333%	44	482	-3.054%
2026-08-12	9.1400	9.1400	8.5000	9.0000	+3.448%	17	444	-18.889%
2026-08-11	8.3200	8.7000	7.7800	8.7000	-1.806%	55	435	-16.092%
2026-08-10	8.3200	8.9000	8.3200	8.8600	+9.383%	52	386	-17.607%
2026-08-07	8.7900	8.7900	8.1000	8.1000	+29.187%	34	343	-9.877%
2026-08-06	6.5000	6.5000	6.1000	6.2700	-1.570%	5	343	+16.427%
2026-08-05	6.1700	6.5000	6.0800	6.3700	+41.556%	27	344	+14.600%
2026-08-04	4.5000	4.5000	4.5000	4.5000	+9.756%	5	340	+62.222%
2026-08-03	4.1000	4.1000	4.0900	4.1000	+19.186%	105	335	+78.049%
2026-07-31	3.9000	3.9000	3.4400	3.4400	-2.273%	3	231	+112.209%
2026-07-30	3.5200	3.5200	3.5200	3.5200	-10.886%	1	232	+107.386%
2026-07-29	3.9500	3.9500	3.9500	3.9500	+7.046%	3	231	+84.810%
2026-07-27	3.4000	3.6900	3.4000	3.6900	+7.895%	4	228	+97.832%
2026-07-23	3.7000	3.7000	3.4200	3.4200	-23.490%	4	230	+113.450%
2026-07-22	4.1900	4.5100	4.1900	4.4700	+20.811%	9	232	+63.311%
2026-07-21	3.8000	3.8000	3.6000	3.7000	+5.714%	6	226	+97.297%
2026-07-20	3.5000	3.5000	3.5000	3.5000	-7.895%	5	220	+108.571%
2026-07-16	3.8000	3.8000	3.8000	3.8000	-13.636%	1	215	+92.105%
2026-07-15	3.8500	4.4000	3.8200	4.4000	-10.204%	51	214	+65.909%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-10.909%	70	164	+48.980%
2026-07-07	5.5000	5.5000	5.5000	5.5000	+7.843%	20	164	+32.727%
2026-07-02	5.1000	5.1000	5.1000	5.1000	+7.368%	2	146	+43.137%
2026-06-30	4.9500	4.9500	4.7500	4.7500	-5.754%	5	146	+53.684%
2026-06-26	4.9600	5.1600	4.6000	5.0400	+7.234%	54	144	+44.841%
2026-06-25	4.5000	5.1000	4.5000	4.7000	+2.174%	86	139	+55.319%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-58.182%	2	60	+58.696%
2026-06-17	9.3000	11.0000	9.3000	11.0000	+22.222%	2	57	-33.636%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+45.161%	50	57	-18.889%
2026-06-09	6.2000	6.2000	6.2000	6.2000	-36.148%	1	7	+17.742%
2026-05-27	9.7100	9.7100	9.7100	9.7100	+14.101%	1	6	-24.820%
2026-05-19	8.6000	8.6000	8.5100	8.5100	-50.350%	4	5	-14.219%
2026-04-20	17.1400	17.1400	17.1400	17.1400	-9.789%	3	3	-57.410%
2026-03-12	19.0000	19.0000	19.0000	19.0000	+5.614%	1	209	-61.579%
2026-03-06	17.9900	17.9900	17.9900	17.9900	-10.050%	1	209	-59.422%
2026-02-19	19.6000	20.0000	19.6000	20.0000	-6.977%	2	209	-63.500%
2026-02-06	21.5000	21.5000	21.5000	21.5000	+9.750%	1	209	-66.047%
2026-01-30	22.0000	22.0000	19.5900	19.5900	-24.070%	12	209	-62.736%
2026-01-29	25.5000	25.8000	25.4300	25.8000	-6.182%	7	211	-71.705%
2026-01-28	26.0000	27.5000	26.0000	27.5000	+54.062%	11	215	-73.455%
2026-01-16	17.8500	17.8500	17.8500	17.8500	-5.506%	1	216	-59.104%
2026-01-14	19.2000	19.9000	17.6300	18.8900	+2.108%	102	216	-61.355%
2026-01-13	18.5000	18.5000	18.5000	18.5000	+1.425%	2	190	-60.541%
2026-01-12	18.2400	18.2400	18.2400	18.2400	+22.416%	1	190	-59.978%
2026-01-08	14.9000	14.9000	14.9000	14.9000	+2.055%	2	189	-51.007%
2026-01-05	14.7000	14.7000	14.6000	14.6000	+1.742%	6	189	-50.000%
2025-12-30	14.2500	14.4000	14.2500	14.3500	-8.307%	33	183	-49.129%
2025-12-26	15.6500	15.6500	15.6500	15.6500	+1.164%	2	185	-53.355%
2025-12-24	15.4700	15.4700	15.4700	15.4700	-6.807%	10	175	-52.812%
2025-12-22	16.6000	16.6000	16.6000	16.6000	+16.655%	1	175	-56.024%
2025-12-15	14.1000	14.2300	14.1000	14.2300	+9.462%	4	174	-48.700%
2025-12-09	13.0000	13.0000	13.0000	13.0000	-6.676%	1	170	-43.846%
2025-12-05	13.9300	13.9300	13.9300	13.9300	+11.440%	1	170	-47.595%
2025-12-03	12.5000	12.5000	12.5000	12.5000	+13.636%	3	169	-41.600%
2025-11-24	11.0000	11.0000	11.0000	11.0000	-14.397%	2	166	-33.636%
2025-11-10	13.9500	13.9500	12.8500	12.8500	+16.818%	2	166	-43.191%
2025-10-29	11.0000	11.0000	11.0000	11.0000	+10.000%	2	166	-33.636%
2025-10-27	10.0000	10.0000	10.0000	10.0000	-37.500%	1	163	-27.000%
2025-10-16	16.0000	16.0000	16.0000	16.0000	+18.959%	50	163	-54.375%
2025-10-03	13.6500	13.6500	12.8000	13.4500	+8.032%	17	213	-45.725%
2025-10-02	12.4500	12.4500	12.4500	12.4500	-5.107%	3	209	-41.365%
2025-10-01	13.1200	13.1200	13.1200	13.1200	+14.087%	6	209	-44.360%
2025-09-25	11.5000	11.5000	11.5000	11.5000	-10.853%	1	209	-36.522%
2025-09-23	13.2500	13.2500	12.9000	12.9000	+0.781%	6	208	-43.411%
2025-09-22	12.8500	12.8500	12.8000	12.8000	+0.392%	5	209	-42.969%
2025-09-19	11.6200	12.7500	11.6200	12.7500	+22.596%	7	204	-42.745%
2025-09-18	9.8000	10.4000	9.8000	10.4000	-0.669%	9	197	-29.808%
2025-09-17	10.5000	10.9000	10.4700	10.4700	-0.758%	57	197	-30.277%
2025-09-15	9.5700	10.5500	9.5700	10.5500	+11.053%	13	143	-30.806%
2025-09-12	9.5000	9.5000	9.5000	9.5000	+6.742%	1	151	-23.158%
2025-09-11	8.9000	8.9000	8.9000	8.9000	0.000%	6	151	-17.978%
2025-09-10	9.1000	9.1000	8.9000	8.9000	+15.584%	3	148	-17.978%
2025-09-08	7.7000	7.7000	7.7000	7.7000	+10.000%	10	147	-5.195%
2025-09-05	7.0000	7.0000	7.0000	7.0000	+7.692%	1	137	+4.286%
2025-09-04	6.7000	6.7000	6.5000	6.5000	-5.797%	12	136	+12.308%
2025-09-02	6.5000	6.9000	6.5000	6.9000	+25.455%	32	124	+5.797%
2025-08-25	5.3000	5.5000	5.3000	5.5000	+26.437%	16	103	+32.727%
2025-08-19	4.3500	4.3500	4.3500	4.3500	-7.447%	15	103	+67.816%
2025-08-14	4.7000	4.7000	4.7000	4.7000	-11.321%	1	88	+55.319%
2025-08-11	5.5000	5.5000	5.3000	5.3000	+0.952%	3	88	+37.736%
2025-08-08	5.2500	5.2500	5.2500	5.2500	-2.778%	35	88	+39.048%
2025-08-07	5.4000	5.4000	5.4000	5.4000	+37.755%	1	53	+35.185%
2025-08-04	3.7500	3.9200	3.7500	3.9200	+63.333%	4	53	+86.224%
2025-07-29	2.4000	2.4000	2.4000	2.4000	-20.000%	5	49	+204.167%
2025-07-22	3.0000	3.0000	3.0000	3.0000	+17.647%	20	53	+143.333%
2025-07-14	2.5500	2.5500	2.5500	2.5500	+10.390%	4	46	+186.275%
2025-07-08	2.3100	2.3100	2.3100	2.3100	-12.830%	1	46	+216.017%
2025-06-25	2.6500	2.6500	2.6500	2.6500	-17.188%	3	45	+175.472%
2025-06-23	3.2000	3.2000	3.2000	3.2000	0.000%	1	48	+128.125%
2025-06-09	3.2000	3.2000	3.2000	3.2000	+1.266%	2	49	+128.125%
2025-06-06	3.1600	3.1600	3.1600	3.1600	+75.556%	4	48	+131.013%
2025-05-14	1.5500	1.8000	1.5500	1.8000	-2.703%	13	48	+305.556%
2025-05-01	2.0500	2.0500	1.8500	1.8500	-28.846%	8	36	+294.595%
2025-04-30	2.6000	2.6000	2.6000	2.6000	+9.244%	1	28	+180.769%
2025-04-23	2.3800	2.3800	2.3800	2.3800	-28.955%	1	27	+206.723%
2025-04-22	3.3500	3.3500	3.3500	3.3500	-1.471%	1	26	+117.910%
2025-04-21	3.3000	3.4000	3.3000	3.4000	+3.030%	5	25	+114.706%
2025-04-15	3.3000	3.3000	3.3000	3.3000	+11.864%	10	22	+121.212%
2025-04-10	2.6000	2.9500	2.6000	2.9500	+52.062%	4	24	+147.458%
2025-04-04	1.9400	1.9400	1.9400	1.9400	-20.492%	4	24	+276.289%
2025-04-02	2.4500	2.4500	2.3000	2.4400	+18.447%	6	22	+199.180%
2025-03-28	2.0600	2.0600	2.0600	2.0600	+29.560%	2	16	+254.369%
2025-03-27	1.5900	1.5900	1.5900	1.5900	-9.143%	1	15	+359.119%
2025-03-26	1.7500	1.7500	1.7500	1.7500	-4.372%	1	15	+317.143%
2025-03-20	2.0000	2.0000	1.8300	1.8300	+63.393%	11	14	+298.907%
2025-02-24	1.1200	1.1200	1.1200	1.1200	-2.609%	1	4	+551.786%
2025-02-05	1.1500	1.1500	1.1500	1.1500	+109.091%	1	3	+534.783%
2024-12-23	0.6000	0.6000	0.5500	0.5500	0.000%	3	3	+1,227.273%