Dark

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

EOD

Aug 6, 2026

6.27-1.570%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.5000	6.5000	6.1000	6.2700	-1.570%	5	343	0.000%
2026-08-05	6.1700	6.5000	6.0800	6.3700	+41.556%	27	344	-1.570%
2026-08-04	4.5000	4.5000	4.5000	4.5000	+9.756%	5	340	+39.333%
2026-08-03	4.1000	4.1000	4.0900	4.1000	+19.186%	105	335	+52.927%
2026-07-31	3.9000	3.9000	3.4400	3.4400	-2.273%	3	231	+82.267%
2026-07-30	3.5200	3.5200	3.5200	3.5200	-10.886%	1	232	+78.125%
2026-07-29	3.9500	3.9500	3.9500	3.9500	+7.046%	3	231	+58.734%
2026-07-27	3.4000	3.6900	3.4000	3.6900	+7.895%	4	228	+69.919%
2026-07-23	3.7000	3.7000	3.4200	3.4200	-23.490%	4	230	+83.333%
2026-07-22	4.1900	4.5100	4.1900	4.4700	+20.811%	9	232	+40.268%
2026-07-21	3.8000	3.8000	3.6000	3.7000	+5.714%	6	226	+69.459%
2026-07-20	3.5000	3.5000	3.5000	3.5000	-7.895%	5	220	+79.143%
2026-07-16	3.8000	3.8000	3.8000	3.8000	-13.636%	1	215	+65.000%
2026-07-15	3.8500	4.4000	3.8200	4.4000	-10.204%	51	214	+42.500%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-10.909%	70	164	+27.959%
2026-07-07	5.5000	5.5000	5.5000	5.5000	+7.843%	20	164	+14.000%
2026-07-02	5.1000	5.1000	5.1000	5.1000	+7.368%	2	146	+22.941%
2026-06-30	4.9500	4.9500	4.7500	4.7500	-5.754%	5	146	+32.000%
2026-06-26	4.9600	5.1600	4.6000	5.0400	+7.234%	54	144	+24.405%
2026-06-25	4.5000	5.1000	4.5000	4.7000	+2.174%	86	139	+33.404%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-58.182%	2	60	+36.304%
2026-06-17	9.3000	11.0000	9.3000	11.0000	+22.222%	2	57	-43.000%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+45.161%	50	57	-30.333%
2026-06-09	6.2000	6.2000	6.2000	6.2000	-36.148%	1	7	+1.129%
2026-05-27	9.7100	9.7100	9.7100	9.7100	+14.101%	1	6	-35.427%
2026-05-19	8.6000	8.6000	8.5100	8.5100	-50.350%	4	5	-26.322%
2026-04-20	17.1400	17.1400	17.1400	17.1400	-9.789%	3	3	-63.419%
2026-03-12	19.0000	19.0000	19.0000	19.0000	+5.614%	1	209	-67.000%
2026-03-06	17.9900	17.9900	17.9900	17.9900	-10.050%	1	209	-65.147%
2026-02-19	19.6000	20.0000	19.6000	20.0000	-6.977%	2	209	-68.650%
2026-02-06	21.5000	21.5000	21.5000	21.5000	+9.750%	1	209	-70.837%
2026-01-30	22.0000	22.0000	19.5900	19.5900	-24.070%	12	209	-67.994%
2026-01-29	25.5000	25.8000	25.4300	25.8000	-6.182%	7	211	-75.698%
2026-01-28	26.0000	27.5000	26.0000	27.5000	+54.062%	11	215	-77.200%
2026-01-16	17.8500	17.8500	17.8500	17.8500	-5.506%	1	216	-64.874%
2026-01-14	19.2000	19.9000	17.6300	18.8900	+2.108%	102	216	-66.808%
2026-01-13	18.5000	18.5000	18.5000	18.5000	+1.425%	2	190	-66.108%
2026-01-12	18.2400	18.2400	18.2400	18.2400	+22.416%	1	190	-65.625%
2026-01-08	14.9000	14.9000	14.9000	14.9000	+2.055%	2	189	-57.919%
2026-01-05	14.7000	14.7000	14.6000	14.6000	+1.742%	6	189	-57.055%
2025-12-30	14.2500	14.4000	14.2500	14.3500	-8.307%	33	183	-56.307%
2025-12-26	15.6500	15.6500	15.6500	15.6500	+1.164%	2	185	-59.936%
2025-12-24	15.4700	15.4700	15.4700	15.4700	-6.807%	10	175	-59.470%
2025-12-22	16.6000	16.6000	16.6000	16.6000	+16.655%	1	175	-62.229%
2025-12-15	14.1000	14.2300	14.1000	14.2300	+9.462%	4	174	-55.938%
2025-12-09	13.0000	13.0000	13.0000	13.0000	-6.676%	1	170	-51.769%
2025-12-05	13.9300	13.9300	13.9300	13.9300	+11.440%	1	170	-54.989%
2025-12-03	12.5000	12.5000	12.5000	12.5000	+13.636%	3	169	-49.840%
2025-11-24	11.0000	11.0000	11.0000	11.0000	-14.397%	2	166	-43.000%
2025-11-10	13.9500	13.9500	12.8500	12.8500	+16.818%	2	166	-51.206%
2025-10-29	11.0000	11.0000	11.0000	11.0000	+10.000%	2	166	-43.000%
2025-10-27	10.0000	10.0000	10.0000	10.0000	-37.500%	1	163	-37.300%
2025-10-16	16.0000	16.0000	16.0000	16.0000	+18.959%	50	163	-60.813%
2025-10-03	13.6500	13.6500	12.8000	13.4500	+8.032%	17	213	-53.383%
2025-10-02	12.4500	12.4500	12.4500	12.4500	-5.107%	3	209	-49.639%
2025-10-01	13.1200	13.1200	13.1200	13.1200	+14.087%	6	209	-52.210%
2025-09-25	11.5000	11.5000	11.5000	11.5000	-10.853%	1	209	-45.478%
2025-09-23	13.2500	13.2500	12.9000	12.9000	+0.781%	6	208	-51.395%
2025-09-22	12.8500	12.8500	12.8000	12.8000	+0.392%	5	209	-51.016%
2025-09-19	11.6200	12.7500	11.6200	12.7500	+22.596%	7	204	-50.824%
2025-09-18	9.8000	10.4000	9.8000	10.4000	-0.669%	9	197	-39.712%
2025-09-17	10.5000	10.9000	10.4700	10.4700	-0.758%	57	197	-40.115%
2025-09-15	9.5700	10.5500	9.5700	10.5500	+11.053%	13	143	-40.569%
2025-09-12	9.5000	9.5000	9.5000	9.5000	+6.742%	1	151	-34.000%
2025-09-11	8.9000	8.9000	8.9000	8.9000	0.000%	6	151	-29.551%
2025-09-10	9.1000	9.1000	8.9000	8.9000	+15.584%	3	148	-29.551%
2025-09-08	7.7000	7.7000	7.7000	7.7000	+10.000%	10	147	-18.571%
2025-09-05	7.0000	7.0000	7.0000	7.0000	+7.692%	1	137	-10.429%
2025-09-04	6.7000	6.7000	6.5000	6.5000	-5.797%	12	136	-3.538%
2025-09-02	6.5000	6.9000	6.5000	6.9000	+25.455%	32	124	-9.130%
2025-08-25	5.3000	5.5000	5.3000	5.5000	+26.437%	16	103	+14.000%
2025-08-19	4.3500	4.3500	4.3500	4.3500	-7.447%	15	103	+44.138%
2025-08-14	4.7000	4.7000	4.7000	4.7000	-11.321%	1	88	+33.404%
2025-08-11	5.5000	5.5000	5.3000	5.3000	+0.952%	3	88	+18.302%
2025-08-08	5.2500	5.2500	5.2500	5.2500	-2.778%	35	88	+19.429%
2025-08-07	5.4000	5.4000	5.4000	5.4000	+37.755%	1	53	+16.111%
2025-08-04	3.7500	3.9200	3.7500	3.9200	+63.333%	4	53	+59.949%
2025-07-29	2.4000	2.4000	2.4000	2.4000	-20.000%	5	49	+161.250%
2025-07-22	3.0000	3.0000	3.0000	3.0000	+17.647%	20	53	+109.000%
2025-07-14	2.5500	2.5500	2.5500	2.5500	+10.390%	4	46	+145.882%
2025-07-08	2.3100	2.3100	2.3100	2.3100	-12.830%	1	46	+171.429%
2025-06-25	2.6500	2.6500	2.6500	2.6500	-17.188%	3	45	+136.604%
2025-06-23	3.2000	3.2000	3.2000	3.2000	0.000%	1	48	+95.938%
2025-06-09	3.2000	3.2000	3.2000	3.2000	+1.266%	2	49	+95.938%
2025-06-06	3.1600	3.1600	3.1600	3.1600	+75.556%	4	48	+98.418%
2025-05-14	1.5500	1.8000	1.5500	1.8000	-2.703%	13	48	+248.333%
2025-05-01	2.0500	2.0500	1.8500	1.8500	-28.846%	8	36	+238.919%
2025-04-30	2.6000	2.6000	2.6000	2.6000	+9.244%	1	28	+141.154%
2025-04-23	2.3800	2.3800	2.3800	2.3800	-28.955%	1	27	+163.445%
2025-04-22	3.3500	3.3500	3.3500	3.3500	-1.471%	1	26	+87.164%
2025-04-21	3.3000	3.4000	3.3000	3.4000	+3.030%	5	25	+84.412%
2025-04-15	3.3000	3.3000	3.3000	3.3000	+11.864%	10	22	+90.000%
2025-04-10	2.6000	2.9500	2.6000	2.9500	+52.062%	4	24	+112.542%
2025-04-04	1.9400	1.9400	1.9400	1.9400	-20.492%	4	24	+223.196%
2025-04-02	2.4500	2.4500	2.3000	2.4400	+18.447%	6	22	+156.967%
2025-03-28	2.0600	2.0600	2.0600	2.0600	+29.560%	2	16	+204.369%
2025-03-27	1.5900	1.5900	1.5900	1.5900	-9.143%	1	15	+294.340%
2025-03-26	1.7500	1.7500	1.7500	1.7500	-4.372%	1	15	+258.286%
2025-03-20	2.0000	2.0000	1.8300	1.8300	+63.393%	11	14	+242.623%
2025-02-24	1.1200	1.1200	1.1200	1.1200	-2.609%	1	4	+459.821%
2025-02-05	1.1500	1.1500	1.1500	1.1500	+109.091%	1	3	+445.217%
2024-12-23	0.6000	0.6000	0.5500	0.5500	0.000%	3	3	+1,040.000%