Dark

GFI20270115C40
GFI Jan 15 2027 40.00 Call (GFI270115C00040000)
option OPRA

EOD

Sep 23, 2026

5.00-18.699%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.0000	5.0000	5.0000	5.0000	-18.699%	1	381	0.000%
2026-09-22	6.1500	6.1500	6.1500	6.1500	+2.500%	5	381	-18.699%
2026-09-21	6.0000	6.0000	6.0000	6.0000	+3.448%	3	376	-16.667%
2026-09-16	7.0000	7.1000	5.8000	5.8000	-20.548%	13	376	-13.793%
2026-09-15	7.3000	7.3000	7.3000	7.3000	+4.286%	1	376	-31.507%
2026-09-14	7.2000	7.2000	7.0000	7.0000	-18.605%	7	375	-28.571%
2026-09-11	8.6000	8.6000	8.6000	8.6000	-0.578%	1	373	-41.860%
2026-09-10	8.5000	8.6500	8.5000	8.6500	-13.500%	3	374	-42.197%
2026-09-08	10.0000	10.0000	10.0000	10.0000	-2.248%	2	371	-50.000%
2026-09-04	10.0000	10.2300	10.0000	10.2300	+0.294%	23	353	-51.124%
2026-09-03	9.6500	10.2000	9.6500	10.2000	+37.838%	5	353	-50.980%
2026-09-01	7.4000	7.4000	7.4000	7.4000	-14.253%	2	352	-32.432%
2026-08-31	8.6900	8.6900	8.6000	8.6300	-8.191%	6	350	-42.063%
2026-08-28	9.1000	9.9000	9.1000	9.4000	-11.321%	50	353	-46.809%
2026-08-26	10.6000	10.6000	10.6000	10.6000	-4.933%	1	387	-52.830%
2026-08-25	10.5000	11.1500	10.5000	11.1500	+7.212%	8	387	-55.157%
2026-08-24	10.4000	10.4000	10.4000	10.4000	-1.047%	1	391	-51.923%
2026-08-21	11.0000	11.0000	10.5100	10.5100	+20.805%	3	391	-52.426%
2026-08-20	7.5000	8.7000	7.5000	8.7000	+18.852%	16	391	-42.529%
2026-08-19	8.0000	8.2000	7.3200	7.3200	+26.207%	13	389	-31.694%
2026-08-17	5.8000	5.8000	5.8000	5.8000	+9.434%	1	384	-13.793%
2026-08-14	5.3000	5.3000	5.3000	5.3000	+3.922%	7	385	-5.660%
2026-08-13	4.8400	5.1000	4.8400	5.1000	-15.000%	2	384	-1.961%
2026-08-12	6.0000	6.0000	6.0000	6.0000	+13.208%	6	384	-16.667%
2026-08-11	5.7000	5.7000	5.3000	5.3000	-8.935%	8	378	-5.660%
2026-08-10	5.4200	6.0000	5.4200	5.8200	+0.172%	6	371	-14.089%
2026-08-07	5.7500	5.9700	5.7000	5.8100	+39.329%	12	371	-13.941%
2026-08-06	4.1500	4.1700	4.1500	4.1700	-1.651%	2	370	+19.904%
2026-08-05	4.3000	4.3500	4.2000	4.2400	+41.333%	7	368	+17.925%
2026-08-04	3.0000	3.0100	2.9700	3.0000	+50.754%	86	366	+66.667%
2026-07-31	1.8800	1.9900	1.8800	1.9900	-15.319%	2	284	+151.256%
2026-07-27	2.2800	2.3500	2.2800	2.3500	+7.798%	92	284	+112.766%
2026-07-23	2.1800	2.1800	2.1800	2.1800	+4.808%	1	194	+129.358%
2026-07-20	2.0800	2.0800	2.0800	2.0800	-11.489%	2	194	+140.385%
2026-07-16	2.3500	2.3500	2.3500	2.3500	-2.083%	1	194	+112.766%
2026-07-15	2.4000	2.4000	2.4000	2.4000	-20.000%	1	193	+108.333%
2026-07-13	3.0000	3.0000	3.0000	3.0000	-20.000%	1	192	+66.667%
2026-07-06	3.7500	3.7500	3.7500	3.7500	-11.765%	3	192	+33.333%
2026-07-02	4.2500	4.2500	4.2500	4.2500	+37.097%	8	197	+17.647%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-2.208%	1	197	+61.290%
2026-06-25	3.4000	3.4000	3.1700	3.1700	-3.939%	8	197	+57.729%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-17.500%	5	191	+51.515%
2026-06-22	4.8400	4.8400	4.0000	4.0000	-41.176%	5	193	+25.000%
2026-06-17	6.8000	6.8000	6.8000	6.8000	+3.976%	1	189	-26.471%
2026-06-16	6.7000	6.7000	6.5400	6.5400	+36.250%	4	189	-23.547%
2026-06-12	4.8000	4.8000	4.8000	4.8000	+9.091%	3	185	+4.167%
2026-06-09	3.5000	4.4000	3.5000	4.4000	-12.000%	8	182	+13.636%
2026-06-08	5.0000	5.0000	5.0000	5.0000	-28.571%	1	178	0.000%
2026-05-28	7.0000	7.0000	7.0000	7.0000	-1.408%	1	177	-28.571%
2026-05-22	6.8000	7.1000	6.8000	7.1000	+1.429%	4	177	-29.577%
2026-05-19	7.0000	7.0000	7.0000	7.0000	-7.530%	2	173	-28.571%
2026-05-15	7.7000	7.7000	7.5700	7.5700	-28.585%	2	171	-33.950%
2026-05-12	10.6000	10.6000	10.6000	10.6000	-3.636%	6	170	-52.830%
2026-05-08	10.8400	11.0000	10.8400	11.0000	-0.901%	4	170	-54.545%
2026-05-07	11.5000	11.5000	11.1000	11.1000	+3.352%	53	167	-54.955%
2026-04-23	10.7400	10.7400	10.7400	10.7400	-18.327%	1	114	-53.445%
2026-04-16	13.1500	13.1500	13.1500	13.1500	-11.745%	10	113	-61.977%
2026-04-01	14.7000	14.9000	14.7000	14.9000	+21.138%	3	114	-66.443%
2026-03-31	11.7000	12.3000	10.8000	12.3000	+32.258%	401	117	-59.350%
2026-03-26	9.3200	9.3200	9.0000	9.3000	-7.463%	6	16	-46.237%
2026-03-25	9.7000	10.8000	9.7000	10.0500	+8.065%	11	10	-50.249%
2026-03-23	9.3000	9.3000	9.3000	9.3000	+10.583%	2	3	-46.237%
2026-03-19	8.4100	8.4100	8.4100	8.4100	-22.130%	3	3	-40.547%
2026-03-18	10.8000	10.8000	10.8000	10.8000	-30.990%	1	1	-53.704%
2026-03-12	15.7600	15.7600	15.6500	15.6500	+0.321%	2	1,268	-68.051%
2026-03-09	15.6000	15.6000	15.6000	15.6000	+4.980%	10	1,270	-67.949%
2026-03-05	14.5000	14.8600	14.5000	14.8600	-7.299%	2	1,280	-66.353%
2026-03-03	15.5000	16.0300	15.5000	16.0300	-21.690%	14	1,279	-68.808%
2026-02-26	20.4700	20.4700	20.4700	20.4700	-5.885%	1	1,265	-75.574%
2026-02-25	21.7500	21.7500	21.7500	21.7500	+6.932%	1	1,266	-77.011%
2026-02-23	20.7000	20.7000	20.3400	20.3400	+31.226%	11	1,266	-75.418%
2026-02-19	15.5000	15.5000	15.5000	15.5000	-8.284%	3	1,255	-67.742%
2026-02-18	16.9000	16.9000	16.9000	16.9000	-16.337%	3	1,256	-70.414%
2026-02-09	20.2000	20.2000	20.2000	20.2000	+11.295%	1	1,253	-75.248%
2026-02-06	18.1500	18.1500	18.1500	18.1500	+16.346%	1	1,252	-72.452%
2026-01-30	15.6000	15.6700	15.6000	15.6000	-29.412%	8	1,253	-67.949%
2026-01-29	24.0000	24.0000	22.1000	22.1000	-11.952%	5	1,257	-77.376%
2026-01-28	25.1000	25.1000	25.1000	25.1000	+23.645%	3	1,252	-80.080%
2026-01-27	20.3000	20.3000	20.3000	20.3000	+4.103%	1	1,249	-75.369%
2026-01-26	20.6000	20.6000	19.5000	19.5000	+5.235%	2	1,250	-74.359%
2026-01-23	18.5300	18.5300	18.5300	18.5300	-4.039%	1	1,251	-73.017%
2026-01-21	19.0700	19.3100	19.0700	19.3100	+7.877%	12	1,252	-74.107%
2026-01-20	17.6000	17.9000	17.6000	17.9000	+23.875%	2	1,263	-72.067%
2026-01-16	14.4500	14.4500	14.4500	14.4500	-8.254%	1	1,262	-65.398%
2026-01-15	15.7500	15.7500	15.7500	15.7500	+1.613%	36	1,262	-68.254%
2026-01-13	15.2600	16.1900	15.2600	15.5000	+0.649%	23	1,268	-67.742%
2026-01-12	14.8900	15.4000	14.8900	15.4000	+19.380%	2	1,277	-67.532%
2026-01-09	12.9000	12.9000	12.9000	12.9000	+4.878%	1	1,279	-61.240%
2026-01-08	12.3000	12.3000	12.3000	12.3000	-15.172%	30	1,278	-59.350%
2026-01-07	14.5000	14.5000	14.5000	14.5000	+7.407%	1	1,248	-65.517%
2026-01-06	12.8500	13.6700	12.8500	13.5000	+21.622%	4	1,248	-62.963%
2025-12-31	11.1000	11.1000	11.1000	11.1000	-17.164%	1	1,250	-54.955%
2025-12-26	13.4000	13.4000	13.4000	13.4000	+1.901%	1	1,250	-62.687%
2025-12-24	13.1500	13.1500	13.1500	13.1500	-7.067%	1	1,248	-61.977%
2025-12-22	13.8000	14.1500	13.7800	14.1500	+9.520%	18	1,262	-64.664%
2025-12-19	13.9000	13.9000	12.7000	12.9200	+7.756%	1,116	1,262	-61.300%
2025-12-18	12.1100	12.1100	11.9900	11.9900	-0.909%	11	214	-58.299%
2025-12-12	11.2000	12.1000	11.2000	12.1000	-5.543%	4	214	-58.678%
2025-12-11	12.5300	12.8100	12.4000	12.8100	+18.942%	33	210	-60.968%
2025-12-09	10.6900	10.7700	10.6900	10.7700	-3.667%	6	232	-53.575%
2025-12-05	11.1800	11.1800	11.1800	11.1800	+7.500%	10	238	-55.277%
2025-12-03	10.4000	10.4000	10.4000	10.4000	-4.587%	1	248	-51.923%
2025-11-28	10.9000	10.9000	10.9000	10.9000	+9.000%	1	247	-54.128%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+2.564%	1	247	-50.000%
2025-11-20	9.7500	9.7500	9.7500	9.7500	-11.364%	2	246	-48.718%
2025-11-13	12.0300	12.0300	11.0000	11.0000	-7.173%	10	244	-54.545%
2025-11-12	11.3400	11.8500	11.3400	11.8500	+35.429%	16	234	-57.806%
2025-11-06	8.7500	8.7500	8.7500	8.7500	+2.941%	3	234	-42.857%
2025-11-03	9.0000	9.0000	8.5000	8.5000	-5.556%	2	236	-41.176%
2025-10-31	9.0500	9.0500	9.0000	9.0000	-5.263%	3	236	-44.444%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+46.154%	5	235	-47.368%
2025-10-28	8.5800	8.5800	6.5000	6.5000	-26.136%	3	230	-23.077%
2025-10-27	7.4700	8.8000	7.4700	8.8000	-14.146%	16	226	-43.182%
2025-10-23	10.9000	10.9000	10.2500	10.2500	+17.143%	2	226	-51.220%
2025-10-22	7.9000	8.7500	7.9000	8.7500	-0.342%	6	226	-42.857%
2025-10-21	9.9000	9.9000	8.7800	8.7800	-23.851%	6	231	-43.052%
2025-10-17	11.4200	11.5300	11.2200	11.5300	-19.088%	7	231	-56.635%
2025-10-16	13.1000	14.2500	13.1000	14.2500	+13.818%	6	225	-64.912%
2025-10-15	12.2000	12.5200	12.2000	12.5200	+3.386%	19	220	-60.064%
2025-10-13	11.1000	12.4500	11.1000	12.1100	+29.796%	40	229	-58.712%
2025-10-10	9.5600	9.5600	9.3300	9.3300	-1.270%	4	209	-46.409%
2025-10-09	11.2500	11.2500	9.4500	9.4500	-19.231%	13	211	-47.090%
2025-10-08	11.7200	11.7200	11.6200	11.7000	+5.405%	8	202	-57.265%
2025-10-03	11.2000	11.2000	11.1000	11.1000	+3.738%	15	200	-54.955%
2025-10-02	10.7000	10.7000	10.7000	10.7000	+2.885%	10	200	-53.271%
2025-09-26	10.2000	10.4000	10.2000	10.4000	+8.333%	5	190	-51.923%
2025-09-25	10.4000	10.4000	9.6000	9.6000	-4.000%	3	186	-47.917%
2025-09-24	11.1000	11.1000	10.0000	10.0000	-11.504%	93	183	-50.000%
2025-09-23	11.0000	12.0000	11.0000	11.3000	-1.739%	12	90	-55.752%
2025-09-22	11.5000	11.5000	11.5000	11.5000	+7.477%	10	78	-56.522%
2025-09-19	10.2000	10.7000	10.1000	10.7000	+30.807%	15	76	-53.271%
2025-09-18	7.8000	8.1800	7.8000	8.1800	-2.036%	4	79	-38.875%
2025-09-17	8.3500	8.3500	8.3500	8.3500	-0.595%	18	79	-40.120%
2025-09-16	8.3000	8.4000	8.3000	8.4000	-3.448%	9	61	-40.476%
2025-09-15	8.1000	8.7000	8.1000	8.7000	+15.232%	11	52	-42.529%
2025-09-12	7.5500	7.5500	7.5500	7.5500	+2.027%	35	51	-33.775%
2025-09-11	7.0000	7.4000	7.0000	7.4000	+13.846%	4	23	-32.432%
2025-09-10	7.0000	7.0000	6.5000	6.5000	+7.973%	5	20	-23.077%
2025-09-09	6.1000	6.1000	6.0200	6.0200	-2.903%	2	15	-16.944%
2025-09-08	6.0000	6.2000	6.0000	6.2000	+24.000%	2	13	-19.355%
2025-09-05	5.0000	5.0000	5.0000	5.0000	-3.846%	1	11	0.000%
2025-09-04	5.2000	5.2000	5.2000	5.2000	-11.864%	1	10	-3.846%
2025-09-03	8.0000	8.0000	5.6000	5.9000	+34.091%	9	9	-15.254%
2025-08-12	4.3000	4.4000	4.3000	4.4000	0.000%	4	4	+13.636%