Dark

GFI20270115C45
GFI Jan 15 2027 45.00 Call (GFI270115C00045000)
option OPRA

EOD

Sep 23, 2026

3.15-14.865%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.1500	3.1500	3.1500	3.1500	-14.865%	1	431	0.000%
2026-09-22	3.6700	3.7000	3.6700	3.7000	0.000%	22	431	-14.865%
2026-09-21	3.8000	3.8500	3.7000	3.7000	-11.905%	5	414	-14.865%
2026-09-16	4.2000	4.2000	4.1000	4.2000	-6.667%	11	412	-25.000%
2026-09-15	4.6000	4.6000	4.4900	4.5000	-10.000%	5	412	-30.000%
2026-09-14	5.2000	5.2000	4.8000	5.0000	-15.254%	4	413	-37.000%
2026-09-11	6.3000	6.3000	5.9000	5.9000	-1.667%	76	412	-46.610%
2026-09-10	5.9000	6.0000	5.9000	6.0000	-12.281%	7	360	-47.500%
2026-09-09	6.8400	6.8400	6.8400	6.8400	-5.000%	5	356	-53.947%
2026-09-08	7.0700	7.2000	7.0700	7.2000	+1.695%	2	356	-56.250%
2026-09-04	7.3000	7.3000	7.0800	7.0800	-1.667%	9	360	-55.508%
2026-09-03	6.8000	7.2000	6.8000	7.2000	+38.462%	59	360	-56.250%
2026-09-02	5.2000	5.2000	5.2000	5.2000	-4.587%	24	303	-39.423%
2026-09-01	4.9000	6.2500	4.9000	5.4500	-13.492%	44	279	-42.202%
2026-08-31	6.0000	6.3000	6.0000	6.3000	-1.254%	81	242	-50.000%
2026-08-28	6.9500	6.9500	6.2000	6.3800	-15.497%	108	163	-50.627%
2026-08-27	7.5500	7.5500	7.5500	7.5500	0.000%	2	77	-58.278%
2026-08-26	7.2000	7.5500	7.2000	7.5500	-6.790%	3	77	-58.278%
2026-08-25	8.1000	8.1000	8.1000	8.1000	+10.959%	1	80	-61.111%
2026-08-24	7.3000	7.3000	7.3000	7.3000	-2.537%	1	80	-56.849%
2026-08-21	7.3000	7.4900	7.3000	7.4900	+27.816%	2	80	-57.944%
2026-08-20	5.9000	5.9000	5.8600	5.8600	+11.619%	15	79	-46.246%
2026-08-19	4.9000	5.2500	4.8800	5.2500	+67.197%	10	69	-40.000%
2026-08-14	3.1400	3.1400	3.1400	3.1400	-20.907%	1	67	+0.318%
2026-08-12	3.9700	3.9700	3.9700	3.9700	-5.476%	4	66	-20.655%
2026-08-10	3.9700	4.2000	3.8000	4.2000	+2.689%	7	66	-25.000%
2026-08-07	3.7200	4.3000	3.6700	4.0900	+51.481%	48	59	-22.983%
2026-08-06	2.7000	2.7000	2.7000	2.7000	-4.255%	1	40	+16.667%
2026-08-05	2.8500	2.8500	2.8200	2.8200	+116.923%	2	40	+11.702%
2026-07-29	1.3000	1.3000	1.3000	1.3000	-4.412%	2	39	+142.308%
2026-07-24	1.3600	1.3600	1.3600	1.3600	+0.741%	1	37	+131.618%
2026-07-20	1.3500	1.3500	1.3500	1.3500	-28.571%	5	36	+133.333%
2026-07-08	1.8900	1.8900	1.8900	1.8900	-19.574%	1	31	+66.667%
2026-07-06	2.3500	2.3500	2.3500	2.3500	-6.000%	1	32	+34.043%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+8.696%	2	31	+26.000%
2026-06-25	2.2000	2.3000	2.2000	2.3000	+27.778%	4	33	+36.957%
2026-06-24	2.0000	2.0000	1.8000	1.8000	-23.404%	3	35	+75.000%
2026-06-22	2.3500	2.3500	2.3500	2.3500	-44.706%	1	36	+34.043%
2026-06-18	4.3700	4.3700	4.2500	4.2500	-15.000%	2	32	-25.882%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+2.669%	1	32	-37.000%
2026-06-15	4.5000	5.0400	4.5000	4.8700	+85.878%	5	32	-35.318%
2026-06-10	2.7400	2.7400	2.6200	2.6200	-41.778%	6	28	+20.229%
2026-06-02	4.5000	4.5000	4.5000	4.5000	-43.038%	9	28	-30.000%
2026-05-26	7.9000	7.9000	7.9000	7.9000	+51.923%	1	19	-60.127%
2026-05-22	5.2000	5.2000	5.2000	5.2000	-5.455%	4	19	-39.423%
2026-05-20	5.5000	5.5000	5.5000	5.5000	-29.487%	4	16	-42.727%
2026-04-23	7.9000	7.9000	7.8000	7.8000	-12.360%	2	12	-59.615%
2026-04-22	8.9000	8.9000	8.9000	8.9000	-27.347%	3	10	-64.607%
2026-04-08	12.2500	12.2500	12.2500	12.2500	+24.745%	1	7	-74.286%
2026-04-07	9.8200	9.8200	9.8200	9.8200	-11.532%	1	7	-67.923%
2026-04-01	11.1000	11.1000	11.1000	11.1000	+15.026%	1	6	-71.622%
2026-03-31	9.4000	9.6500	9.4000	9.6500	+13.529%	2	6	-67.358%
2026-03-18	8.7000	9.1500	8.5000	8.5000	-35.361%	8	6	-62.941%
2026-03-12	13.1500	13.1500	13.1500	13.1500	+2.734%	1	113	-76.046%
2026-03-03	13.4000	13.4000	12.8000	12.8000	-19.497%	3	114	-75.391%
2026-03-02	15.9000	15.9000	15.9000	15.9000	+13.571%	1	114	-80.189%
2026-02-18	14.0000	14.0000	14.0000	14.0000	+2.715%	1	115	-77.500%
2026-02-04	13.6300	13.6300	13.6300	13.6300	-2.989%	5	115	-76.889%
2026-01-30	16.7100	16.7100	14.0500	14.0500	-33.095%	2	115	-77.580%
2026-01-29	21.0000	21.0000	21.0000	21.0000	-1.869%	1	115	-85.000%
2026-01-28	19.0000	21.4000	19.0000	21.4000	+38.065%	41	115	-85.280%
2026-01-27	15.5000	15.5000	15.5000	15.5000	-9.357%	4	144	-79.677%
2026-01-26	17.1000	17.1000	17.1000	17.1000	+10.323%	5	140	-81.579%
2026-01-23	15.5000	15.5000	15.5000	15.5000	+8.467%	10	135	-79.677%
2026-01-22	14.2900	14.2900	14.2900	14.2900	+9.502%	1	128	-77.957%
2026-01-13	13.0500	13.0500	13.0500	13.0500	+8.750%	30	128	-75.862%
2026-01-12	12.0000	12.0000	12.0000	12.0000	+26.316%	1	131	-73.750%
2026-01-07	9.5000	9.5000	9.5000	9.5000	-13.636%	1	132	-66.842%
2026-01-06	11.0000	11.0000	11.0000	11.0000	+13.169%	1	132	-71.364%
2025-12-30	9.7200	9.7200	9.7200	9.7200	+1.250%	5	132	-67.593%
2025-12-29	9.5000	9.6000	9.5000	9.6000	-8.571%	2	137	-67.188%
2025-12-23	10.5000	10.5000	10.5000	10.5000	-21.642%	3	137	-70.000%
2025-12-22	13.4000	13.4000	13.4000	13.4000	+54.023%	5	134	-76.493%
2025-12-19	10.6000	10.6000	8.7000	8.7000	-13.000%	7	134	-63.793%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-0.498%	5	131	-68.500%
2025-12-17	10.0500	10.0500	10.0500	10.0500	-3.365%	5	126	-68.657%
2025-12-16	10.4000	10.4000	10.4000	10.4000	+9.474%	4	127	-69.712%
2025-12-12	9.3100	9.5000	9.3100	9.5000	-7.767%	3	130	-66.842%
2025-12-11	10.3000	10.3000	10.3000	10.3000	+4.357%	1	130	-69.417%
2025-12-05	9.8700	9.8700	9.8700	9.8700	+4.666%	1	130	-68.085%
2025-12-01	9.4300	9.4300	9.4300	9.4300	+4.778%	1	130	-66.596%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+7.784%	1	129	-65.000%
2025-11-25	8.3500	8.3500	8.3500	8.3500	+12.838%	1	128	-62.275%
2025-11-24	7.4000	7.4000	7.4000	7.4000	+10.448%	3	128	-57.432%
2025-11-21	6.7000	6.7000	6.7000	6.7000	-12.987%	1	126	-52.985%
2025-11-20	8.4000	8.4000	7.7000	7.7000	-25.243%	6	126	-59.091%
2025-11-12	10.0000	10.3000	10.0000	10.3000	+8.421%	2	130	-69.417%
2025-11-11	9.5000	9.5000	9.5000	9.5000	+32.497%	1	130	-66.842%
2025-11-07	7.1700	7.1700	7.1700	7.1700	+3.913%	1	130	-56.067%
2025-11-06	6.9000	6.9000	6.9000	6.9000	-1.429%	4	130	-54.348%
2025-11-05	4.4000	7.0000	4.4000	7.0000	+2.190%	16	134	-55.000%
2025-11-03	6.8500	6.8500	6.8500	6.8500	-6.803%	3	125	-54.015%
2025-10-31	7.3500	7.3500	7.3500	7.3500	+6.522%	1	125	-57.143%
2025-10-30	6.9000	6.9000	6.9000	6.9000	-1.429%	5	125	-54.348%
2025-10-29	7.0000	7.0000	7.0000	7.0000	+16.667%	1	130	-55.000%
2025-10-28	6.3300	6.3300	6.0000	6.0000	-8.116%	2	130	-47.500%
2025-10-27	6.0000	6.5300	6.0000	6.5300	-24.334%	6	129	-51.761%
2025-10-24	8.5000	8.7000	8.3600	8.6300	+0.583%	16	129	-63.499%
2025-10-23	7.9700	8.5800	7.9700	8.5800	+22.222%	18	131	-63.287%
2025-10-21	7.0200	7.0200	7.0200	7.0200	-31.311%	1	129	-55.128%
2025-10-20	10.2200	10.2200	10.2200	10.2200	+7.579%	1	130	-69.178%
2025-10-17	10.2400	10.2400	9.5000	9.5000	-8.654%	3	130	-66.842%
2025-10-15	10.4000	10.4000	10.4000	10.4000	+0.873%	5	129	-69.712%
2025-10-13	10.3100	10.3100	10.3100	10.3100	+33.032%	1	129	-69.447%
2025-10-09	8.6000	8.6000	7.6000	7.7500	-21.479%	22	129	-59.355%
2025-10-08	9.8700	9.8700	9.8700	9.8700	+3.895%	13	141	-68.085%
2025-10-06	10.1000	10.1000	9.5000	9.5000	+9.447%	10	128	-66.842%
2025-10-02	8.6800	8.6800	8.6800	8.6800	+2.118%	3	118	-63.710%
2025-10-01	8.5000	8.5000	8.5000	8.5000	-9.766%	10	118	-62.941%
2025-09-29	9.5000	9.5000	9.4200	9.4200	+4.667%	16	118	-66.561%
2025-09-26	9.0000	9.0000	8.2100	9.0000	-21.739%	17	103	-65.000%
2025-09-23	11.5000	11.5000	11.5000	11.5000	+28.924%	1	103	-72.609%
2025-09-22	8.9200	8.9200	8.9200	8.9200	+5.313%	18	103	-64.686%
2025-09-19	6.9400	8.5000	6.9400	8.4700	+35.088%	24	85	-62.810%
2025-09-18	6.2700	6.2700	6.2700	6.2700	-6.418%	1	65	-49.761%
2025-09-16	6.7000	6.7000	6.7000	6.7000	+10.927%	2	66	-52.985%
2025-09-12	6.0500	6.0500	6.0400	6.0400	+13.748%	10	66	-47.848%
2025-09-10	5.3100	5.3100	5.3100	5.3100	+10.625%	2	63	-40.678%
2025-09-09	5.0400	5.0400	4.5500	4.8000	-5.882%	8	63	-34.375%
2025-09-08	5.1000	5.1000	5.1000	5.1000	+24.390%	19	56	-38.235%
2025-09-05	4.1000	4.1000	4.1000	4.1000	-5.747%	1	37	-23.171%
2025-09-03	4.2000	4.3500	4.2000	4.3500	+29.080%	22	37	-27.586%
2025-08-27	3.3700	3.3700	3.3700	3.3700	+5.313%	1	20	-6.528%
2025-08-26	3.2000	3.2000	3.2000	3.2000	+10.345%	6	19	-1.563%
2025-08-25	2.9000	2.9000	2.9000	2.9000	+18.367%	13	19	+8.621%
2025-08-13	2.4500	2.4500	2.4500	2.4500	-18.605%	3	6	+28.571%
2025-08-12	3.2100	3.2100	3.0000	3.0100	0.000%	3	0	+4.651%