Dark

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

EOD

Aug 6, 2026

2.70-4.255%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.7000	2.7000	2.7000	2.7000	-4.255%	1	40	0.000%
2026-08-05	2.8500	2.8500	2.8200	2.8200	+116.923%	2	40	-4.255%
2026-07-29	1.3000	1.3000	1.3000	1.3000	-4.412%	2	39	+107.692%
2026-07-24	1.3600	1.3600	1.3600	1.3600	+0.741%	1	37	+98.529%
2026-07-20	1.3500	1.3500	1.3500	1.3500	-28.571%	5	36	+100.000%
2026-07-08	1.8900	1.8900	1.8900	1.8900	-19.574%	1	31	+42.857%
2026-07-06	2.3500	2.3500	2.3500	2.3500	-6.000%	1	32	+14.894%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+8.696%	2	31	+8.000%
2026-06-25	2.2000	2.3000	2.2000	2.3000	+27.778%	4	33	+17.391%
2026-06-24	2.0000	2.0000	1.8000	1.8000	-23.404%	3	35	+50.000%
2026-06-22	2.3500	2.3500	2.3500	2.3500	-44.706%	1	36	+14.894%
2026-06-18	4.3700	4.3700	4.2500	4.2500	-15.000%	2	32	-36.471%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+2.669%	1	32	-46.000%
2026-06-15	4.5000	5.0400	4.5000	4.8700	+85.878%	5	32	-44.559%
2026-06-10	2.7400	2.7400	2.6200	2.6200	-41.778%	6	28	+3.053%
2026-06-02	4.5000	4.5000	4.5000	4.5000	-43.038%	9	28	-40.000%
2026-05-26	7.9000	7.9000	7.9000	7.9000	+51.923%	1	19	-65.823%
2026-05-22	5.2000	5.2000	5.2000	5.2000	-5.455%	4	19	-48.077%
2026-05-20	5.5000	5.5000	5.5000	5.5000	-29.487%	4	16	-50.909%
2026-04-23	7.9000	7.9000	7.8000	7.8000	-12.360%	2	12	-65.385%
2026-04-22	8.9000	8.9000	8.9000	8.9000	-27.347%	3	10	-69.663%
2026-04-08	12.2500	12.2500	12.2500	12.2500	+24.745%	1	7	-77.959%
2026-04-07	9.8200	9.8200	9.8200	9.8200	-11.532%	1	7	-72.505%
2026-04-01	11.1000	11.1000	11.1000	11.1000	+15.026%	1	6	-75.676%
2026-03-31	9.4000	9.6500	9.4000	9.6500	+13.529%	2	6	-72.021%
2026-03-18	8.7000	9.1500	8.5000	8.5000	-35.361%	8	6	-68.235%
2026-03-12	13.1500	13.1500	13.1500	13.1500	+2.734%	1	113	-79.468%
2026-03-03	13.4000	13.4000	12.8000	12.8000	-19.497%	3	114	-78.906%
2026-03-02	15.9000	15.9000	15.9000	15.9000	+13.571%	1	114	-83.019%
2026-02-18	14.0000	14.0000	14.0000	14.0000	+2.715%	1	115	-80.714%
2026-02-04	13.6300	13.6300	13.6300	13.6300	-2.989%	5	115	-80.191%
2026-01-30	16.7100	16.7100	14.0500	14.0500	-33.095%	2	115	-80.783%
2026-01-29	21.0000	21.0000	21.0000	21.0000	-1.869%	1	115	-87.143%
2026-01-28	19.0000	21.4000	19.0000	21.4000	+38.065%	41	115	-87.383%
2026-01-27	15.5000	15.5000	15.5000	15.5000	-9.357%	4	144	-82.581%
2026-01-26	17.1000	17.1000	17.1000	17.1000	+10.323%	5	140	-84.211%
2026-01-23	15.5000	15.5000	15.5000	15.5000	+8.467%	10	135	-82.581%
2026-01-22	14.2900	14.2900	14.2900	14.2900	+9.502%	1	128	-81.106%
2026-01-13	13.0500	13.0500	13.0500	13.0500	+8.750%	30	128	-79.310%
2026-01-12	12.0000	12.0000	12.0000	12.0000	+26.316%	1	131	-77.500%
2026-01-07	9.5000	9.5000	9.5000	9.5000	-13.636%	1	132	-71.579%
2026-01-06	11.0000	11.0000	11.0000	11.0000	+13.169%	1	132	-75.455%
2025-12-30	9.7200	9.7200	9.7200	9.7200	+1.250%	5	132	-72.222%
2025-12-29	9.5000	9.6000	9.5000	9.6000	-8.571%	2	137	-71.875%
2025-12-23	10.5000	10.5000	10.5000	10.5000	-21.642%	3	137	-74.286%
2025-12-22	13.4000	13.4000	13.4000	13.4000	+54.023%	5	134	-79.851%
2025-12-19	10.6000	10.6000	8.7000	8.7000	-13.000%	7	134	-68.966%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-0.498%	5	131	-73.000%
2025-12-17	10.0500	10.0500	10.0500	10.0500	-3.365%	5	126	-73.134%
2025-12-16	10.4000	10.4000	10.4000	10.4000	+9.474%	4	127	-74.038%
2025-12-12	9.3100	9.5000	9.3100	9.5000	-7.767%	3	130	-71.579%
2025-12-11	10.3000	10.3000	10.3000	10.3000	+4.357%	1	130	-73.786%
2025-12-05	9.8700	9.8700	9.8700	9.8700	+4.666%	1	130	-72.644%
2025-12-01	9.4300	9.4300	9.4300	9.4300	+4.778%	1	130	-71.368%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+7.784%	1	129	-70.000%
2025-11-25	8.3500	8.3500	8.3500	8.3500	+12.838%	1	128	-67.665%
2025-11-24	7.4000	7.4000	7.4000	7.4000	+10.448%	3	128	-63.514%
2025-11-21	6.7000	6.7000	6.7000	6.7000	-12.987%	1	126	-59.701%
2025-11-20	8.4000	8.4000	7.7000	7.7000	-25.243%	6	126	-64.935%
2025-11-12	10.0000	10.3000	10.0000	10.3000	+8.421%	2	130	-73.786%
2025-11-11	9.5000	9.5000	9.5000	9.5000	+32.497%	1	130	-71.579%
2025-11-07	7.1700	7.1700	7.1700	7.1700	+3.913%	1	130	-62.343%
2025-11-06	6.9000	6.9000	6.9000	6.9000	-1.429%	4	130	-60.870%
2025-11-05	4.4000	7.0000	4.4000	7.0000	+2.190%	16	134	-61.429%
2025-11-03	6.8500	6.8500	6.8500	6.8500	-6.803%	3	125	-60.584%
2025-10-31	7.3500	7.3500	7.3500	7.3500	+6.522%	1	125	-63.265%
2025-10-30	6.9000	6.9000	6.9000	6.9000	-1.429%	5	125	-60.870%
2025-10-29	7.0000	7.0000	7.0000	7.0000	+16.667%	1	130	-61.429%
2025-10-28	6.3300	6.3300	6.0000	6.0000	-8.116%	2	130	-55.000%
2025-10-27	6.0000	6.5300	6.0000	6.5300	-24.334%	6	129	-58.652%
2025-10-24	8.5000	8.7000	8.3600	8.6300	+0.583%	16	129	-68.714%
2025-10-23	7.9700	8.5800	7.9700	8.5800	+22.222%	18	131	-68.531%
2025-10-21	7.0200	7.0200	7.0200	7.0200	-31.311%	1	129	-61.538%
2025-10-20	10.2200	10.2200	10.2200	10.2200	+7.579%	1	130	-73.581%
2025-10-17	10.2400	10.2400	9.5000	9.5000	-8.654%	3	130	-71.579%
2025-10-15	10.4000	10.4000	10.4000	10.4000	+0.873%	5	129	-74.038%
2025-10-13	10.3100	10.3100	10.3100	10.3100	+33.032%	1	129	-73.812%
2025-10-09	8.6000	8.6000	7.6000	7.7500	-21.479%	22	129	-65.161%
2025-10-08	9.8700	9.8700	9.8700	9.8700	+3.895%	13	141	-72.644%
2025-10-06	10.1000	10.1000	9.5000	9.5000	+9.447%	10	128	-71.579%
2025-10-02	8.6800	8.6800	8.6800	8.6800	+2.118%	3	118	-68.894%
2025-10-01	8.5000	8.5000	8.5000	8.5000	-9.766%	10	118	-68.235%
2025-09-29	9.5000	9.5000	9.4200	9.4200	+4.667%	16	118	-71.338%
2025-09-26	9.0000	9.0000	8.2100	9.0000	-21.739%	17	103	-70.000%
2025-09-23	11.5000	11.5000	11.5000	11.5000	+28.924%	1	103	-76.522%
2025-09-22	8.9200	8.9200	8.9200	8.9200	+5.313%	18	103	-69.731%
2025-09-19	6.9400	8.5000	6.9400	8.4700	+35.088%	24	85	-68.123%
2025-09-18	6.2700	6.2700	6.2700	6.2700	-6.418%	1	65	-56.938%
2025-09-16	6.7000	6.7000	6.7000	6.7000	+10.927%	2	66	-59.701%
2025-09-12	6.0500	6.0500	6.0400	6.0400	+13.748%	10	66	-55.298%
2025-09-10	5.3100	5.3100	5.3100	5.3100	+10.625%	2	63	-49.153%
2025-09-09	5.0400	5.0400	4.5500	4.8000	-5.882%	8	63	-43.750%
2025-09-08	5.1000	5.1000	5.1000	5.1000	+24.390%	19	56	-47.059%
2025-09-05	4.1000	4.1000	4.1000	4.1000	-5.747%	1	37	-34.146%
2025-09-03	4.2000	4.3500	4.2000	4.3500	+29.080%	22	37	-37.931%
2025-08-27	3.3700	3.3700	3.3700	3.3700	+5.313%	1	20	-19.881%
2025-08-26	3.2000	3.2000	3.2000	3.2000	+10.345%	6	19	-15.625%
2025-08-25	2.9000	2.9000	2.9000	2.9000	+18.367%	13	19	-6.897%
2025-08-13	2.4500	2.4500	2.4500	2.4500	-18.605%	3	6	+10.204%
2025-08-12	3.2100	3.2100	3.0000	3.0100	0.000%	3	0	-10.299%