Dark

GFI20270115C50
GFI Jan 15 2027 50.00 Call (GFI270115C00050000)
option OPRA

EOD

Sep 24, 2026

1.55-22.886%(-0.46)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6000	1.6000	1.4700	1.5500	-22.886%	10	1,224	0.000%
2026-09-23	2.0100	2.0100	2.0100	2.0100	-18.623%	6	1,226	-22.886%
2026-09-22	2.4700	2.4700	2.4700	2.4700	+12.273%	3	1,226	-37.247%
2026-09-18	2.8500	2.8500	2.2000	2.2000	-24.658%	45	1,229	-29.545%
2026-09-17	2.8500	3.1300	2.8500	2.9200	+26.957%	8	1,209	-46.918%
2026-09-16	2.8000	2.8000	2.3000	2.3000	-26.282%	3	1,209	-32.609%
2026-09-15	3.1200	3.1200	3.1200	3.1200	-1.577%	2	1,209	-50.321%
2026-09-14	2.6900	3.1700	2.6900	3.1700	-18.718%	16	1,211	-51.104%
2026-09-11	3.9000	4.3000	3.9000	3.9000	+2.632%	166	1,195	-60.256%
2026-09-10	4.1500	4.1500	3.6000	3.8000	-12.644%	782	1,066	-59.211%
2026-09-09	4.3500	4.3500	4.3500	4.3500	-9.375%	6	418	-64.368%
2026-09-08	4.8400	5.0500	4.8000	4.8000	+0.209%	9	418	-67.708%
2026-09-04	4.9100	4.9600	4.7900	4.7900	-9.623%	11	401	-67.641%
2026-09-03	5.0300	5.3000	5.0000	5.3000	+42.091%	23	401	-70.755%
2026-09-02	3.7300	3.7300	3.7300	3.7300	+0.811%	1	387	-58.445%
2026-09-01	4.0000	4.0000	3.7000	3.7000	-15.332%	7	386	-58.108%
2026-08-31	4.2000	4.3700	4.1700	4.3700	+4.048%	6	390	-64.531%
2026-08-28	4.7500	4.7500	4.1000	4.2000	-20.304%	3	390	-63.095%
2026-08-27	5.2000	5.2700	5.2000	5.2700	+1.346%	10	391	-70.588%
2026-08-26	5.2500	5.3000	5.2000	5.2000	0.000%	6	392	-70.192%
2026-08-25	5.2000	5.2000	5.2000	5.2000	+0.386%	3	391	-70.192%
2026-08-24	5.6000	5.6000	5.0000	5.1800	-1.708%	17	390	-70.077%
2026-08-21	5.1500	5.7000	5.1500	5.2700	+46.389%	38	389	-70.588%
2026-08-19	3.2000	3.8200	3.2000	3.6000	+56.522%	6	361	-56.944%
2026-08-17	2.3000	2.3000	2.3000	2.3000	-5.738%	1	358	-32.609%
2026-08-14	2.4400	2.4400	2.4400	2.4400	-11.273%	3	357	-36.475%
2026-08-12	2.7500	2.7500	2.7500	2.7500	0.000%	1	356	-43.636%
2026-08-10	2.7000	2.7500	2.6500	2.7500	+14.108%	3	356	-43.636%
2026-08-07	2.9200	2.9200	2.4100	2.4100	+30.270%	15	355	-35.685%
2026-08-06	1.8500	1.8500	1.8500	1.8500	-3.646%	3	349	-16.216%
2026-08-05	2.0000	2.0000	1.9000	1.9200	+60.000%	204	347	-19.271%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+26.316%	10	144	+29.167%
2026-07-29	0.9500	0.9500	0.9500	0.9500	0.000%	5	134	+63.158%
2026-07-23	0.9500	0.9500	0.9500	0.9500	+3.261%	1	134	+63.158%
2026-07-20	0.9000	0.9200	0.9000	0.9200	-8.000%	28	133	+68.478%
2026-07-17	1.0000	1.0000	1.0000	1.0000	-28.571%	2	132	+55.000%
2026-07-15	1.4000	1.4000	1.4000	1.4000	-10.828%	1	130	+10.714%
2026-07-13	1.5700	1.5700	1.5700	1.5700	-1.875%	1	131	-1.274%
2026-07-10	1.6000	1.6000	1.6000	1.6000	-55.801%	25	130	-3.125%
2026-06-16	3.6200	3.6200	3.6200	3.6200	+44.800%	5	105	-57.182%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-28.571%	2	100	-38.000%
2026-06-03	3.5000	3.5000	3.5000	3.5000	+17.450%	2	100	-55.714%
2026-06-01	2.9900	2.9900	2.9800	2.9800	-9.697%	6	102	-47.987%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-2.941%	5	96	-53.030%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-19.048%	1	96	-54.412%
2026-05-26	4.2000	4.2000	4.2000	4.2000	+6.329%	75	95	-63.095%
2026-05-19	3.9500	3.9500	3.9500	3.9500	-19.388%	2	95	-60.759%
2026-05-18	4.3000	4.9000	4.3000	4.9000	+8.889%	2	95	-68.367%
2026-05-15	4.5000	4.5000	4.5000	4.5000	-19.643%	76	95	-65.556%
2026-05-13	5.6000	5.6000	5.6000	5.6000	-15.152%	2	19	-72.321%
2026-05-07	6.6000	6.6000	6.6000	6.6000	-20.482%	1	19	-76.515%
2026-05-06	8.3000	8.3000	8.3000	8.3000	+51.460%	5	18	-81.325%
2026-05-05	5.4800	5.4800	5.4800	5.4800	+7.031%	1	13	-71.715%
2026-05-01	5.1200	5.1200	5.1200	5.1200	-25.797%	1	12	-69.727%
2026-04-22	7.2200	7.2200	6.9000	6.9000	-25.806%	3	12	-77.536%
2026-04-20	9.1000	9.3000	9.1000	9.3000	-3.125%	4	9	-83.333%
2026-04-17	9.6000	9.6000	9.6000	9.6000	+3.226%	1	5	-83.854%
2026-04-14	9.3000	9.3000	9.3000	9.3000	+6.897%	1	5	-83.333%
2026-04-07	8.7000	8.7000	8.7000	8.7000	+45.000%	3	5	-82.184%
2026-03-30	6.0000	6.0000	6.0000	6.0000	-8.397%	2	2	-74.167%
2026-03-25	6.5500	6.5500	6.5500	6.5500	-42.544%	2	2	-76.336%
2026-03-12	11.4000	11.4000	11.4000	11.4000	+16.327%	5	308	-86.404%
2026-03-11	9.8000	9.8000	9.8000	9.8000	-18.129%	1	303	-84.184%
2026-03-10	11.9700	11.9700	11.9700	11.9700	+12.925%	8	302	-87.051%
2026-03-09	10.6000	10.6000	10.6000	10.6000	0.000%	1	298	-85.377%
2026-03-03	11.2200	11.2200	10.6000	10.6000	-29.333%	2	297	-85.377%
2026-02-26	14.4800	15.0000	14.3000	15.0000	+9.091%	11	296	-89.667%
2026-02-24	13.6000	13.7500	13.6000	13.7500	+21.681%	12	300	-88.727%
2026-02-19	11.3000	11.3000	11.3000	11.3000	-4.480%	1	307	-86.283%
2026-02-18	11.9200	11.9200	11.8300	11.8300	-19.414%	10	307	-86.898%
2026-02-12	14.6800	14.6800	14.6800	14.6800	-3.230%	6	302	-89.441%
2026-02-11	14.5000	15.1700	14.5000	15.1700	+8.357%	7	296	-89.782%
2026-02-10	14.9100	14.9100	14.0000	14.0000	-4.110%	6	294	-88.929%
2026-02-09	14.0700	14.6000	14.0700	14.6000	+25.862%	23	294	-89.384%
2026-02-04	11.6000	11.6000	11.6000	11.6000	-11.450%	1	288	-86.638%
2026-02-03	13.1000	13.1000	13.1000	13.1000	+31.000%	3	287	-88.168%
2026-01-30	12.0000	12.0000	10.0000	10.0000	-47.368%	4	284	-84.500%
2026-01-28	15.0000	19.0000	15.0000	19.0000	+20.788%	32	284	-91.842%
2026-01-26	15.7300	15.7300	15.7300	15.7300	+23.373%	2	274	-90.146%
2026-01-23	11.4000	12.7500	11.4000	12.7500	+0.078%	6	272	-87.843%
2026-01-22	12.0000	12.7400	12.0000	12.7400	+2.742%	12	273	-87.834%
2026-01-21	13.7000	13.8800	11.8000	12.4000	-3.049%	23	280	-87.500%
2026-01-20	12.7000	12.7900	12.7000	12.7900	+22.981%	35	269	-87.881%
2026-01-16	10.8000	10.8000	10.4000	10.4000	-3.256%	2	236	-85.096%
2026-01-15	10.8000	11.3000	10.6000	10.7500	+1.415%	23	236	-85.581%
2026-01-14	11.2000	11.2000	10.6000	10.6000	-0.935%	31	225	-85.377%
2026-01-13	10.7000	10.9300	10.6600	10.7000	+2.885%	9	204	-85.514%
2026-01-12	9.5000	10.7500	9.5000	10.4000	+21.212%	15	202	-85.096%
2026-01-09	8.1000	8.5800	8.1000	8.5800	+3.874%	12	193	-81.935%
2026-01-08	7.0500	8.2600	7.0500	8.2600	+1.975%	43	192	-81.235%
2026-01-07	7.9000	8.1000	7.9000	8.1000	-12.621%	15	181	-80.864%
2026-01-06	9.3000	9.3000	9.0900	9.2700	+38.358%	4	171	-83.279%
2026-01-05	6.5000	6.7000	6.5000	6.7000	-21.176%	10	153	-76.866%
2025-12-31	7.7000	8.5000	7.7000	8.5000	+32.813%	36	153	-81.765%
2025-12-30	6.4000	6.4000	6.4000	6.4000	-27.273%	10	153	-75.781%
2025-12-26	8.8000	8.8000	8.8000	8.8000	+2.326%	2	146	-82.386%
2025-12-24	8.6000	8.6000	8.6000	8.6000	-9.474%	10	134	-81.977%
2025-12-22	9.5000	9.5000	9.5000	9.5000	+18.454%	1	134	-83.684%
2025-12-18	8.0200	8.0200	8.0200	8.0200	+2.821%	10	134	-80.673%
2025-12-16	7.8000	7.8000	7.8000	7.8000	-2.500%	2	124	-80.128%
2025-12-15	8.0000	8.0000	8.0000	8.0000	+10.193%	2	122	-80.625%
2025-12-10	7.2600	7.2600	7.2600	7.2600	-21.087%	10	122	-78.650%
2025-12-05	9.2000	9.2000	9.2000	9.2000	+29.944%	6	112	-83.152%
2025-12-04	7.0800	7.0800	7.0800	7.0800	-4.582%	25	112	-78.107%
2025-11-28	7.4200	7.4200	7.4200	7.4200	+3.922%	10	89	-79.111%
2025-11-19	7.1400	7.1400	7.1400	7.1400	-4.800%	10	79	-78.291%
2025-11-11	7.5000	7.5000	7.5000	7.5000	+8.696%	15	73	-79.333%
2025-11-10	6.9000	6.9000	6.9000	6.9000	-3.497%	2	73	-77.536%
2025-10-24	7.1500	7.1500	7.1500	7.1500	+32.407%	5	73	-78.322%
2025-10-22	5.4000	5.4000	5.4000	5.4000	-41.935%	1	74	-71.296%
2025-10-17	9.3000	9.3000	9.3000	9.3000	-7.000%	1	74	-83.333%
2025-10-16	10.0000	10.0000	10.0000	10.0000	+19.332%	5	73	-84.500%
2025-10-15	8.0000	8.3800	8.0000	8.3800	+7.574%	7	78	-81.504%
2025-10-14	7.7900	7.7900	7.7900	7.7900	-3.827%	10	79	-80.103%
2025-10-13	8.3000	9.5000	8.0000	8.1000	+1.250%	10	69	-80.864%
2025-10-08	8.0000	8.0000	8.0000	8.0000	+13.475%	3	64	-80.625%
2025-10-03	7.8800	7.8800	7.0500	7.0500	-6.000%	3	64	-78.014%
2025-09-30	7.5000	7.5000	7.5000	7.5000	-2.597%	1	64	-79.333%
2025-09-22	7.7000	7.7000	7.7000	7.7000	+25.817%	44	65	-79.870%
2025-09-19	6.1200	6.1200	6.1200	6.1200	+15.472%	1	33	-74.673%
2025-09-16	5.3000	5.3000	5.3000	5.3000	-0.935%	2	32	-70.755%
2025-09-15	4.7600	5.3500	4.7600	5.3500	+16.052%	22	30	-71.028%
2025-09-12	4.6000	5.0000	4.5900	4.6100	0.000%	11	10	-66.377%