Dark

GFI20270115P40
GFI Jan 15 2027 40.00 Put (GFI270115P00040000)
option OPRA

EOD

Sep 23, 2026

3.90+21.875%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.9000	3.9000	3.9000	3.9000	+21.875%	1	1,198	0.000%
2026-09-17	3.2000	3.2000	3.2000	3.2000	-11.111%	4	1,198	+21.875%
2026-09-16	3.5000	3.6000	3.5000	3.6000	+2.857%	20	1,194	+8.333%
2026-09-15	3.5000	3.5000	3.5000	3.5000	0.000%	12	1,174	+11.429%
2026-09-14	3.2200	3.5000	3.2200	3.5000	+22.807%	2	1,182	+11.429%
2026-09-11	2.8500	2.8500	2.8500	2.8500	+7.547%	2	1,181	+36.842%
2026-09-09	2.7000	2.7000	2.6500	2.6500	+3.922%	39	1,179	+47.170%
2026-09-08	2.5500	2.5500	2.5500	2.5500	-1.923%	1	1,140	+52.941%
2026-09-04	2.4900	2.6000	2.4900	2.6000	+5.263%	3	1,138	+50.000%
2026-09-03	2.4500	2.4700	2.4500	2.4700	-26.269%	5	1,138	+57.895%
2026-09-02	3.2000	3.3500	3.2000	3.3500	+4.688%	3	1,134	+16.418%
2026-09-01	3.1800	3.2000	3.1800	3.2000	+6.667%	4	1,132	+21.875%
2026-08-31	3.1900	3.1900	3.0000	3.0000	-3.226%	2	1,128	+30.000%
2026-08-28	3.1300	3.1300	3.1000	3.1000	+23.016%	6	1,126	+25.806%
2026-08-27	2.6500	2.6500	2.5000	2.5200	-8.364%	21	1,120	+54.762%
2026-08-26	2.6000	2.7500	2.6000	2.7500	+7.843%	3	1,100	+41.818%
2026-08-25	2.5000	2.5500	2.5000	2.5500	-12.969%	4	1,097	+52.941%
2026-08-24	2.8500	2.9300	2.8500	2.9300	+2.807%	11	1,098	+33.106%
2026-08-21	3.0500	3.0500	2.7500	2.8500	-19.718%	15	1,097	+36.842%
2026-08-20	3.3700	3.5500	3.3000	3.5500	-11.250%	6	1,089	+9.859%
2026-08-19	3.9000	4.1000	3.9000	4.0000	-13.043%	38	1,089	-2.500%
2026-08-17	4.5000	4.8000	4.5000	4.6000	-13.208%	7	1,052	-15.217%
2026-08-14	5.5000	5.5000	5.3000	5.3000	+3.922%	4	1,048	-26.415%
2026-08-12	4.8000	5.1000	4.8000	5.1000	-1.923%	11	1,046	-23.529%
2026-08-10	5.2000	5.2000	5.2000	5.2000	-36.585%	1	1,046	-25.000%
2026-08-04	8.2000	8.2000	8.2000	8.2000	-12.766%	26	1,045	-52.439%
2026-07-30	9.4000	9.4000	9.4000	9.4000	-3.491%	4	1,043	-58.511%
2026-07-27	9.7400	9.7400	9.7400	9.7400	-1.913%	1	1,039	-59.959%
2026-07-21	9.9300	9.9300	9.9300	9.9300	+9.121%	3	1,038	-60.725%
2026-07-09	9.1000	9.1000	9.1000	9.1000	-5.208%	3	1,035	-57.143%
2026-06-26	9.6000	9.6000	9.6000	9.6000	-2.538%	1	1,038	-59.375%
2026-06-25	9.8500	9.8500	9.8500	9.8500	-1.500%	3	1,039	-60.406%
2026-06-11	10.0000	10.0000	10.0000	10.0000	+47.059%	3	1,036	-61.000%
2026-05-27	6.8000	6.8000	6.8000	6.8000	-2.299%	1	1,036	-42.647%
2026-05-22	6.9500	6.9600	6.9500	6.9600	-3.064%	2	1,035	-43.966%
2026-05-19	7.1800	7.1800	7.1800	7.1800	+7.164%	1	1,033	-45.682%
2026-05-18	6.7500	6.7500	6.7000	6.7000	-5.634%	10	1,024	-41.791%
2026-05-15	7.1000	7.1000	7.1000	7.1000	+42.000%	1	1,024	-45.070%
2026-05-11	5.0000	5.0000	5.0000	5.0000	-7.407%	1	1,023	-22.000%
2026-05-06	5.4000	5.4000	5.4000	5.4000	-16.923%	3	1,023	-27.778%
2026-04-29	5.7000	6.5200	5.7000	6.5000	+8.333%	21	1,023	-40.000%
2026-04-28	6.0000	6.0000	6.0000	6.0000	+24.224%	1	1,002	-35.000%
2026-04-21	4.8300	4.8300	4.8300	4.8300	-19.500%	1	1,000	-19.255%
2026-03-17	6.0000	6.0000	6.0000	6.0000	+9.091%	1,000	1,000	-35.000%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+32.530%	4	142	-29.091%
2026-02-27	4.1500	4.1500	4.1500	4.1500	-20.192%	5	138	-6.024%
2026-02-19	5.2000	5.2000	5.2000	5.2000	-7.965%	1	138	-25.000%
2026-02-04	5.6500	5.6500	5.6500	5.6500	-7.377%	10	137	-30.973%
2026-02-02	6.1000	6.1000	6.1000	6.1000	+3.215%	1	137	-36.066%
2026-01-30	5.5000	5.9100	5.5000	5.9100	+51.538%	8	136	-34.010%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-17.021%	10	135	0.000%
2026-01-21	4.7900	4.7900	4.7000	4.7000	-3.093%	18	135	-17.021%
2026-01-20	4.8400	4.8500	4.8400	4.8500	-11.978%	3	137	-19.588%
2026-01-15	5.5000	5.5100	5.4100	5.5100	-16.134%	19	136	-29.220%
2026-01-13	6.1800	6.5700	5.5000	6.5700	+2.656%	14	132	-40.639%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-4.478%	20	136	-39.063%
2026-01-05	6.7000	6.7000	6.7000	6.7000	-11.842%	5	156	-41.791%
2026-01-02	7.6000	7.6000	7.6000	7.6000	+7.193%	1	156	-48.684%
2025-12-29	7.0900	7.0900	7.0900	7.0900	+7.424%	1	155	-44.993%
2025-12-26	6.7400	6.7400	6.6000	6.6000	+1.538%	3	154	-40.909%
2025-12-23	6.3000	6.5000	6.3000	6.5000	-1.515%	4	151	-40.000%
2025-12-22	6.6900	6.6900	6.6000	6.6000	-1.493%	15	162	-40.909%
2025-12-19	6.7000	6.7000	6.7000	6.7000	-6.031%	3	162	-41.791%
2025-12-17	7.1300	7.1300	7.1300	7.1300	+9.692%	10	162	-45.302%
2025-12-16	6.9000	6.9000	6.5000	6.5000	-16.345%	9	155	-40.000%
2025-12-11	7.7700	7.7700	7.7700	7.7700	-1.019%	10	146	-49.807%
2025-12-10	7.8500	7.8500	7.8500	7.8500	-5.762%	5	146	-50.318%
2025-12-09	8.5800	8.5800	8.3300	8.3300	+0.120%	6	151	-53.181%
2025-12-05	8.3200	8.3200	8.3200	8.3200	-0.952%	10	157	-53.125%
2025-11-13	8.4000	8.4000	8.4000	8.4000	-15.663%	3	167	-53.571%
2025-11-07	10.4000	10.4000	9.9600	9.9600	+4.842%	10	170	-60.843%
2025-10-31	9.5000	9.5000	9.5000	9.5000	-6.863%	1	177	-58.947%
2025-10-27	7.4500	10.2000	7.4500	10.2000	+15.254%	22	159	-61.765%
2025-10-24	8.7000	8.8500	8.7000	8.8500	+8.191%	8	159	-55.932%
2025-10-20	8.1800	8.1800	8.1800	8.1800	-1.801%	2	151	-52.323%
2025-10-17	8.0600	8.3300	8.0600	8.3300	+19.000%	6	149	-53.181%
2025-10-16	7.0000	7.0000	7.0000	7.0000	-13.043%	9	144	-44.286%
2025-10-14	8.0500	8.0500	8.0500	8.0500	-10.056%	10	148	-51.553%
2025-10-10	8.9500	8.9500	8.9500	8.9500	+6.548%	1	138	-56.425%
2025-10-09	8.2000	8.4000	8.2000	8.4000	-0.592%	4	137	-53.571%
2025-10-02	8.4500	8.4500	8.4500	8.4500	+1.807%	10	135	-53.846%
2025-09-30	7.8000	8.3000	7.8000	8.3000	-14.345%	19	125	-53.012%
2025-09-26	9.6900	9.6900	9.6900	9.6900	+6.367%	1	106	-59.752%
2025-09-24	9.0400	9.1100	8.3800	9.1100	+18.312%	78	105	-57.190%
2025-09-23	8.2500	8.2500	7.7000	7.7000	-21.026%	11	27	-49.351%
2025-09-19	9.7500	9.7500	9.7500	9.7500	+12.069%	3	17	-60.000%
2025-09-16	8.7000	8.7000	8.7000	8.7000	+4.819%	4	19	-55.172%
2025-09-15	8.3000	8.3000	8.3000	8.3000	-5.682%	2	15	-53.012%
2025-09-11	8.8000	8.8000	8.8000	8.8000	-2.222%	1	13	-55.682%
2025-09-10	8.8000	9.2000	8.8000	9.0000	0.000%	6	13	-56.667%
2025-09-09	9.0000	9.0000	9.0000	9.0000	-9.091%	5	8	-56.667%
2025-09-02	9.9200	9.9200	9.9000	9.9000	0.000%	3	3	-60.606%