Dark

GFS20260717C45
GFS Jul 17 2026 45.00 Call (GFS260717C00045000)
option OPRA

EOD

Apr 13, 2026

7.50-5.660%(-0.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-13	7.5000	7.5000	7.5000	7.5000	-5.660%	10	708	0.000%
2026-04-10	8.2100	8.5000	7.9500	7.9500	+4.605%	6	708	-5.660%
2026-04-09	7.7000	8.0000	7.6000	7.6000	+25.620%	12	711	-1.316%
2026-04-08	5.7000	6.0500	5.7000	6.0500	+21.000%	3	722	+23.967%
2026-04-02	4.8700	5.0000	4.8700	5.0000	-8.257%	13	711	+50.000%
2026-04-01	6.0000	6.0000	5.4500	5.4500	+2.637%	10	711	+37.615%
2026-03-31	4.8000	5.3100	4.8000	5.3100	+51.714%	105	708	+41.243%
2026-03-30	5.0500	5.0500	3.5000	3.5000	-30.000%	49	812	+114.286%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-15.110%	2	811	+50.000%
2026-03-26	5.8900	5.8900	5.8900	5.8900	-21.467%	5	810	+27.334%
2026-03-25	7.0600	7.5000	7.0600	7.5000	+11.441%	4	805	0.000%
2026-03-24	5.2500	6.9500	5.2500	6.7300	+28.681%	27	806	+11.441%
2026-03-23	5.2300	5.2300	5.2300	5.2300	+10.105%	3	800	+43.403%
2026-03-20	5.1300	5.5000	4.7500	4.7500	+8.200%	29	797	+57.895%
2026-03-19	4.1000	4.3900	4.0000	4.3900	-8.542%	13	785	+70.843%
2026-03-18	4.8000	4.8000	4.6700	4.8000	-2.041%	20	775	+56.250%
2026-03-17	5.2300	5.2300	4.8000	4.9000	-6.667%	176	757	+53.061%
2026-03-16	5.0000	5.4500	4.8000	5.2500	+23.239%	25	629	+42.857%
2026-03-13	4.5000	4.5000	4.2000	4.2600	-2.517%	13	608	+76.056%
2026-03-12	4.7400	4.7400	4.2500	4.3700	-17.547%	21	597	+71.625%
2026-03-11	5.0000	5.5000	5.0000	5.3000	-27.397%	10	595	+41.509%
2026-03-09	5.6900	7.3000	5.6900	7.3000	+5.036%	3	596	+2.740%
2026-03-06	7.1000	7.1000	6.9100	6.9500	-13.125%	3	598	+7.914%
2026-03-05	8.0200	8.0200	8.0000	8.0000	+6.383%	3	595	-6.250%
2026-03-04	7.2000	7.5200	7.2000	7.5200	-15.789%	12	595	-0.266%
2026-03-02	6.9000	9.0500	6.9000	8.9300	+24.028%	31	598	-16.013%
2026-02-27	7.0000	7.2000	7.0000	7.2000	+5.109%	6	600	+4.167%
2026-02-26	8.6000	8.6000	6.7000	6.8500	-17.470%	3	601	+9.489%
2026-02-25	7.9000	8.3000	7.7000	8.3000	+15.278%	16	609	-9.639%
2026-02-24	7.2000	7.2000	7.2000	7.2000	+9.589%	1	609	+4.167%
2026-02-23	6.5000	6.5700	6.5000	6.5700	-3.524%	21	608	+14.155%
2026-02-20	6.0000	7.0000	6.0000	6.8100	+9.839%	11	619	+10.132%
2026-02-19	6.8000	6.8000	6.2000	6.2000	-15.068%	248	625	+20.968%
2026-02-18	8.1500	8.1500	7.2500	7.3000	-14.319%	10	642	+2.740%
2026-02-17	9.1000	9.1000	8.2000	8.5200	-6.374%	13	641	-11.972%
2026-02-13	8.4300	9.5000	8.4300	9.1000	+3.409%	18	643	-17.582%
2026-02-12	10.0000	10.0000	8.0000	8.8000	0.000%	50	643	-14.773%
2026-02-11	6.1000	8.8000	6.1000	8.8000	+76.707%	89	666	-14.773%
2026-02-10	5.6000	5.9600	4.9800	4.9800	-12.169%	26	693	+50.602%
2026-02-09	5.3000	5.9000	5.2000	5.6700	+5.000%	106	693	+32.275%
2026-02-06	4.7300	5.4000	4.7300	5.4000	+25.581%	9	612	+38.889%
2026-02-05	4.3500	4.3500	4.3000	4.3000	+5.911%	9	611	+74.419%
2026-02-04	4.6100	4.6100	4.0600	4.0600	+8.267%	33	618	+84.729%
2026-02-03	4.5000	4.5000	3.6000	3.7500	-26.471%	57	616	+100.000%
2026-02-02	4.7000	5.1100	4.7000	5.1000	+2.000%	42	623	+47.059%
2026-01-30	5.0000	5.1000	5.0000	5.0000	-17.355%	9	614	+50.000%
2026-01-29	5.4000	6.0500	5.4000	6.0500	-23.418%	11	610	+23.967%
2026-01-27	6.8300	8.2300	6.8300	7.9000	+39.330%	18	611	-5.063%
2026-01-26	5.3500	5.9000	5.3500	5.6700	+16.189%	70	610	+32.275%
2026-01-23	5.5000	5.5000	4.8800	4.8800	-22.540%	23	611	+53.689%
2026-01-22	7.2000	7.2000	6.0000	6.3000	-14.052%	34	609	+19.048%
2026-01-21	6.7000	7.4900	6.2000	7.3300	+35.741%	54	603	+2.319%
2026-01-20	4.9000	6.0000	4.7100	5.4000	+25.581%	107	601	+38.889%
2026-01-16	4.7000	4.7000	4.3000	4.3000	-8.511%	123	524	+74.419%
2026-01-15	4.9800	4.9800	4.6000	4.7000	+13.253%	42	524	+59.574%
2026-01-14	4.4000	5.1000	4.1000	4.1500	-1.190%	201	523	+80.723%
2026-01-13	3.7000	4.8000	3.7000	4.2000	+20.000%	340	505	+78.571%
2026-01-12	3.5000	3.7000	3.5000	3.5000	-1.408%	11	422	+114.286%
2026-01-09	3.1000	3.6100	3.1000	3.5500	+14.516%	14	422	+111.268%
2026-01-08	3.0300	3.1600	3.0300	3.1000	-18.421%	25	422	+141.935%
2026-01-07	3.4300	3.9800	3.4300	3.8000	+5.850%	547	412	+97.368%
2026-01-06	3.5000	3.5900	3.0500	3.5900	+43.600%	60	174	+108.914%
2026-01-05	2.1500	2.6000	2.1500	2.5000	+6.383%	10	134	+200.000%
2026-01-02	1.9000	2.3500	1.8800	2.3500	+34.286%	11	134	+219.149%
2025-12-31	1.8000	1.8000	1.7500	1.7500	-16.667%	12	122	+328.571%
2025-12-30	2.0500	2.1500	2.0500	2.1000	+7.692%	9	122	+257.143%
2025-12-29	1.9500	1.9500	1.9500	1.9500	+2.632%	1	114	+284.615%
2025-12-26	1.9000	1.9000	1.9000	1.9000	-5.000%	2	114	+294.737%
2025-12-24	2.1500	2.1500	2.0000	2.0000	-11.111%	3	112	+275.000%
2025-12-23	2.1500	2.2500	2.1500	2.2500	-2.174%	7	112	+233.333%
2025-12-22	2.2500	2.3000	2.2500	2.3000	-2.128%	16	112	+226.087%
2025-12-19	2.3500	2.4000	2.3500	2.3500	+2.620%	20	112	+219.149%
2025-12-18	2.4000	2.4000	2.2900	2.2900	-44.146%	46	102	+227.511%
2025-12-10	4.3000	4.3000	4.1000	4.1000	-5.530%	3	56	+82.927%
2025-12-09	4.1500	4.3400	4.1500	4.3400	+17.297%	2	55	+72.811%
2025-12-05	4.0000	4.1000	3.7000	3.7000	+23.333%	31	54	+102.703%
2025-12-04	3.0000	3.0000	3.0000	3.0000	+3.448%	5	24	+150.000%
2025-12-02	2.7000	2.9000	2.7000	2.9000	+12.840%	7	19	+158.621%
2025-12-01	2.5700	2.5700	2.5700	2.5700	+3.629%	1	13	+191.829%
2025-11-28	2.4800	2.4800	2.4800	2.4800	-12.982%	10	13	+202.419%
2025-11-26	2.8500	2.8500	2.5500	2.8500	+29.545%	3	2	+163.158%
2025-11-25	2.2000	2.2000	2.2000	2.2000	-18.519%	1	2	+240.909%
2025-11-24	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	+177.778%

.dark-mode .r0DLGW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0DLGW{ color: #333333; background-color: white; border: 2px solid #333333; }GFS20260717C45GFS Jul 17 2026 45.00 Call (GFS260717C00045000)option OPRA

GFS20260717C45
GFS Jul 17 2026 45.00 Call (GFS260717C00045000)
option OPRA