Dark

GILT20270115C15
GILT Jan 15 2027 15.00 Call (GILT270115C00015000)
option OPRA

EOD

Sep 29, 2026

0.30000.000%(0.0000)2,001

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.3500	0.3000	0.3000	0.000%	2,001	4,951	0.000%
2026-09-28	0.3000	0.3000	0.3000	0.3000	-25.000%	17	3,041	0.000%
2026-09-25	0.4000	0.4000	0.4000	0.4000	+14.286%	200	3,058	-25.000%
2026-09-22	0.3000	0.3500	0.3000	0.3500	+133.333%	866	2,858	-14.286%
2026-09-21	0.3000	0.3000	0.1500	0.1500	-50.000%	4	1,993	+100.000%
2026-09-18	0.4000	0.4000	0.3000	0.3000	-14.286%	2,002	1,991	0.000%
2026-09-11	0.3500	0.3500	0.3500	0.3500	+16.667%	3	1,015	-14.286%
2026-09-10	0.3000	0.3000	0.3000	0.3000	-14.286%	305	1,012	0.000%
2026-08-31	0.3500	0.3700	0.3500	0.3500	-30.000%	200	707	-14.286%
2026-08-27	0.5500	0.5500	0.5000	0.5000	-7.407%	6	857	-40.000%
2026-08-26	0.5500	0.5500	0.5400	0.5400	+8.000%	200	857	-44.444%
2026-08-25	0.5300	0.5300	0.4900	0.5000	-16.667%	17	657	-40.000%
2026-08-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	656	-50.000%
2026-08-21	0.6000	0.6000	0.6000	0.6000	-25.000%	2	655	-50.000%
2026-08-19	0.7900	0.8000	0.7900	0.8000	-27.928%	160	655	-62.500%
2026-08-13	1.2000	1.2000	1.1100	1.1100	+2.778%	12	495	-72.973%
2026-08-07	1.0800	1.0800	1.0800	1.0800	-13.600%	4	488	-72.222%
2026-08-05	1.2500	1.2500	1.2500	1.2500	-19.355%	1	488	-76.000%
2026-08-04	1.5500	1.5500	1.5500	1.5500	+40.909%	2	487	-80.645%
2026-07-30	1.0500	1.1000	1.0500	1.1000	+12.245%	7	485	-72.727%
2026-07-29	0.9800	0.9800	0.9100	0.9800	-18.333%	100	482	-69.388%
2026-07-24	1.1500	1.2000	1.1500	1.2000	-20.000%	12	489	-75.000%
2026-07-22	1.5000	1.5000	1.5000	1.5000	-11.765%	3	485	-80.000%
2026-07-08	1.7000	1.7000	1.7000	1.7000	-20.930%	8	482	-82.353%
2026-07-07	2.1500	2.1500	2.1500	2.1500	-18.868%	1	490	-86.047%
2026-06-30	2.6500	2.6500	2.6500	2.6500	+15.721%	1	490	-88.679%
2026-06-29	2.0500	2.2900	2.0500	2.2900	+9.048%	2	490	-86.900%
2026-06-24	2.1500	2.1500	2.0300	2.1000	-8.696%	10	489	-85.714%
2026-06-22	2.4500	2.4500	2.2000	2.3000	-11.538%	104	486	-86.957%
2026-06-18	2.6500	2.6500	2.6000	2.6000	-3.704%	3	564	-88.462%
2026-06-16	2.8000	2.8000	2.7000	2.7000	-14.557%	100	564	-88.889%
2026-06-15	3.0000	3.2000	3.0000	3.1600	+12.857%	12	483	-90.506%
2026-06-10	2.8000	2.8000	2.8000	2.8000	-30.000%	3	490	-89.286%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-32.203%	6	487	-92.500%
2026-06-01	4.5000	5.9000	4.5000	5.9000	+13.462%	22	490	-94.915%
2026-05-29	5.2000	5.2000	5.2000	5.2000	-5.455%	2	470	-94.231%
2026-05-28	5.5000	5.5000	5.5000	5.5000	+3.774%	1	468	-94.545%
2026-05-27	5.3500	5.3500	5.2500	5.3000	-3.636%	100	468	-94.340%
2026-05-26	4.8000	5.5000	4.8000	5.5000	+38.889%	3	378	-94.545%
2026-05-22	4.0000	4.1000	3.9600	3.9600	+8.197%	29	378	-92.424%
2026-05-15	3.8000	3.8000	3.6600	3.6600	-8.271%	2	352	-91.803%
2026-05-14	3.9900	3.9900	3.9900	3.9900	+7.838%	2	351	-92.481%
2026-05-13	4.0000	4.0000	3.5000	3.7000	-38.333%	14	342	-91.892%
2026-04-07	6.0000	6.0000	6.0000	6.0000	+35.440%	25	342	-95.000%
2026-03-27	4.4300	4.4300	4.4300	4.4300	-11.222%	1	342	-93.228%
2026-03-25	4.9900	4.9900	4.9900	4.9900	-8.608%	6	342	-93.988%
2026-03-10	5.4600	5.4600	5.4600	5.4600	+65.455%	4	348	-94.505%
2026-03-09	3.3000	3.3000	3.3000	3.3000	-4.348%	4	352	-90.909%
2026-02-24	3.5500	3.5500	3.4500	3.4500	-1.429%	5	352	-91.304%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-10.256%	1	352	-91.429%
2026-02-13	2.5000	3.9000	2.5000	3.9000	+27.869%	113	306	-92.308%
2026-02-11	3.5000	3.5000	3.0500	3.0500	-42.453%	15	306	-90.164%
2026-01-28	6.9000	7.0000	5.3000	5.3000	+6.426%	4	311	-94.340%
2026-01-20	5.2000	5.9000	4.9800	4.9800	-8.118%	18	312	-93.976%
2026-01-16	5.3000	5.5000	5.3000	5.4200	-1.455%	18	293	-94.465%
2026-01-15	5.5000	5.5000	5.5000	5.5000	+13.402%	2	293	-94.545%
2026-01-13	5.1900	5.5000	4.8400	4.8500	+21.250%	7	291	-93.814%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+18.343%	2	287	-92.500%
2026-01-08	3.3800	3.3800	3.3800	3.3800	+36.842%	1	289	-91.124%
2026-01-05	2.4700	2.4700	2.4700	2.4700	+23.500%	5	289	-87.854%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-20.000%	5	289	-85.000%
2025-12-11	2.5000	2.5000	2.5000	2.5000	+13.636%	23	284	-88.000%
2025-12-10	2.2000	2.2000	2.2000	2.2000	+388.889%	10	261	-86.364%
2025-12-03	0.4500	0.4500	0.4500	0.4500	-87.838%	1	251	-33.333%
2025-12-02	3.7000	3.7000	3.7000	3.7000	+111.429%	2	251	-91.892%
2025-11-25	1.7500	1.7500	1.7500	1.7500	+25.000%	1	249	-82.857%
2025-11-21	1.4000	1.4000	1.4000	1.4000	-48.718%	4	250	-78.571%
2025-11-12	2.8500	2.8500	2.7300	2.7300	+7.059%	5	254	-89.011%
2025-11-11	2.5500	2.5500	2.5500	2.5500	+9.442%	1	254	-88.235%
2025-11-07	2.3300	2.3300	2.3300	2.3300	-13.704%	5	253	-87.124%
2025-11-06	2.5400	2.7000	2.5400	2.7000	-16.149%	8	253	-88.889%
2025-11-03	3.0000	3.2200	3.0000	3.2200	-0.923%	4	249	-90.683%
2025-10-30	3.2000	3.2500	3.2000	3.2500	-4.412%	3	249	-90.769%
2025-10-29	3.3300	3.4000	3.3300	3.4000	+6.250%	2	251	-91.176%
2025-10-28	3.7000	3.7000	3.1200	3.2000	-13.279%	7	252	-90.625%
2025-10-27	3.9000	3.9000	3.6900	3.6900	+12.844%	2	250	-91.870%
2025-10-15	3.3000	3.3000	3.2200	3.2700	-2.388%	4	250	-90.826%
2025-10-08	3.1000	3.3500	3.1000	3.3500	+10.561%	5	248	-91.045%
2025-10-07	3.0300	3.0300	3.0300	3.0300	+8.214%	1	243	-90.099%
2025-10-03	2.6700	2.8000	2.6700	2.8000	+7.692%	5	243	-89.286%
2025-10-02	2.6000	2.6000	2.6000	2.6000	-8.772%	1	240	-88.462%
2025-10-01	2.4100	2.8500	2.4100	2.8500	+28.378%	22	240	-89.474%
2025-09-30	2.1500	2.2300	2.1500	2.2200	+30.588%	206	229	-86.486%
2025-09-24	1.7000	1.7000	1.7000	1.7000	-9.574%	2	29	-82.353%
2025-09-23	1.9000	1.9000	1.8800	1.8800	+9.302%	3	27	-84.043%
2025-09-22	1.7300	1.7400	1.6500	1.7200	+22.857%	6	24	-82.558%
2025-09-17	1.4400	1.5000	1.4000	1.4000	0.000%	20	20	-78.571%