Dark

GILT20270115C20
GILT Jan 15 2027 20.00 Call (GILT270115C00020000)
option OPRA

EOD

Sep 29, 2026

0.1000-33.333%(-0.0500)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	-33.333%	2,000	2,206	0.000%
2026-09-24	0.1000	0.1500	0.1000	0.1500	+25.000%	3	3,140	-33.333%
2026-09-23	0.1200	0.1200	0.1200	0.1200	0.000%	1	3,138	-16.667%
2026-09-21	0.1500	0.1500	0.1100	0.1200	+20.000%	16	3,137	-16.667%
2026-09-18	0.1500	0.1500	0.1000	0.1000	-33.333%	2,000	3,146	0.000%
2026-09-16	0.1500	0.1500	0.1500	0.1500	+25.000%	8	3,440	-33.333%
2026-09-14	0.1200	0.1200	0.1200	0.1200	-14.286%	1	3,432	-16.667%
2026-09-11	0.1400	0.1400	0.1400	0.1400	+40.000%	5	3,431	-28.571%
2026-09-10	0.1500	0.1500	0.0800	0.1000	-33.333%	20	3,431	0.000%
2026-09-08	0.1500	0.2500	0.1500	0.1500	-25.000%	1,020	3,419	-33.333%
2026-08-27	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,405	-50.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-20.000%	2	2,406	-50.000%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-16.667%	4	2,406	-60.000%
2026-08-18	0.3200	0.3200	0.3000	0.3000	-41.176%	29	2,410	-66.667%
2026-08-14	0.5100	0.5100	0.5100	0.5100	+2.000%	1	2,383	-80.392%
2026-08-13	0.4000	0.5000	0.4000	0.5000	0.000%	40	2,382	-80.000%
2026-08-12	0.4500	0.5000	0.4500	0.5000	+6.383%	1,004	2,422	-80.000%
2026-08-07	0.4700	0.4700	0.4700	0.4700	-14.545%	1	1,446	-78.723%
2026-08-06	0.5500	0.5500	0.5500	0.5500	-26.667%	4	1,447	-81.818%
2026-08-04	0.7000	0.7500	0.7000	0.7500	+36.364%	88	1,443	-86.667%
2026-07-31	0.5500	0.5500	0.5500	0.5500	+19.565%	50	1,355	-81.818%
2026-07-30	0.5000	0.5000	0.4600	0.4600	+12.195%	19	1,305	-78.261%
2026-07-29	0.4500	0.4500	0.4100	0.4100	-8.889%	5	1,318	-75.610%
2026-07-28	0.4500	0.4500	0.4500	0.4500	-22.414%	2	1,317	-77.778%
2026-07-27	0.5800	0.5800	0.5600	0.5800	+3.571%	13	1,318	-82.759%
2026-07-24	0.5500	0.5600	0.5400	0.5600	-20.000%	6	1,307	-82.143%
2026-07-23	0.7300	0.7300	0.6700	0.7000	+12.903%	12	1,305	-85.714%
2026-07-20	0.6300	0.7000	0.6000	0.6200	+10.714%	6	1,302	-83.871%
2026-07-17	0.5600	0.5600	0.5600	0.5600	-29.114%	2	1,303	-82.143%
2026-07-15	0.7900	0.7900	0.7900	0.7900	+8.219%	1	1,304	-87.342%
2026-07-13	0.8000	0.8000	0.7300	0.7300	-14.118%	9	1,303	-86.301%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-5.556%	399	1,302	-88.235%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-40.000%	1	903	-88.889%
2026-06-30	1.5000	1.5000	1.5000	1.5000	+66.667%	2	902	-93.333%
2026-06-26	0.6000	1.0000	0.6000	0.9000	-10.000%	25	900	-88.889%
2026-06-25	1.0000	1.0000	0.9500	1.0000	+11.111%	13	899	-90.000%
2026-06-24	1.1000	1.1000	0.9000	0.9000	-21.053%	3	899	-88.889%
2026-06-23	1.5000	1.5000	1.0800	1.1400	-26.452%	9	898	-91.228%
2026-06-18	1.5500	1.5500	1.5500	1.5500	-6.061%	2	892	-93.548%
2026-06-17	1.6500	1.6500	1.6500	1.6500	+22.222%	1	892	-93.939%
2026-06-16	2.0000	3.0000	1.3500	1.3500	-27.807%	14	892	-92.593%
2026-06-15	1.8000	1.8700	1.8000	1.8700	+16.149%	7	882	-94.652%
2026-06-09	1.5000	1.6100	1.5000	1.6100	-12.973%	8	887	-93.789%
2026-06-08	2.0000	2.0000	1.8500	1.8500	-15.909%	10	888	-94.595%
2026-06-04	2.2000	2.2000	2.2000	2.2000	-17.910%	1	894	-95.455%
2026-06-01	3.2000	3.2000	2.5800	2.6800	-13.548%	15	895	-96.269%
2026-05-29	3.0700	3.1000	3.0700	3.1000	-12.921%	3	883	-96.774%
2026-05-28	3.7000	3.7000	3.5600	3.5600	+4.706%	14	883	-97.191%
2026-05-27	3.3000	3.4000	3.2300	3.4000	-8.108%	17	883	-97.059%
2026-05-26	2.7400	3.7000	2.7400	3.7000	+64.444%	16	887	-97.297%
2026-05-22	2.2500	2.3000	2.2500	2.2500	+17.801%	30	887	-95.556%
2026-05-19	2.5000	2.5000	1.9100	1.9100	-4.500%	5	897	-94.764%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-14.894%	21	897	-95.000%
2026-05-14	2.3500	2.3500	2.3500	2.3500	+9.302%	1	914	-95.745%
2026-05-13	2.1500	2.5000	1.9500	2.1500	-50.461%	80	859	-95.349%
2026-05-12	4.3400	4.3400	4.3400	4.3400	-13.200%	1	859	-97.696%
2026-05-11	4.8000	5.4000	4.7300	5.0000	+25.000%	82	859	-98.000%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-11.111%	1	936	-97.500%
2026-05-05	4.2800	4.7000	4.1000	4.5000	+25.000%	12	935	-97.778%
2026-04-30	4.0000	4.0000	3.5500	3.6000	+44.000%	7	941	-97.222%
2026-04-28	2.5000	2.5000	2.5000	2.5000	-26.471%	8	940	-96.000%
2026-04-23	3.4000	3.4000	3.4000	3.4000	+10.032%	2	940	-97.059%
2026-04-22	3.1600	3.1600	3.0900	3.0900	-9.118%	2	942	-96.764%
2026-04-21	4.0000	4.0000	3.4000	3.4000	-18.072%	2	946	-97.059%
2026-04-17	4.1500	4.1500	4.1500	4.1500	+14.011%	1	946	-97.590%
2026-04-16	3.6400	3.6400	3.6400	3.6400	+5.507%	2	947	-97.253%
2026-04-15	3.4500	3.4500	3.4500	3.4500	+1.471%	1	949	-97.101%
2026-04-13	3.4000	3.4000	3.4000	3.4000	+10.749%	2	949	-97.059%
2026-04-10	3.5000	3.5000	3.0700	3.0700	-12.286%	10	947	-96.743%
2026-04-08	3.4200	3.5000	3.4200	3.5000	0.000%	2	939	-97.143%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+29.630%	2	941	-97.143%
2026-04-02	2.7000	2.7000	2.7000	2.7000	-0.369%	1	940	-96.296%
2026-03-20	2.7100	2.7100	2.7100	2.7100	-8.136%	1	940	-96.310%
2026-03-18	2.5000	2.9500	2.5000	2.9500	-7.813%	3	940	-96.610%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-0.312%	1	940	-96.875%
2026-03-09	3.2100	3.2100	3.2100	3.2100	+45.909%	1	940	-96.885%
2026-03-05	2.2000	2.2000	2.2000	2.2000	+9.453%	1	940	-95.455%
2026-02-20	2.0000	2.0100	2.0000	2.0100	+25.625%	2	941	-95.025%
2026-02-13	1.6000	1.6000	1.6000	1.6000	0.000%	1	939	-93.750%
2026-02-12	1.7100	1.7100	1.3900	1.6000	-8.571%	109	939	-93.750%
2026-02-11	2.0000	2.0000	1.7500	1.7500	-23.913%	8	940	-94.286%
2026-02-10	3.0000	3.0000	2.2500	2.3000	-45.498%	412	932	-95.652%
2026-02-05	4.2200	4.2200	4.2200	4.2200	+14.054%	3	631	-97.630%
2026-02-04	3.7000	3.7000	3.7000	3.7000	-7.500%	2	631	-97.297%
2026-02-03	4.0000	4.0000	4.0000	4.0000	+3.627%	20	631	-97.500%
2026-01-30	4.4000	4.4000	3.8600	3.8600	-14.602%	21	631	-97.409%
2026-01-29	4.5200	4.5200	4.5200	4.5200	+22.826%	1	639	-97.788%
2026-01-26	3.6800	3.6800	3.6800	3.6800	-5.641%	1	639	-97.283%
2026-01-23	3.8000	3.9000	3.7000	3.9000	+8.333%	114	638	-97.436%
2026-01-22	3.6000	3.6000	3.6000	3.6000	+12.500%	2	543	-97.222%
2026-01-21	3.4000	3.4000	3.0000	3.2000	-5.882%	120	541	-96.875%
2026-01-20	4.0000	4.0000	3.3100	3.4000	-2.857%	295	421	-97.059%
2026-01-16	3.2500	3.7000	3.2000	3.5000	+6.061%	27	147	-97.143%
2026-01-15	3.4000	3.4000	3.2000	3.3000	+10.000%	6	147	-96.970%
2026-01-13	3.0000	3.2600	2.8300	3.0000	+5.263%	11	147	-96.667%
2026-01-12	3.0000	3.0000	2.8100	2.8500	+33.178%	41	137	-96.491%
2025-10-15	2.2300	2.2300	2.1400	2.1400	+25.882%	2	100	-95.327%
2025-10-08	1.7000	1.7000	1.7000	1.7000	-5.556%	50	100	-94.118%
2025-10-06	1.7000	1.8000	1.7000	1.8000	+9.091%	10	100	-94.444%
2025-10-01	1.3000	1.6500	1.3000	1.6500	+43.478%	80	90	-93.939%
2025-09-30	1.0000	1.1500	1.0000	1.1500	+25.000%	11	11	-91.304%
2025-09-23	1.0000	1.0000	0.9200	0.9200	0.000%	2	2	-89.130%