Dark

GIS20250919C65
GIS Sep 19 2025 65.00 Call (GIS250919C00065000)
option OPRA

EOD

May 8, 2025

0.6700+15.517%(+0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.67	0.67	0.67	0.67	+15.517%	2	986	0.000%
2025-05-07	0.58	0.58	0.58	0.58	-1.695%	1	987	+15.517%
2025-05-06	0.63	0.63	0.59	0.59	-9.231%	7	986	+13.559%
2025-05-05	0.74	0.74	0.65	0.65	-13.333%	7	992	+3.077%
2025-05-02	0.70	0.75	0.70	0.75	-6.250%	22	991	-10.667%
2025-05-01	0.85	0.95	0.80	0.80	-23.810%	7	990	-16.250%
2025-04-30	1.03	1.05	0.95	1.05	+23.529%	9	985	-36.190%
2025-04-29	0.85	0.85	0.85	0.85	+6.250%	1	986	-21.176%
2025-04-28	0.85	0.85	0.77	0.80	-15.789%	25	986	-16.250%
2025-04-25	0.95	0.95	0.76	0.95	+2.151%	290	978	-29.474%
2025-04-24	1.10	1.10	0.93	0.93	-21.186%	6	888	-27.957%
2025-04-23	1.20	1.31	1.11	1.18	-18.621%	11	886	-43.220%
2025-04-22	1.60	1.64	1.34	1.45	0.000%	332	885	-53.793%
2025-04-21	1.35	1.45	1.25	1.45	+27.193%	362	922	-53.793%
2025-04-16	1.49	1.49	1.06	1.14	-12.308%	17	637	-41.228%
2025-04-15	1.60	1.60	1.30	1.30	-18.750%	166	628	-48.462%
2025-04-11	1.60	1.60	1.60	1.60	+3.226%	2	570	-58.125%
2025-04-10	1.40	1.55	1.40	1.55	+24.000%	17	570	-56.774%
2025-04-09	1.30	1.32	1.17	1.25	-3.846%	32	570	-46.400%
2025-04-08	1.66	1.66	1.30	1.30	-35.961%	8	567	-48.462%
2025-04-07	2.13	2.25	1.91	2.03	-9.778%	12	561	-66.995%
2025-04-04	3.20	3.20	2.25	2.25	-2.174%	46	560	-70.222%
2025-04-03	2.30	2.50	2.16	2.30	+23.656%	19	546	-70.870%
2025-04-01	1.85	1.87	1.76	1.86	-2.105%	7	531	-63.978%
2025-03-31	2.00	2.18	1.90	1.90	+10.465%	8	531	-64.737%
2025-03-28	1.80	1.92	1.72	1.72	-5.495%	16	528	-61.047%
2025-03-27	1.82	1.82	1.82	1.82	+30.000%	4	525	-63.187%
2025-03-26	1.40	1.40	1.40	1.40	+21.739%	7	525	-52.143%
2025-03-25	1.21	1.25	1.15	1.15	-8.000%	31	518	-41.739%
2025-03-24	1.55	1.55	1.20	1.25	-24.242%	29	515	-46.400%
2025-03-21	1.50	1.65	1.50	1.65	+13.793%	70	503	-59.394%
2025-03-20	1.50	1.55	1.44	1.45	-27.500%	27	477	-53.793%
2025-03-19	2.10	2.20	1.67	2.00	-21.569%	9	461	-66.500%
2025-03-18	2.90	3.00	2.55	2.55	-11.458%	93	458	-73.725%
2025-03-17	2.65	2.90	2.65	2.88	+23.077%	21	423	-76.736%
2025-03-14	2.70	2.70	2.34	2.34	-14.909%	14	405	-71.368%
2025-03-13	2.75	2.75	2.75	2.75	-33.090%	1	402	-75.636%
2025-03-11	4.11	4.11	4.11	4.11	-26.607%	1	402	-83.698%
2025-03-10	6.15	6.30	5.60	5.60	+29.032%	33	402	-88.036%
2025-03-07	5.26	5.50	4.34	4.34	+40.000%	30	412	-84.562%
2025-03-06	3.10	3.10	3.10	3.10	+16.981%	1	423	-78.387%
2025-03-05	2.65	2.65	2.65	2.65	-31.169%	30	423	-74.717%
2025-03-04	3.45	4.20	3.45	3.85	+24.194%	81	408	-82.597%
2025-03-03	3.10	3.10	3.10	3.10	+31.915%	23	332	-78.387%
2025-02-28	2.35	2.35	2.35	2.35	+17.500%	2	332	-71.489%
2025-02-27	2.00	2.00	2.00	2.00	-4.762%	1	332	-66.500%
2025-02-26	2.40	2.40	2.05	2.10	-30.000%	24	333	-68.095%
2025-02-25	2.95	3.00	2.95	3.00	+13.208%	2	310	-77.667%
2025-02-24	2.45	3.08	2.45	2.65	+1.145%	32	308	-74.717%
2025-02-21	1.85	2.62	1.85	2.62	+47.191%	108	323	-74.427%
2025-02-20	1.75	1.78	1.70	1.78	+14.839%	3	300	-62.360%
2025-02-19	1.50	1.55	1.50	1.55	+24.000%	7	300	-56.774%
2025-02-18	1.05	1.30	1.04	1.25	-46.809%	23	303	-46.400%
2025-02-14	2.35	2.35	2.35	2.35	+30.556%	20	283	-71.489%
2025-02-13	1.82	1.82	1.80	1.80	+5.882%	6	283	-62.778%
2025-02-11	1.70	1.70	1.70	1.70	+8.280%	2	283	-60.588%
2025-02-10	1.55	1.60	1.55	1.57	-11.299%	5	283	-57.325%
2025-02-07	1.70	1.77	1.70	1.77	-4.324%	8	284	-62.147%
2025-02-06	2.07	2.07	1.85	1.85	-2.632%	38	282	-63.784%
2025-02-05	1.80	1.90	1.80	1.90	+11.111%	46	250	-64.737%
2025-02-04	1.70	1.80	1.67	1.71	-16.585%	614	285	-60.819%
2025-02-03	2.10	2.10	2.05	2.05	-2.381%	26	882	-67.317%
2025-01-31	2.35	2.35	2.10	2.10	-8.696%	66	908	-68.095%
2025-01-30	2.15	2.30	2.15	2.30	+17.347%	87	1,002	-70.870%
2025-01-29	2.10	2.14	1.84	1.96	-12.889%	7	1,002	-65.816%
2025-01-28	2.25	2.25	2.25	2.25	-19.065%	1	1,002	-70.222%
2025-01-27	3.00	3.00	2.78	2.78	+26.364%	3	1,001	-75.899%
2025-01-24	2.15	2.20	2.15	2.20	+15.789%	24	1,000	-69.545%
2025-01-23	1.90	1.90	1.90	1.90	-1.042%	53	1,002	-64.737%
2025-01-22	2.10	2.10	1.92	1.92	-8.571%	11	949	-65.104%
2025-01-21	2.22	2.22	2.10	2.10	+5.000%	11	949	-68.095%
2025-01-17	1.88	2.00	1.88	2.00	+4.167%	30	936	-66.500%
2025-01-16	1.92	1.92	1.92	1.92	+12.941%	1	936	-65.104%
2025-01-15	1.78	1.78	1.70	1.70	-5.556%	48	936	-60.588%
2025-01-14	1.90	1.90	1.80	1.80	-14.692%	5	936	-62.778%
2025-01-13	2.10	2.20	2.10	2.11	+17.222%	7	936	-68.246%
2025-01-10	1.85	1.85	1.30	1.80	-16.279%	910	936	-62.778%
2025-01-08	2.15	2.15	2.15	2.15	-15.686%	4	1,322	-68.837%
2025-01-07	2.75	2.75	2.55	2.55	0.000%	4	1,322	-73.725%
2025-01-06	3.00	3.05	2.55	2.55	-26.724%	52	1,322	-73.725%
2024-12-31	3.48	3.48	3.48	3.48	-10.769%	1	1,322	-80.747%
2024-12-24	3.90	3.90	3.90	3.90	-2.500%	6	1,317	-82.821%
2024-12-23	3.98	4.20	3.70	4.00	-4.077%	1,616	1,317	-83.250%
2024-12-20	4.00	4.25	4.00	4.17	+1.707%	921	540	-83.933%
2024-12-18	3.80	4.10	3.80	4.10	-22.642%	6	73	-83.659%
2024-12-11	5.30	5.30	5.30	5.30	+8.384%	19	67	-87.358%
2024-12-04	4.90	4.90	4.89	4.89	-25.909%	50	63	-86.299%
2024-12-02	6.60	6.60	6.60	6.60	+14.187%	50	14	-89.848%
2024-11-26	5.78	5.78	5.78	5.78	+13.333%	3	64	-88.408%
2024-11-22	5.10	5.10	5.10	5.10	+37.466%	100	64	-86.863%
2024-11-19	3.70	3.71	3.70	3.71	-22.708%	50	14	-81.941%
2024-11-12	4.80	4.80	4.80	4.80	+4.348%	3	64	-86.042%
2024-11-11	4.60	4.60	4.60	4.60	-18.004%	2	64	-85.435%
2024-11-07	5.61	5.61	5.61	5.61	-23.673%	50	62	-88.057%
2024-11-04	7.35	7.35	7.35	7.35	-30.660%	2	12	-90.884%
2024-10-03	10.43	10.60	10.40	10.60	0.000%	11	11	-93.679%