Dark

GIS20250919P55
GIS Sep 19 2025 55.00 Put (GIS250919P00055000)
option OPRA

EOD

May 8, 2025

3.80-2.564%(-0.10)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.90	3.90	3.80	3.80	-2.564%	13	1,704	0.000%
2025-05-07	4.00	4.00	3.80	3.90	+2.632%	13	1,695	-2.564%
2025-05-06	3.79	3.80	3.79	3.80	+5.556%	9	1,682	0.000%
2025-05-05	3.77	3.77	3.60	3.60	+5.882%	77	1,674	+5.556%
2025-05-02	3.40	3.40	3.40	3.40	+2.410%	2	1,675	+11.765%
2025-05-01	3.30	3.32	3.30	3.32	+3.750%	2	1,674	+14.458%
2025-04-29	3.30	3.30	3.20	3.20	-5.882%	3	1,672	+18.750%
2025-04-28	3.30	3.40	3.30	3.40	+5.263%	4	1,669	+11.765%
2025-04-25	3.33	3.35	3.10	3.23	+8.754%	144	1,665	+17.647%
2025-04-24	2.80	2.97	2.80	2.97	+0.678%	3	1,669	+27.946%
2025-04-23	2.60	3.00	2.60	2.95	+10.902%	21	1,668	+28.814%
2025-04-22	2.60	2.75	2.56	2.66	-11.333%	6	1,650	+42.857%
2025-04-21	2.80	3.00	2.71	3.00	+11.111%	248	1,649	+26.667%
2025-04-17	2.70	2.70	2.70	2.70	-7.534%	32	1,584	+40.741%
2025-04-16	2.75	2.92	2.75	2.92	+8.148%	17	1,584	+30.137%
2025-04-15	2.55	2.75	2.46	2.70	-5.263%	94	1,567	+40.741%
2025-04-11	3.10	3.30	2.75	2.85	-13.636%	188	1,568	+33.333%
2025-04-10	2.70	3.30	2.70	3.30	+9.272%	17	1,510	+15.152%
2025-04-09	4.00	4.00	3.02	3.02	+3.780%	1,065	1,501	+25.828%
2025-04-08	2.90	2.91	2.81	2.91	-4.276%	8	492	+30.584%
2025-04-07	3.10	3.10	2.76	3.04	+41.395%	32	487	+25.000%
2025-04-04	1.95	2.20	1.90	2.15	+6.436%	42	498	+76.744%
2025-04-03	1.88	2.02	1.80	2.02	-6.047%	19	500	+88.119%
2025-04-02	2.15	2.40	2.15	2.15	+4.878%	17	480	+76.744%
2025-04-01	2.15	2.15	2.05	2.05	0.000%	12	480	+85.366%
2025-03-31	2.04	2.20	2.04	2.05	-16.327%	11	470	+85.366%
2025-03-28	2.34	2.45	2.34	2.45	+16.667%	6	470	+55.102%
2025-03-27	2.10	2.20	2.10	2.10	-6.667%	4	468	+80.952%
2025-03-26	2.50	2.50	2.25	2.25	-15.094%	16	468	+68.889%
2025-03-25	2.50	2.65	2.45	2.65	+4.743%	101	473	+43.396%
2025-03-24	2.55	2.60	2.45	2.53	+3.265%	24	445	+50.198%
2025-03-21	2.55	2.55	2.45	2.45	-9.259%	12	427	+55.102%
2025-03-20	2.60	2.70	2.60	2.70	+12.500%	5	430	+40.741%
2025-03-19	2.65	2.65	2.37	2.40	+6.667%	9	430	+58.333%
2025-03-17	2.47	2.47	2.25	2.25	-16.667%	7	427	+68.889%
2025-03-14	2.80	2.85	2.66	2.70	0.000%	8	429	+40.741%
2025-03-13	2.45	2.75	2.45	2.70	+1.887%	8	423	+40.741%
2025-03-12	2.30	2.65	2.30	2.65	+23.256%	6	423	+43.396%
2025-03-11	1.98	2.15	1.98	2.15	+34.375%	6	418	+76.744%
2025-03-10	1.38	1.60	1.32	1.60	0.000%	10	413	+137.500%
2025-03-07	1.66	1.66	1.48	1.60	-15.789%	10	408	+137.500%
2025-03-06	2.05	2.05	1.90	1.90	-9.091%	4	407	+100.000%
2025-03-05	2.20	2.20	2.09	2.09	+1.951%	2	405	+81.818%
2025-03-04	1.57	2.05	1.52	2.05	+7.895%	9	404	+85.366%
2025-03-03	1.95	1.95	1.90	1.90	-7.317%	15	403	+100.000%
2025-02-28	2.05	2.25	2.05	2.05	-8.889%	8	390	+85.366%
2025-02-27	2.45	2.55	2.25	2.25	-0.881%	8	390	+68.889%
2025-02-26	2.00	2.45	2.00	2.27	+35.119%	14	386	+67.401%
2025-02-25	1.75	1.75	1.68	1.68	-9.189%	3	372	+126.190%
2025-02-24	2.05	2.05	1.70	1.85	-2.632%	17	372	+105.405%
2025-02-21	2.14	2.15	1.90	1.90	-15.929%	22	369	+100.000%
2025-02-20	2.60	2.60	2.10	2.26	-14.717%	34	368	+68.142%
2025-02-19	2.65	2.65	2.65	2.65	-11.667%	3	340	+43.396%
2025-02-18	3.27	3.40	3.00	3.00	+33.333%	35	337	+26.667%
2025-02-13	2.50	2.50	2.25	2.25	-13.462%	13	310	+68.889%
2025-02-12	2.60	2.65	2.45	2.60	+8.333%	6	304	+46.154%
2025-02-11	2.57	2.57	2.40	2.40	-11.111%	4	300	+58.333%
2025-02-10	2.50	2.70	2.50	2.70	+10.204%	3	301	+40.741%
2025-02-07	2.37	2.45	2.37	2.45	+8.889%	6	299	+55.102%
2025-02-06	2.15	2.25	2.06	2.25	+4.651%	32	297	+68.889%
2025-02-05	2.15	2.15	2.15	2.15	-4.018%	1	273	+76.744%
2025-02-04	2.26	2.37	2.24	2.24	+6.667%	8	273	+69.643%
2025-02-03	2.25	2.25	2.10	2.10	+4.478%	2	270	+80.952%
2025-01-31	1.85	2.01	1.85	2.01	+18.235%	4	270	+89.055%
2025-01-30	1.85	1.85	1.70	1.70	-12.821%	4	272	+123.529%
2025-01-29	1.85	1.95	1.85	1.95	0.000%	2	272	+94.872%
2025-01-28	1.76	1.95	1.76	1.95	+25.806%	5	271	+94.872%
2025-01-27	1.55	1.55	1.55	1.55	-15.301%	1	268	+145.161%
2025-01-24	1.90	1.90	1.83	1.83	-9.852%	4	268	+107.650%
2025-01-23	2.15	2.15	2.03	2.03	-3.333%	8	270	+87.192%
2025-01-22	1.91	2.10	1.91	2.10	+24.260%	5	268	+80.952%
2025-01-21	1.73	1.73	1.69	1.69	-22.477%	2	263	+124.852%
2025-01-17	2.18	2.18	2.18	2.18	-4.803%	2	263	+74.312%
2025-01-16	2.45	2.45	2.29	2.29	-4.583%	12	263	+65.939%
2025-01-15	2.39	2.40	2.39	2.40	+4.348%	2	255	+58.333%
2025-01-14	2.30	2.35	2.30	2.30	+4.545%	69	255	+65.217%
2025-01-13	2.35	2.35	2.20	2.20	-12.000%	3	188	+72.727%
2025-01-10	2.29	2.50	2.29	2.50	+31.579%	16	191	+52.000%
2025-01-08	1.95	2.02	1.90	1.90	0.000%	5	178	+100.000%
2025-01-07	1.66	1.90	1.66	1.90	+22.581%	5	178	+100.000%
2025-01-06	1.40	1.55	1.40	1.55	+12.319%	29	178	+145.161%
2024-12-20	1.38	1.38	1.38	1.38	-8.000%	2	149	+175.362%
2024-12-18	1.50	1.50	1.32	1.50	+33.929%	16	149	+153.333%
2024-12-13	1.12	1.12	1.12	1.12	-37.778%	2	138	+239.286%
2024-11-15	1.70	1.80	1.70	1.80	+31.387%	10	137	+111.111%
2024-11-14	1.37	1.37	1.37	1.37	+14.167%	3	134	+177.372%
2024-11-13	1.20	1.20	1.20	1.20	-14.286%	1	131	+216.667%
2024-11-12	1.40	1.40	1.40	1.40	0.000%	1	130	+171.429%
2024-11-11	1.25	1.40	1.25	1.40	+14.754%	126	129	+171.429%
2024-11-08	1.22	1.22	1.22	1.22	+1.667%	2	6	+211.475%
2024-11-07	1.20	1.20	1.20	1.20	-4.000%	2	5	+216.667%
2024-11-06	1.11	1.25	1.11	1.25	+19.048%	2	3	+204.000%
2024-11-04	1.05	1.05	1.05	1.05	+5.000%	1	2	+261.905%
2024-10-29	1.00	1.00	1.00	1.00	0.000%	1	1	+280.000%