Dark

GIS20260918C35
GIS Sep 18 2026 35.00 Call (GIS260918C00035000)
option OPRA

EOD

Aug 10, 2026

2.70+1.887%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.6200	2.9500	2.6200	2.7000	+1.887%	6	3,988	0.000%
2026-08-07	2.4300	2.6500	2.3800	2.6500	+19.369%	4	3,989	+1.887%
2026-08-06	2.0100	2.2500	2.0100	2.2200	+6.731%	3	3,987	+21.622%
2026-08-05	2.4200	2.5000	2.0000	2.0800	-20.000%	42	3,984	+29.808%
2026-08-04	2.2200	2.6000	2.0000	2.6000	+12.554%	16	3,989	+3.846%
2026-08-03	2.6200	2.6200	2.2800	2.3100	+18.462%	43	3,988	+16.883%
2026-07-31	2.4700	2.4700	1.9500	1.9500	-22.000%	24	4,007	+38.462%
2026-07-30	2.4500	2.5500	2.4500	2.5000	-40.898%	35	4,001	+8.000%
2026-07-29	3.9000	4.2300	3.9000	4.2300	+14.324%	6	3,998	-36.170%
2026-07-28	4.2200	4.2200	3.7000	3.7000	+17.834%	55	3,999	-27.027%
2026-07-27	2.4800	3.1400	2.4500	3.1400	+20.307%	27	3,998	-14.013%
2026-07-24	2.3500	2.6100	2.3000	2.6100	+13.478%	39	4,006	+3.448%
2026-07-23	2.5000	2.6500	2.3000	2.3000	-25.806%	54	4,033	+17.391%
2026-07-22	3.8200	3.8200	3.1000	3.1000	-6.061%	9	4,020	-12.903%
2026-07-21	3.3500	3.5000	3.2000	3.3000	-12.000%	979	4,024	-18.182%
2026-07-20	3.6000	3.7500	3.6000	3.7500	-3.351%	31	5,003	-28.000%
2026-07-17	5.0800	5.0800	3.8500	3.8800	-6.506%	1,854	5,033	-30.412%
2026-07-16	3.9900	5.0000	3.9900	4.1500	+36.964%	127	5,916	-34.940%
2026-07-15	2.7400	3.6000	2.7400	3.0300	+10.182%	45	5,962	-10.891%
2026-07-14	2.7500	2.7500	2.7500	2.7500	-14.063%	1	5,964	-1.818%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+15.523%	15	5,964	-15.625%
2026-07-10	2.3600	2.7700	2.3600	2.7700	+26.484%	12	5,964	-2.527%
2026-07-09	2.0500	2.3000	2.0000	2.1900	-18.284%	102	5,958	+23.288%
2026-07-08	2.7000	2.7900	2.6800	2.6800	-7.904%	4	5,893	+0.746%
2026-07-07	2.6400	3.1100	2.6400	2.9100	+35.349%	58	5,891	-7.216%
2026-07-06	3.0300	3.3800	2.1000	2.1500	-32.813%	81	5,887	+25.581%
2026-07-02	3.4000	3.4500	2.9400	3.2000	-8.571%	55	5,900	-15.625%
2026-07-01	2.9500	3.7600	2.9000	3.5000	+69.082%	148	5,900	-22.857%
2026-06-30	2.5500	2.5500	2.0700	2.0700	-33.010%	46	5,906	+30.435%
2026-06-29	2.5700	3.0900	2.5700	3.0900	+19.767%	33	5,892	-12.621%
2026-06-26	2.4500	2.8800	2.4500	2.5800	+15.695%	190	5,903	+4.651%
2026-06-25	1.9000	2.4500	1.9000	2.2300	+11.500%	102	5,802	+21.076%
2026-06-24	2.1000	2.3500	2.0000	2.0000	0.000%	83	5,751	+35.000%
2026-06-23	1.7700	2.0500	1.7700	2.0000	+29.032%	26	5,735	+35.000%
2026-06-22	1.6000	1.7200	1.5000	1.5500	0.000%	73	5,728	+74.194%
2026-06-18	1.5200	1.7000	1.5200	1.5500	+6.897%	1,234	4,642	+74.194%
2026-06-17	1.9000	1.9000	1.2500	1.4500	-27.500%	68	4,642	+86.207%
2026-06-16	2.1500	2.2000	1.9000	2.0000	+8.108%	217	4,642	+35.000%
2026-06-15	2.1000	2.2500	1.8500	1.8500	-8.867%	390	4,538	+45.946%
2026-06-12	1.9000	2.0900	1.8000	2.0300	+9.730%	1,630	4,715	+33.005%
2026-06-11	2.0500	2.0500	1.8000	1.8500	-3.646%	536	3,300	+45.946%
2026-06-10	2.0000	2.2500	1.8500	1.9200	+12.941%	283	3,561	+40.625%
2026-06-09	1.7000	2.0500	1.7000	1.7000	-2.857%	198	3,575	+58.824%
2026-06-08	1.7500	1.9500	1.6800	1.7500	-5.405%	57	3,639	+54.286%
2026-06-05	1.7100	1.9500	1.5000	1.8500	+37.037%	578	3,628	+45.946%
2026-06-04	1.5000	1.6000	1.2400	1.3500	+6.299%	85	3,358	+100.000%
2026-06-03	1.3900	1.6600	1.2500	1.2700	-24.405%	38	3,328	+112.598%
2026-06-02	1.6500	1.7900	1.4900	1.6800	-16.832%	78	3,334	+60.714%
2026-06-01	2.0700	2.1100	2.0000	2.0200	-6.047%	35	3,313	+33.663%
2026-05-29	1.9900	2.2500	1.9900	2.1500	-2.273%	34	3,307	+25.581%
2026-05-28	2.1000	2.2500	2.1000	2.2000	+7.317%	169	3,306	+22.727%
2026-05-27	2.0800	2.2500	2.0000	2.0500	+13.889%	1,732	3,230	+31.707%
2026-05-26	2.0200	2.0200	1.8000	1.8000	-17.051%	62	1,644	+50.000%
2026-05-22	2.0000	2.1700	1.9300	2.1700	+17.297%	43	1,626	+24.424%
2026-05-21	1.8800	1.9000	1.6400	1.8500	-8.867%	24	1,606	+45.946%
2026-05-20	1.8500	2.0500	1.8500	2.0300	-4.695%	18	1,606	+33.005%
2026-05-19	2.2000	2.5000	2.1300	2.1300	+7.035%	134	892	+26.761%
2026-05-18	1.9700	2.0000	1.9000	1.9900	+4.737%	790	892	+35.678%
2026-05-15	1.8500	1.9000	1.8500	1.9000	-5.000%	30	892	+42.105%
2026-05-14	2.3200	2.3500	2.0000	2.0000	-4.762%	106	864	+35.000%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-16.000%	2	816	+28.571%
2026-05-12	2.3500	2.5000	2.3500	2.5000	+11.111%	6	816	+8.000%
2026-05-11	2.5000	2.5000	2.0400	2.2500	-18.182%	255	816	+20.000%
2026-05-08	2.9900	2.9900	2.6300	2.7500	-8.333%	109	656	-1.818%
2026-05-07	2.8500	3.0000	2.8500	3.0000	+5.263%	51	645	-10.000%
2026-05-06	2.7700	2.8500	2.7700	2.8500	+21.277%	8	693	-5.263%
2026-05-05	2.3400	2.3500	2.3400	2.3500	-7.843%	5	686	+14.894%
2026-05-04	2.5500	2.5500	2.5500	2.5500	-13.559%	7	682	+5.882%
2026-05-01	2.9500	2.9500	2.9500	2.9500	+1.724%	1	678	-8.475%
2026-04-30	2.9100	2.9300	2.8500	2.9000	+16.000%	489	678	-6.897%
2026-04-29	2.4500	2.5000	2.4200	2.5000	-10.072%	5	329	+8.000%
2026-04-28	2.8000	2.8000	2.7000	2.7800	-0.714%	13	325	-2.878%
2026-04-27	2.9500	2.9500	2.8000	2.8000	-9.677%	3	313	-3.571%
2026-04-23	3.1000	3.1000	3.1000	3.1000	+5.802%	1	311	-12.903%
2026-04-22	3.0000	3.0000	2.9300	2.9300	-0.678%	18	312	-7.850%
2026-04-21	3.0500	3.5000	2.9400	2.9500	-10.606%	77	247	-8.475%
2026-04-17	3.0000	3.3000	3.0000	3.3000	+6.452%	2	247	-18.182%
2026-04-16	2.9000	3.1000	2.9000	3.1000	+12.727%	4	246	-12.903%
2026-04-15	2.7700	2.7700	2.7500	2.7500	-1.786%	2	246	-1.818%
2026-04-14	2.5900	2.8000	2.5900	2.8000	+3.704%	59	244	-3.571%
2026-04-13	2.7500	2.8200	2.5800	2.7000	-18.182%	172	197	0.000%
2026-04-10	3.7000	3.7000	3.3000	3.3000	-7.821%	3	60	-18.182%
2026-04-09	3.5800	3.5800	3.5800	3.5800	-5.789%	1	60	-24.581%
2026-04-08	3.7000	3.8000	3.7000	3.8000	-8.213%	30	60	-28.947%
2026-03-30	4.1000	4.2000	4.1000	4.1400	+3.500%	8	41	-34.783%
2026-03-27	4.0000	4.0000	4.0000	4.0000	+19.048%	3	40	-32.500%
2026-03-26	3.5100	3.5100	3.3600	3.3600	-1.176%	7	40	-19.643%
2026-03-25	3.6000	3.6000	3.3000	3.4000	-24.107%	11	33	-20.588%
2026-03-19	4.4400	4.4800	4.4400	4.4800	-2.609%	3	23	-39.732%
2026-03-18	4.6000	4.6000	4.6000	4.6000	-35.120%	10	21	-41.304%
2026-03-11	8.6100	8.6100	7.0900	7.0900	-38.348%	2	11	-61.918%
2025-12-08	11.5000	11.5000	11.5000	11.5000	-1.457%	1	10	-76.522%
2025-12-02	11.6500	11.6700	11.6500	11.6700	-25.192%	3	9	-76.864%
2025-09-12	15.6000	15.6000	15.6000	15.6000	+0.645%	1	6	-82.692%
2025-08-13	15.5000	15.5000	15.5000	15.5000	0.000%	5	5	-82.581%