Dark

GIS20260918C40
GIS Sep 18 2026 40.00 Call (GIS260918C00040000)
option OPRA

EOD

Aug 10, 2026

0.5500-5.172%(-0.0300)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5400	0.6300	0.5100	0.5500	-5.172%	251	6,906	0.000%
2026-08-07	0.4500	0.6000	0.4500	0.5800	+26.087%	169	6,868	-5.172%
2026-08-06	0.4600	0.4600	0.4000	0.4600	+6.977%	354	6,824	+19.565%
2026-08-05	0.6000	0.6000	0.4000	0.4300	-27.119%	324	6,659	+27.907%
2026-08-04	0.5000	0.6500	0.4500	0.5900	+18.000%	486	6,533	-6.780%
2026-08-03	0.4500	0.7000	0.4500	0.5000	0.000%	90	6,396	+10.000%
2026-07-31	0.6100	0.6100	0.5000	0.5000	-25.373%	181	6,351	+10.000%
2026-07-30	0.5900	0.7000	0.5700	0.6700	-35.577%	291	6,412	-17.910%
2026-07-29	1.1000	1.3200	1.0400	1.0400	-0.952%	54	6,382	-47.115%
2026-07-28	0.8000	1.3500	0.8000	1.0500	+40.000%	377	6,366	-47.619%
2026-07-27	0.6500	0.7600	0.5800	0.7500	+25.000%	121	6,407	-26.667%
2026-07-24	0.5000	0.6100	0.5000	0.6000	+11.111%	137	6,372	-8.333%
2026-07-23	0.7000	0.7000	0.5200	0.5400	-35.714%	257	6,363	+1.852%
2026-07-22	1.1500	1.1500	0.8400	0.8400	-5.618%	144	6,279	-34.524%
2026-07-21	0.8000	1.1400	0.8000	0.8900	-21.930%	67	6,207	-38.202%
2026-07-20	1.1500	1.2300	1.0000	1.1400	-8.800%	2,029	6,172	-51.754%
2026-07-17	1.7500	1.9500	1.1700	1.2500	-16.667%	485	4,899	-56.000%
2026-07-16	0.9500	1.7500	0.9500	1.5000	+57.895%	393	4,718	-63.333%
2026-07-15	0.7700	1.0700	0.7000	0.9500	+31.944%	122	4,782	-42.105%
2026-07-14	0.6500	0.8000	0.5800	0.7200	-10.000%	1,207	4,753	-23.611%
2026-07-13	0.7000	0.9500	0.7000	0.8000	+14.286%	372	4,242	-31.250%
2026-07-10	0.5000	0.7100	0.4000	0.7000	+37.255%	40	4,305	-21.429%
2026-07-09	0.5000	0.5600	0.4000	0.5100	-27.143%	141	4,280	+7.843%
2026-07-08	0.7500	0.7600	0.6400	0.7000	-12.500%	388	4,181	-21.429%
2026-07-07	0.7400	0.8000	0.6500	0.8000	+48.148%	238	3,810	-31.250%
2026-07-06	0.9500	0.9500	0.4500	0.5400	-43.750%	139	3,854	+1.852%
2026-07-02	1.1000	1.1000	0.7500	0.9600	-8.571%	76	3,795	-42.708%
2026-07-01	0.9500	1.4000	0.8700	1.0500	+75.000%	668	3,795	-47.619%
2026-06-30	0.6000	0.7000	0.6000	0.6000	-31.818%	21	3,602	-8.333%
2026-06-29	0.6700	0.8800	0.6700	0.8800	+17.333%	95	3,601	-37.500%
2026-06-26	0.7500	0.9000	0.7500	0.7500	+10.294%	59	3,675	-26.667%
2026-06-25	0.6500	0.7800	0.6500	0.6800	+13.333%	85	3,669	-19.118%
2026-06-24	0.7000	0.8500	0.6000	0.6000	0.000%	125	3,616	-8.333%
2026-06-23	0.5300	0.6500	0.4500	0.6000	+30.435%	235	3,548	-8.333%
2026-06-22	0.5000	0.5300	0.4000	0.4600	+6.977%	150	3,419	+19.565%
2026-06-18	0.4300	0.5000	0.3500	0.4300	-4.444%	44	3,226	+27.907%
2026-06-17	0.5500	0.5800	0.4000	0.4500	-30.769%	31	3,226	+22.222%
2026-06-16	0.6500	0.7500	0.6000	0.6500	+18.182%	473	3,226	-15.385%
2026-06-15	0.5000	0.7200	0.5000	0.5500	-15.385%	40	3,251	0.000%
2026-06-12	0.6000	0.6500	0.5500	0.6500	+8.333%	63	3,238	-15.385%
2026-06-11	0.5500	0.6500	0.5200	0.6000	-1.639%	56	3,205	-8.333%
2026-06-10	0.7300	0.8000	0.6000	0.6100	+10.909%	391	3,191	-9.836%
2026-06-09	0.6700	0.7000	0.5300	0.5500	-8.333%	55	2,980	0.000%
2026-06-08	0.6500	0.7000	0.6000	0.6000	-14.286%	63	2,972	-8.333%
2026-06-05	0.5900	0.7200	0.5500	0.7000	+37.255%	167	2,991	-21.429%
2026-06-04	0.6000	0.6000	0.4500	0.5100	+8.511%	222	2,884	+7.843%
2026-06-03	0.6000	0.6000	0.4500	0.4700	-22.951%	147	2,878	+17.021%
2026-06-02	0.7000	0.7000	0.5500	0.6100	-18.667%	168	2,767	-9.836%
2026-06-01	0.7500	0.7800	0.6800	0.7500	0.000%	75	2,813	-26.667%
2026-05-29	0.7200	0.8400	0.7000	0.7500	-6.250%	58	2,785	-26.667%
2026-05-28	0.8500	0.8500	0.7500	0.8000	+6.667%	39	2,739	-31.250%
2026-05-27	0.7000	0.7900	0.6500	0.7500	+7.143%	20	2,709	-26.667%
2026-05-26	0.7700	0.7700	0.7000	0.7000	-2.778%	39	2,692	-21.429%
2026-05-22	0.6900	0.7500	0.6000	0.7200	+2.857%	17	2,687	-23.611%
2026-05-21	0.6500	0.7000	0.6500	0.7000	-6.667%	48	2,663	-21.429%
2026-05-20	0.7000	0.8000	0.7000	0.7500	-6.250%	31	2,663	-26.667%
2026-05-19	0.8000	0.9300	0.7800	0.8000	+5.263%	131	2,669	-31.250%
2026-05-18	0.6500	0.7600	0.6500	0.7600	+8.571%	87	2,669	-27.632%
2026-05-15	0.8100	0.8100	0.6800	0.7000	-22.222%	150	2,669	-21.429%
2026-05-14	1.2600	1.2600	0.9000	0.9000	+13.924%	13	2,604	-38.889%
2026-05-13	0.8100	0.8300	0.7900	0.7900	-12.222%	5	2,620	-30.380%
2026-05-12	0.9000	0.9500	0.9000	0.9000	+13.924%	17	2,620	-38.889%
2026-05-11	1.0000	1.0000	0.7900	0.7900	-23.301%	23	2,620	-30.380%
2026-05-08	1.0600	1.1300	1.0300	1.0300	-17.600%	31	2,621	-46.602%
2026-05-07	1.1000	1.2500	1.1000	1.2500	+12.613%	5	2,621	-56.000%
2026-05-06	1.0000	1.1200	1.0000	1.1100	+11.000%	37	2,622	-50.450%
2026-05-05	0.8900	1.0000	0.8000	1.0000	+5.263%	43	2,591	-45.000%
2026-05-04	0.9700	1.0100	0.9500	0.9500	-5.000%	425	2,557	-42.105%
2026-05-01	1.2000	1.2000	0.9500	1.0000	-13.043%	36	2,107	-45.000%
2026-04-30	1.0000	1.2500	1.0000	1.1500	+15.000%	298	2,107	-52.174%
2026-04-29	1.0500	1.0500	0.9400	1.0000	-2.913%	173	1,975	-45.000%
2026-04-28	1.1000	1.1500	1.0300	1.0300	-1.905%	123	1,824	-46.602%
2026-04-27	1.0600	1.1700	1.0500	1.0500	-8.696%	169	1,814	-47.619%
2026-04-24	1.4000	1.4000	1.1500	1.1500	-17.857%	3	1,729	-52.174%
2026-04-23	1.3300	1.4500	1.2600	1.4000	+18.644%	137	1,729	-60.714%
2026-04-22	1.2000	1.2500	1.1800	1.1800	-4.065%	43	1,694	-53.390%
2026-04-21	1.2000	1.3200	1.1500	1.2300	+2.500%	78	1,636	-55.285%
2026-04-20	0.8000	1.2500	0.8000	1.2000	-4.000%	27	1,636	-54.167%
2026-04-17	1.3500	1.4000	1.0500	1.2500	-3.846%	275	1,621	-56.000%
2026-04-16	1.2000	1.3800	1.2000	1.3000	+18.182%	35	1,366	-57.692%
2026-04-15	1.2000	1.2000	1.0000	1.1000	-3.509%	48	1,353	-50.000%
2026-04-14	1.0500	1.2500	1.0500	1.1400	+5.556%	133	1,328	-51.754%
2026-04-13	1.1000	1.1000	1.0200	1.0800	-20.588%	66	1,244	-49.074%
2026-04-10	1.6000	1.6000	1.3600	1.3600	-12.258%	64	1,221	-59.559%
2026-04-09	1.4500	1.6500	1.4500	1.5500	+6.897%	34	1,178	-64.516%
2026-04-08	1.6500	1.6500	1.4500	1.4500	-17.143%	70	1,165	-62.069%
2026-04-07	1.9200	1.9200	1.7300	1.7500	-16.667%	60	1,152	-68.571%
2026-04-06	2.0000	2.1000	2.0000	2.1000	+7.692%	20	1,125	-73.810%
2026-04-02	2.0200	2.0200	1.9000	1.9500	0.000%	14	1,107	-71.795%
2026-04-01	1.7500	1.9500	1.7500	1.9500	+2.632%	35	1,107	-71.795%
2026-03-31	1.9500	2.0000	1.8500	1.9000	-2.564%	255	1,074	-71.053%
2026-03-30	1.5900	1.9500	1.5900	1.9500	+11.429%	113	820	-71.795%
2026-03-27	1.7500	1.8000	1.7500	1.7500	+12.903%	161	734	-68.571%
2026-03-26	1.5500	1.5500	1.5500	1.5500	+6.897%	1	647	-64.516%
2026-03-25	1.5000	1.5000	1.4000	1.4500	-21.622%	9	647	-62.069%
2026-03-24	2.0000	2.0500	1.8500	1.8500	-7.500%	93	642	-70.270%
2026-03-23	1.9500	2.1300	1.9500	2.0000	-9.502%	319	563	-72.500%
2026-03-20	2.1000	2.2100	2.1000	2.2100	-1.778%	8	330	-75.113%
2026-03-19	2.3100	2.3100	2.2500	2.2500	-1.316%	39	330	-75.556%
2026-03-18	2.1300	2.6500	2.1300	2.2800	-20.000%	10	320	-75.877%
2026-03-17	2.9500	2.9500	2.8500	2.8500	-5.000%	4	320	-80.702%
2026-03-16	2.8500	3.0000	2.8500	3.0000	-9.091%	122	317	-81.667%
2026-03-13	3.4000	3.4000	3.3000	3.3000	+4.430%	4	109	-83.333%
2026-03-12	3.1600	3.1600	3.1600	3.1600	-43.369%	6	105	-82.595%
2026-03-09	5.5300	5.8000	5.5300	5.5800	-5.424%	5	99	-90.143%
2026-03-06	5.7000	5.9000	5.7000	5.9000	+11.321%	9	102	-90.678%
2026-03-05	5.4000	5.4000	5.3000	5.3000	-3.636%	2	107	-89.623%
2026-03-04	5.7000	5.7000	5.5000	5.5000	-15.385%	3	105	-90.000%
2026-02-20	6.5000	6.5000	6.5000	6.5000	+3.175%	2	104	-91.538%
2026-02-19	6.5000	6.5000	6.3000	6.3000	-8.696%	2	104	-91.270%
2026-02-18	6.9000	6.9000	6.9000	6.9000	+4.545%	1	103	-92.029%
2026-02-17	6.5000	6.6000	6.5000	6.6000	-29.787%	11	103	-91.667%
2026-02-11	9.2000	9.4000	9.2000	9.4000	+11.905%	4	93	-94.149%
2026-02-09	8.6000	8.6000	8.4000	8.4000	-4.545%	2	97	-93.452%
2026-02-06	8.8000	8.8000	8.8000	8.8000	-2.222%	1	95	-93.750%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-5.263%	1	95	-93.889%
2026-02-04	9.5000	9.5000	9.5000	9.5000	+18.750%	1	95	-94.211%
2026-02-03	8.0000	8.0000	8.0000	8.0000	+6.667%	1	94	-93.125%
2026-01-30	7.5000	7.5000	7.5000	7.5000	+25.000%	1	95	-92.667%
2026-01-28	6.4000	6.4000	6.0000	6.0000	+2.215%	2	96	-90.833%
2026-01-21	5.8700	5.8700	5.8700	5.8700	-18.472%	3	95	-90.630%
2026-01-14	7.2000	7.2000	7.2000	7.2000	+48.760%	1	95	-92.361%
2026-01-08	4.8400	4.8400	4.8400	4.8400	-5.469%	2	96	-88.636%
2026-01-07	5.2000	5.3000	5.1200	5.1200	-18.080%	3	94	-89.258%
2026-01-05	6.3200	6.3200	6.2500	6.2500	-26.471%	8	94	-91.200%
2025-11-06	8.5000	8.5000	8.5000	8.5000	-15.000%	1	90	-93.529%
2025-10-16	10.0000	10.0000	10.0000	10.0000	-16.874%	1	90	-94.500%
2025-10-07	12.0300	12.0300	12.0300	12.0300	+3.262%	4	90	-95.428%
2025-10-06	11.6500	11.6500	11.6500	11.6500	0.000%	1	90	-95.279%
2025-09-24	11.6500	11.6500	11.6500	11.6500	+4.204%	2	89	-95.279%
2025-09-15	11.1800	11.1800	11.1800	11.1800	-5.254%	1	88	-95.081%
2025-09-11	11.8000	11.8000	11.8000	11.8000	+6.306%	1	88	-95.339%
2025-09-10	11.1000	11.1000	11.1000	11.1000	-3.478%	3	88	-95.045%
2025-09-08	11.5000	11.5000	11.5000	11.5000	+4.545%	4	85	-95.217%
2025-09-04	11.0000	11.0000	11.0000	11.0000	+3.093%	17	81	-95.000%
2025-09-03	10.6700	10.6700	10.6700	10.6700	-3.000%	1	81	-94.845%
2025-08-28	11.0000	11.0000	11.0000	11.0000	0.000%	1	80	-95.000%
2025-08-27	11.0000	11.0000	11.0000	11.0000	+1.382%	1	80	-95.000%
2025-08-26	10.8500	10.8500	10.8500	10.8500	+0.463%	5	80	-94.931%
2025-08-25	10.9000	10.9000	10.8000	10.8000	-5.263%	22	80	-94.907%
2025-08-13	11.3000	11.4000	11.3000	11.4000	0.000%	18	58	-95.175%
2025-08-08	11.4000	11.4000	11.4000	11.4000	+1.786%	13	40	-95.175%
2025-08-06	11.2000	11.2000	11.2000	11.2000	+1.633%	4	27	-95.089%
2025-08-04	11.0200	11.0200	11.0200	11.0200	+0.182%	4	23	-95.009%
2025-07-21	11.0000	11.0000	11.0000	11.0000	-10.569%	4	19	-95.000%
2025-07-18	12.3000	12.3000	12.3000	12.3000	-3.150%	14	15	-95.528%
2025-06-30	12.7000	12.7000	12.7000	12.7000	0.000%	1	1	-95.669%