Dark

GIS20260918C47.5
GIS Sep 18 2026 47.50 Call (GIS260918C00047500)
option OPRA

EOD

Aug 10, 2026

0.06000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0500	0.0700	0.0500	0.0600	0.000%	14	1,223	0.000%
2026-08-07	0.1000	0.1000	0.0600	0.0600	-45.455%	50	1,214	0.000%
2026-08-06	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,233	-45.455%
2026-08-05	0.1200	0.1200	0.1000	0.1000	-50.000%	9	1,233	-40.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+100.000%	1	1,241	-70.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,241	-40.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,241	-45.455%
2026-07-29	0.1000	0.1500	0.1000	0.1000	-9.091%	128	1,241	-40.000%
2026-07-28	0.0800	0.1100	0.0800	0.1100	+83.333%	4	1,235	-45.455%
2026-07-23	0.0600	0.0800	0.0600	0.0600	-40.000%	3	1,234	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+25.000%	2	1,233	-40.000%
2026-07-21	0.1000	0.1000	0.0800	0.0800	-33.333%	5	1,233	-25.000%
2026-07-20	0.1000	0.1500	0.1000	0.1200	-20.000%	13	1,231	-50.000%
2026-07-17	0.2000	0.2000	0.1500	0.1500	-40.000%	6	1,226	-60.000%
2026-07-16	0.1000	0.2500	0.1000	0.2500	+177.778%	14	1,226	-76.000%
2026-07-15	0.1000	0.1000	0.0900	0.0900	+50.000%	2	1,226	-33.333%
2026-07-14	0.0600	0.0600	0.0600	0.0600	-40.000%	3	1,227	0.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	+11.111%	24	1,228	-40.000%
2026-07-07	0.1000	0.1000	0.0900	0.0900	-40.000%	12	1,204	-33.333%
2026-07-02	0.1200	0.1500	0.1200	0.1500	0.000%	5	1,203	-60.000%
2026-07-01	0.1300	0.1900	0.1300	0.1500	+50.000%	25	1,203	-60.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,203	-40.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,203	-40.000%
2026-06-25	0.1400	0.1400	0.1400	0.1400	+16.667%	1	1,203	-57.143%
2026-06-24	0.1200	0.1200	0.1200	0.1200	+9.091%	1	1,203	-50.000%
2026-06-23	0.1000	0.1100	0.1000	0.1100	+10.000%	236	1,203	-45.455%
2026-06-22	0.0500	0.1500	0.0500	0.1000	-28.571%	66	1,052	-40.000%
2026-06-18	0.1500	0.1500	0.1400	0.1400	+27.273%	20	1,012	-57.143%
2026-06-16	0.1400	0.1400	0.1100	0.1100	-26.667%	3	1,012	-45.455%
2026-06-08	0.1500	0.1500	0.1500	0.1500	-6.250%	3	1,011	-60.000%
2026-06-03	0.1500	0.1600	0.1400	0.1600	+6.667%	101	1,013	-62.500%
2026-06-01	0.1300	0.1500	0.1300	0.1500	-25.000%	5	1,014	-60.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,014	-70.000%
2026-05-28	0.1500	0.2000	0.1500	0.2000	+5.263%	32	1,015	-70.000%
2026-05-27	0.1900	0.1900	0.1900	0.1900	+46.154%	25	1,016	-68.421%
2026-05-26	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,016	-53.846%
2026-05-21	0.1500	0.1500	0.1400	0.1400	-6.667%	3	1,016	-57.143%
2026-05-20	0.1500	0.1500	0.1500	0.1500	-50.000%	1	1,017	-60.000%
2026-05-19	0.2000	0.3000	0.2000	0.3000	0.000%	4	1,020	-80.000%
2026-05-14	0.3000	0.3000	0.3000	0.3000	+30.435%	1	1,020	-80.000%
2026-05-11	0.2600	0.2600	0.2300	0.2300	-8.000%	5	1,021	-73.913%
2026-05-06	0.3000	0.3000	0.2500	0.2500	+25.000%	2	1,021	-76.000%
2026-05-05	0.3500	0.3500	0.2000	0.2000	0.000%	3	1,020	-70.000%
2026-05-04	0.2000	0.2000	0.2000	0.2000	-28.571%	1	1,019	-70.000%
2026-04-30	0.2800	0.2800	0.2800	0.2800	+12.000%	2	1,019	-78.571%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-28.571%	5	1,021	-76.000%
2026-04-23	0.3100	0.3500	0.3000	0.3500	+16.667%	5	1,017	-82.857%
2026-04-21	0.3000	0.3000	0.3000	0.3000	+11.111%	2	1,016	-80.000%
2026-04-20	0.2500	0.2800	0.2500	0.2700	+3.846%	17	1,016	-77.778%
2026-04-17	0.3100	0.3100	0.2600	0.2600	-16.129%	11	1,012	-76.923%
2026-04-16	0.4000	0.4000	0.3100	0.3100	+3.333%	3	1,022	-80.645%
2026-04-15	0.3000	0.3000	0.3000	0.3000	+20.000%	54	1,024	-80.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,024	-76.000%
2026-04-13	0.3000	0.3000	0.2100	0.2300	-28.125%	8	1,024	-73.913%
2026-04-10	0.3200	0.3200	0.3200	0.3200	-20.000%	46	1,025	-81.250%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-20.000%	1	999	-85.000%
2026-04-07	0.5000	0.5000	0.5000	0.5000	+11.111%	3	998	-88.000%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+7.143%	1	997	-86.667%
2026-04-02	0.5000	0.5000	0.4200	0.4200	-4.545%	4	994	-85.714%
2026-03-31	0.4600	0.5000	0.4400	0.4400	-8.333%	101	994	-86.364%
2026-03-30	0.4500	0.4800	0.4500	0.4800	-12.727%	10	930	-87.500%
2026-03-23	1.2000	1.2000	0.5500	0.5500	-19.118%	187	929	-89.091%
2026-03-20	0.6800	0.6800	0.6800	0.6800	+3.030%	8	929	-91.176%
2026-03-19	0.6600	0.6600	0.6600	0.6600	-5.714%	1	929	-90.909%
2026-03-18	0.8000	0.8000	0.7000	0.7000	-17.647%	2	929	-91.429%
2026-03-17	1.0000	1.0000	0.8500	0.8500	-9.574%	297	930	-92.941%
2026-03-16	1.0000	1.0500	0.9000	0.9400	-5.051%	7	1,137	-93.617%
2026-03-13	1.2000	1.2000	0.9900	0.9900	-2.941%	1,336	1,142	-93.939%
2026-03-12	1.1000	1.1000	1.0200	1.0200	-12.821%	3	1,880	-94.118%
2026-03-11	1.2600	1.2600	1.1500	1.1700	-31.176%	16	1,880	-94.872%
2026-03-10	1.6000	1.7000	1.6000	1.7000	-20.930%	3	1,871	-96.471%
2026-03-09	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,870	-97.209%
2026-03-06	2.0000	2.0000	1.9000	2.0000	-4.762%	8	1,870	-97.000%
2026-03-05	2.0000	2.2500	1.8500	2.1000	+9.948%	26	1,868	-97.143%
2026-03-04	2.1000	2.1000	1.9000	1.9100	-26.538%	17	1,861	-96.859%
2026-03-03	2.6000	2.6000	2.6000	2.6000	0.000%	3	1,857	-97.692%
2026-03-02	2.8000	2.8000	2.6000	2.6000	+17.117%	5	1,857	-97.692%
2026-02-25	2.8000	2.8000	2.2200	2.2200	-20.430%	5	1,849	-97.297%
2026-02-24	2.8000	2.8000	2.7900	2.7900	+25.112%	11	1,849	-97.849%
2026-02-23	2.2300	2.2300	2.2300	2.2300	-8.980%	2	1,839	-97.309%
2026-02-20	2.7000	2.7000	2.4500	2.4500	-5.405%	8	1,837	-97.551%
2026-02-19	2.5900	2.5900	2.5900	2.5900	+1.569%	2	1,831	-97.683%
2026-02-18	2.5500	2.5500	2.5500	2.5500	-12.069%	7	1,829	-97.647%
2026-02-17	3.8200	3.8200	2.9000	2.9000	-44.231%	3	1,831	-97.931%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+29.032%	2	1,832	-98.846%
2026-02-11	4.0300	4.0300	4.0300	4.0300	-2.184%	1	1,830	-98.511%
2026-02-09	4.1500	4.1700	3.8400	4.1200	+8.136%	574	1,829	-98.544%
2026-02-06	3.9800	4.1100	3.8100	3.8100	-10.981%	995	1,255	-98.425%
2026-02-04	3.9800	4.2800	3.9800	4.2800	+29.697%	7	273	-98.598%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+23.134%	1	275	-98.182%
2026-01-30	2.5500	2.6800	2.4300	2.6800	+8.065%	6	274	-97.761%
2026-01-26	2.4800	2.4800	2.4800	2.4800	+10.222%	3	276	-97.581%
2026-01-23	2.2500	2.2500	2.2500	2.2500	+7.143%	2	276	-97.333%
2026-01-21	2.1500	2.1500	2.0000	2.1000	-14.286%	46	274	-97.143%
2026-01-20	2.2800	2.4500	2.2800	2.4500	-2.778%	6	274	-97.551%
2026-01-16	2.4500	2.5200	2.4500	2.5200	-16.000%	8	270	-97.619%
2026-01-15	3.0000	3.0000	3.0000	3.0000	+15.385%	6	270	-98.000%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+10.638%	1	264	-97.692%
2026-01-13	2.4000	2.4000	2.3500	2.3500	+11.905%	3	264	-97.447%
2026-01-12	2.2000	2.2200	2.1000	2.1000	-16.996%	22	263	-97.143%
2026-01-09	2.3400	2.5300	2.3400	2.5300	+40.556%	43	242	-97.628%
2026-01-07	2.0000	2.0000	1.8000	1.8000	-14.286%	56	222	-96.667%
2026-01-06	2.1000	2.1000	2.1000	2.1000	-6.667%	1	189	-97.143%
2026-01-05	2.7500	2.7500	2.2500	2.2500	-22.414%	42	188	-97.333%
2026-01-02	2.8000	2.9000	2.8000	2.9000	-10.769%	3	148	-97.931%
2025-12-31	3.2300	3.2500	3.2300	3.2500	-4.412%	2	143	-98.154%
2025-12-30	3.4000	3.4000	3.4000	3.4000	-3.955%	2	143	-98.235%
2025-12-29	3.5400	3.5400	3.5400	3.5400	-8.052%	1	141	-98.305%
2025-12-22	3.8500	3.8500	3.8500	3.8500	-8.551%	1	140	-98.442%
2025-12-19	4.2100	4.2100	4.2100	4.2100	-8.478%	1	140	-98.575%
2025-12-17	4.6000	4.6000	4.6000	4.6000	+31.429%	1	139	-98.696%
2025-12-11	3.5000	3.5000	3.5000	3.5000	+2.941%	2	139	-98.286%
2025-12-10	3.4000	3.4000	3.4000	3.4000	-1.163%	2	141	-98.235%
2025-12-05	3.4200	3.4400	3.4100	3.4400	-21.818%	3	139	-98.256%
2025-11-24	4.4000	4.4000	4.4000	4.4000	-22.807%	1	136	-98.636%
2025-11-21	5.7000	5.7000	5.7000	5.7000	+29.545%	4	135	-98.947%
2025-11-17	4.4000	4.4000	4.4000	4.4000	-6.977%	2	139	-98.636%
2025-11-14	4.7300	4.7300	4.7300	4.7300	+2.826%	2	141	-98.732%
2025-11-13	4.2800	4.6000	4.2800	4.6000	+10.048%	2	143	-98.696%
2025-11-12	4.1800	4.1800	4.1800	4.1800	+2.703%	1	143	-98.565%
2025-11-11	4.3000	4.3000	4.0700	4.0700	-2.632%	2	143	-98.526%
2025-11-10	4.1800	4.1800	4.1800	4.1800	-7.111%	2	143	-98.565%
2025-11-07	4.5000	4.5000	4.5000	4.5000	+2.740%	1	142	-98.667%
2025-10-29	4.3800	4.3800	4.3800	4.3800	-7.400%	2	143	-98.630%
2025-10-24	4.7300	4.7300	4.7300	4.7300	-15.536%	2	141	-98.732%
2025-10-21	5.6000	5.6000	5.6000	5.6000	-12.500%	2	141	-98.929%
2025-10-01	6.1500	6.4000	6.1500	6.4000	+6.667%	62	141	-99.063%
2025-09-26	6.0000	6.0000	6.0000	6.0000	+5.263%	4	81	-99.000%
2025-09-25	5.7000	5.7000	5.7000	5.7000	-16.176%	1	77	-98.947%
2025-09-24	6.8000	6.8000	6.8000	6.8000	+4.615%	2	76	-99.118%
2025-09-19	6.6000	6.6000	6.5000	6.5000	+18.182%	18	76	-99.077%
2025-09-17	5.5000	5.7000	5.5000	5.5000	-5.172%	10	59	-98.909%
2025-09-15	5.9000	5.9000	5.8000	5.8000	-9.091%	8	49	-98.966%
2025-09-10	6.3800	6.3800	6.3800	6.3800	+16.000%	1	41	-99.060%
2025-08-28	5.5000	5.5000	5.5000	5.5000	-6.780%	1	41	-98.909%
2025-08-27	5.9000	5.9000	5.9000	5.9000	-1.667%	9	40	-98.983%
2025-08-26	6.0000	6.0000	6.0000	6.0000	-4.762%	18	13	-99.000%
2025-08-12	6.3000	6.3000	6.3000	6.3000	-5.970%	2	13	-99.048%
2025-08-08	6.7000	6.7000	6.7000	6.7000	-2.899%	1	11	-99.104%
2025-08-07	6.9000	6.9000	6.9000	6.9000	0.000%	10	10	-99.130%