Dark

GIS20260918C50
GIS Sep 18 2026 50.00 Call (GIS260918C00050000)
option OPRA

EOD

Aug 7, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0500	0.0500	0.0500	0.0500	0.000%	1	798	0.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	+25.000%	5	799	0.000%
2026-07-30	0.0400	0.0400	0.0400	0.0400	-42.857%	1	804	+25.000%
2026-07-29	0.0500	0.0700	0.0500	0.0700	-12.500%	5	804	-28.571%
2026-07-28	0.0500	0.0900	0.0500	0.0800	+60.000%	8	800	-37.500%
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	2	800	0.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	4	800	0.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-28.571%	1	801	0.000%
2026-07-20	0.1000	0.1000	0.0700	0.0700	-41.667%	19	800	-28.571%
2026-07-17	0.1200	0.1200	0.1200	0.1200	+50.000%	1	785	-58.333%
2026-07-16	0.0800	0.0800	0.0800	0.0800	0.000%	1	785	-37.500%
2026-07-15	0.0800	0.0800	0.0800	0.0800	-20.000%	2	785	-37.500%
2026-07-13	0.0700	0.1000	0.0700	0.1000	+25.000%	2	784	-50.000%
2026-07-08	0.0600	0.0800	0.0600	0.0800	+60.000%	2	784	-37.500%
2026-07-07	0.1000	0.1000	0.0500	0.0500	-28.571%	15	784	0.000%
2026-07-06	0.0800	0.0800	0.0700	0.0700	-41.667%	8	798	-28.571%
2026-07-01	0.1200	0.1200	0.1000	0.1200	+100.000%	12	806	-58.333%
2026-06-26	0.1000	0.1000	0.0500	0.0600	-14.286%	30	800	-16.667%
2026-06-23	0.0700	0.0700	0.0700	0.0700	+40.000%	5	773	-28.571%
2026-06-12	0.0500	0.0500	0.0500	0.0500	-28.571%	10	773	0.000%
2026-06-11	0.0700	0.0700	0.0700	0.0700	-30.000%	1	781	-28.571%
2026-06-10	0.1200	0.1200	0.1000	0.1000	0.000%	6	780	-50.000%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-9.091%	1	777	-50.000%
2026-06-02	0.1100	0.1100	0.1100	0.1100	+22.222%	1	778	-54.545%
2026-06-01	0.0900	0.0900	0.0900	0.0900	-10.000%	3	778	-44.444%
2026-05-29	0.1000	0.1000	0.1000	0.1000	-16.667%	1	777	-50.000%
2026-05-27	0.1000	0.1400	0.1000	0.1200	+20.000%	28	776	-58.333%
2026-05-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	778	-50.000%
2026-05-22	0.1000	0.1000	0.1000	0.1000	+25.000%	2	778	-50.000%
2026-05-21	0.1000	0.1000	0.0800	0.0800	-20.000%	3	781	-37.500%
2026-05-20	0.1000	0.1000	0.1000	0.1000	0.000%	1	781	-50.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	-9.091%	1	780	-50.000%
2026-05-18	0.1000	0.1100	0.1000	0.1100	-8.333%	2	780	-54.545%
2026-05-15	0.1200	0.1200	0.1200	0.1200	-20.000%	5	780	-58.333%
2026-05-14	0.1600	0.1600	0.1400	0.1500	-6.250%	6	785	-66.667%
2026-05-13	0.1600	0.1600	0.1600	0.1600	+6.667%	20	804	-68.750%
2026-05-05	0.1600	0.1600	0.1500	0.1500	-25.000%	7	804	-66.667%
2026-05-04	0.2000	0.2000	0.2000	0.2000	-31.034%	1	799	-75.000%
2026-05-01	0.2200	0.2900	0.2200	0.2900	+45.000%	2	797	-82.759%
2026-04-30	0.2000	0.2000	0.2000	0.2000	+25.000%	3	797	-75.000%
2026-04-29	0.1600	0.1600	0.1600	0.1600	-20.000%	2	794	-68.750%
2026-04-27	0.2000	0.2000	0.2000	0.2000	0.000%	2	795	-75.000%
2026-04-22	0.2000	0.2000	0.2000	0.2000	+17.647%	10	795	-75.000%
2026-04-20	0.1700	0.1700	0.1700	0.1700	-32.000%	4	785	-70.588%
2026-04-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	781	-80.000%
2026-04-15	0.2500	0.2500	0.2500	0.2500	-16.667%	1	782	-80.000%
2026-04-13	0.3500	0.3500	0.3000	0.3000	+15.385%	2	782	-83.333%
2026-04-10	0.2600	0.2600	0.2600	0.2600	+4.000%	2	782	-80.769%
2026-04-09	0.2500	0.2500	0.2500	0.2500	0.000%	40	784	-80.000%
2026-04-07	0.2500	0.2500	0.2500	0.2500	-32.432%	1	763	-80.000%
2026-04-06	0.3000	0.3700	0.3000	0.3700	+48.000%	3	763	-86.486%
2026-04-02	0.3000	0.3000	0.2500	0.2500	-19.355%	2	760	-80.000%
2026-03-31	0.2300	0.3100	0.2300	0.3100	-11.429%	33	760	-83.871%
2026-03-30	0.3500	0.3500	0.3500	0.3500	+12.903%	3	733	-85.714%
2026-03-27	0.3000	0.3100	0.3000	0.3100	+24.000%	5	735	-83.871%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-16.667%	3	731	-80.000%
2026-03-25	0.3000	0.3000	0.3000	0.3000	-6.250%	10	728	-83.333%
2026-03-24	0.3500	0.3500	0.3000	0.3200	-17.949%	30	724	-84.375%
2026-03-23	0.3700	0.4300	0.3700	0.3900	-7.143%	40	718	-87.179%
2026-03-20	0.5300	0.5300	0.4200	0.4200	-25.000%	4	700	-88.095%
2026-03-18	0.5000	0.6000	0.5000	0.5600	-16.418%	13	699	-91.071%
2026-03-17	0.6700	0.6700	0.6700	0.6700	+11.667%	6	698	-92.537%
2026-03-16	0.6500	0.6500	0.6000	0.6000	-20.000%	10	700	-91.667%
2026-03-13	0.8000	0.8000	0.7000	0.7500	+22.951%	21	700	-93.333%
2026-03-12	0.7200	0.8000	0.6100	0.6100	-22.785%	29	695	-91.803%
2026-03-11	0.9500	0.9500	0.7600	0.7900	-21.000%	32	690	-93.671%
2026-03-10	1.0700	1.1000	1.0000	1.0000	-28.058%	27	683	-95.000%
2026-03-09	1.4000	1.4000	1.3900	1.3900	-9.740%	7	682	-96.403%
2026-03-06	1.4500	1.5400	1.4500	1.5400	+6.207%	11	682	-96.753%
2026-03-05	1.2000	1.4500	1.2000	1.4500	+11.538%	31	681	-96.552%
2026-03-04	1.3500	1.4000	1.2500	1.3000	-18.750%	45	652	-96.154%
2026-03-03	1.6100	1.6100	1.6000	1.6000	-14.439%	4	655	-96.875%
2026-02-27	1.8600	1.8700	1.8600	1.8700	+15.432%	6	655	-97.326%
2026-02-25	1.6000	1.6200	1.6000	1.6200	-1.818%	4	655	-96.914%
2026-02-24	1.6500	1.6500	1.6500	1.6500	-15.385%	2	655	-96.970%
2026-02-23	1.9500	1.9500	1.9500	1.9500	+14.706%	2	653	-97.436%
2026-02-20	1.7500	1.7500	1.7000	1.7000	-7.104%	8	651	-97.059%
2026-02-19	2.0000	2.0000	1.8300	1.8300	-6.633%	2	650	-97.268%
2026-02-18	1.6000	1.9600	1.6000	1.9600	+8.889%	13	649	-97.449%
2026-02-17	2.1500	2.1500	1.4500	1.8000	-49.861%	20	638	-97.222%
2026-02-12	3.5200	3.7400	3.5200	3.5900	+12.188%	15	638	-98.607%
2026-02-09	2.8000	3.2000	2.8000	3.2000	+4.575%	13	644	-98.438%
2026-02-05	3.5000	3.5000	2.9600	3.0600	-6.422%	83	644	-98.366%
2026-02-04	2.5000	3.2700	2.5000	3.2700	+36.250%	93	648	-98.471%
2026-02-03	2.1500	2.4000	2.1500	2.4000	+20.000%	9	630	-97.917%
2026-02-02	1.8500	2.0000	1.8500	2.0000	+11.111%	28	626	-97.500%
2026-01-30	1.8000	1.8000	1.8000	1.8000	+9.091%	2	622	-97.222%
2026-01-29	1.7000	1.7000	1.6500	1.6500	+3.125%	11	620	-96.970%
2026-01-27	1.7000	1.7000	1.6000	1.6000	+10.345%	3	609	-96.875%
2026-01-26	1.6000	1.6700	1.4500	1.4500	-9.375%	196	607	-96.552%
2026-01-23	1.6500	1.6500	1.6000	1.6000	0.000%	4	513	-96.875%
2026-01-22	1.8000	1.8000	1.6000	1.6000	+23.077%	12	510	-96.875%
2026-01-21	1.3900	1.4500	1.3000	1.3000	-25.714%	70	520	-96.154%
2026-01-20	1.5500	1.7500	1.5000	1.7500	-2.235%	40	540	-97.143%
2026-01-16	1.9000	1.9000	1.7900	1.7900	-14.762%	17	501	-97.207%
2026-01-15	2.1000	2.1000	2.1000	2.1000	+7.692%	1	501	-97.619%
2026-01-14	1.5500	2.0000	1.5500	1.9500	+30.000%	9	500	-97.436%
2026-01-12	1.9000	1.9000	1.5000	1.5000	-10.714%	27	495	-96.667%
2026-01-09	1.3500	1.6800	1.3500	1.6800	+24.444%	37	479	-97.024%
2026-01-08	1.2000	1.4000	1.2000	1.3500	+17.391%	29	463	-96.296%
2026-01-07	1.2500	1.2700	1.1500	1.1500	-22.819%	82	452	-95.652%
2026-01-06	1.4500	1.4900	1.3500	1.4900	-9.697%	8	438	-96.644%
2026-01-05	1.7000	1.7000	1.6000	1.6500	-21.801%	109	362	-96.970%
2026-01-02	2.1100	2.1100	2.1100	2.1100	+4.975%	1	362	-97.630%
2025-12-31	2.0000	2.0500	2.0000	2.0100	-18.623%	20	342	-97.512%
2025-12-26	2.4700	2.4700	2.4700	2.4700	-1.594%	1	342	-97.976%
2025-12-23	2.5100	2.5100	2.5100	2.5100	-11.930%	2	341	-98.008%
2025-12-22	2.8500	2.8500	2.8500	2.8500	-20.833%	2	339	-98.246%
2025-12-18	3.6000	3.6000	3.5900	3.6000	+5.882%	7	339	-98.611%
2025-12-17	3.2000	3.5200	3.2000	3.4000	+25.926%	84	339	-98.529%
2025-12-12	2.7000	2.7000	2.7000	2.7000	+1.887%	1	285	-98.148%
2025-12-11	2.6500	2.6500	2.6500	2.6500	+9.504%	1	284	-98.113%
2025-12-09	2.5000	2.5000	2.4200	2.4200	-4.348%	11	284	-97.934%
2025-12-05	2.5700	2.5700	2.5300	2.5300	+1.200%	8	281	-98.024%
2025-12-02	2.9500	2.9500	2.5000	2.5000	-16.944%	33	279	-98.000%
2025-12-01	3.2000	3.2000	3.0100	3.0100	-28.333%	15	256	-98.339%
2025-11-21	4.5000	4.5000	4.2000	4.2000	+25.373%	16	259	-98.810%
2025-11-11	3.3500	3.3500	3.3500	3.3500	+4.688%	2	273	-98.507%
2025-11-10	3.2300	3.2300	3.2000	3.2000	-9.859%	2	273	-98.438%
2025-11-06	3.5500	3.5500	3.5500	3.5500	+11.987%	1	272	-98.592%
2025-11-03	3.1700	3.1700	3.1700	3.1700	-3.939%	4	269	-98.423%
2025-10-31	3.3000	3.3000	3.3000	3.3000	0.000%	1	269	-98.485%
2025-10-29	3.3000	3.3000	3.3000	3.3000	-22.535%	10	268	-98.485%
2025-10-28	4.2600	4.2600	4.2600	4.2600	+12.105%	1	278	-98.826%
2025-10-27	3.8000	3.8000	3.7500	3.8000	+2.981%	77	213	-98.684%
2025-10-24	3.1000	3.7000	3.1000	3.6900	-11.084%	5	213	-98.645%
2025-10-23	4.3000	4.3000	4.1500	4.1500	-13.542%	2	211	-98.795%
2025-10-22	4.8000	4.8000	4.8000	4.8000	+6.667%	1	209	-98.958%
2025-10-21	4.5000	4.5000	4.5000	4.5000	-2.174%	4	208	-98.889%
2025-10-20	4.6000	4.6000	4.6000	4.6000	+6.236%	1	211	-98.913%
2025-10-17	4.3000	4.3300	4.3000	4.3300	+4.087%	7	211	-98.845%
2025-10-15	4.4600	4.4600	4.1600	4.1600	-3.256%	9	211	-98.798%
2025-10-14	4.3000	4.3000	4.3000	4.3000	0.000%	2	209	-98.837%
2025-10-13	4.3000	4.3000	4.3000	4.3000	-10.417%	1	209	-98.837%
2025-10-08	4.8000	4.8000	4.8000	4.8000	-1.840%	2	208	-98.958%
2025-10-02	4.8900	4.8900	4.8900	4.8900	+4.043%	1	207	-98.978%
2025-09-26	4.8000	4.8000	4.7000	4.7000	+6.818%	6	206	-98.936%
2025-09-25	4.7000	4.7000	4.4000	4.4000	-18.519%	13	201	-98.864%
2025-09-24	5.4000	5.4000	5.4000	5.4000	+8.000%	2	192	-99.074%
2025-09-23	5.0000	5.0000	5.0000	5.0000	+6.383%	1	190	-99.000%
2025-09-22	4.9000	4.9700	4.7000	4.7000	-9.789%	8	189	-98.936%
2025-09-19	5.2100	5.2100	5.2100	5.2100	+17.342%	10	188	-99.040%
2025-09-17	4.4000	4.6000	4.4000	4.4400	-3.478%	3	178	-98.874%
2025-09-16	4.5000	4.6000	4.5000	4.6000	0.000%	10	175	-98.913%
2025-09-15	5.0000	5.0000	4.6000	4.6000	-9.804%	23	165	-98.913%
2025-09-12	5.1000	5.1000	5.1000	5.1000	-6.422%	3	153	-99.020%
2025-09-11	5.4500	5.4500	5.4500	5.4500	+11.224%	5	151	-99.083%
2025-09-10	4.9000	4.9000	4.9000	4.9000	-5.769%	5	146	-98.980%
2025-09-05	5.2000	5.2000	5.2000	5.2000	+10.638%	3	141	-99.038%
2025-09-03	4.7000	4.7000	4.7000	4.7000	+6.818%	1	141	-98.936%
2025-08-29	4.4300	4.5000	4.4000	4.4000	-2.222%	26	115	-98.864%
2025-08-28	4.5000	4.5000	4.5000	4.5000	-4.255%	5	115	-98.889%
2025-08-27	4.7000	4.7000	4.7000	4.7000	-5.051%	2	110	-98.936%
2025-08-25	4.9000	4.9500	4.8000	4.9500	-8.333%	18	110	-98.990%
2025-08-22	5.3000	5.4000	5.3000	5.4000	+8.000%	9	97	-99.074%
2025-08-19	4.9300	5.1000	4.9300	5.0000	-5.660%	6	90	-99.000%
2025-08-15	5.3000	5.3000	5.3000	5.3000	+3.922%	4	84	-99.057%
2025-08-13	5.1000	5.1000	5.1000	5.1000	+6.250%	1	80	-99.020%
2025-08-12	5.0000	5.0000	4.8000	4.8000	-11.111%	8	80	-98.958%
2025-08-08	5.4000	5.4000	5.4000	5.4000	+3.647%	7	75	-99.074%
2025-08-06	5.2100	5.2100	5.2100	5.2100	+0.192%	1	69	-99.040%
2025-08-05	5.1000	5.2000	5.1000	5.2000	+1.961%	9	68	-99.038%
2025-07-31	5.1000	5.1000	5.1000	5.1000	-7.273%	9	67	-99.020%
2025-07-29	5.5000	5.5000	5.5000	5.5000	+3.774%	5	66	-99.091%
2025-07-21	5.4000	5.4000	5.3000	5.3000	-5.357%	40	61	-99.057%
2025-07-18	5.6000	5.6000	5.6000	5.6000	-4.762%	13	22	-99.107%
2025-07-17	5.8800	5.8800	5.8800	5.8800	+3.158%	1	9	-99.150%
2025-07-09	5.7000	5.7000	5.7000	5.7000	-10.938%	3	8	-99.123%
2025-07-08	6.4000	6.4000	6.4000	6.4000	+3.226%	2	5	-99.219%
2025-06-25	6.2000	6.2000	6.2000	6.2000	-24.848%	2	3	-99.194%
2025-05-27	8.0500	8.2500	8.0500	8.2500	+3.125%	2	1	-99.394%
2025-05-23	7.7500	8.0000	7.7500	8.0000	0.000%	4	0	-99.375%