Dark

GIS20260918P30
GIS Sep 18 2026 30.00 Put (GIS260918P00030000)
option OPRA

EOD

Aug 10, 2026

0.0500-50.000%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1000	0.0500	0.0500	-50.000%	7	1,037	0.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	0.000%	8	1,033	-50.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-33.333%	10	1,033	-50.000%
2026-08-05	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,033	-66.667%
2026-08-04	0.1800	0.2000	0.1500	0.1500	0.000%	21	1,033	-66.667%
2026-08-03	0.1200	0.1600	0.1200	0.1500	+15.385%	14	1,026	-66.667%
2026-07-30	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,023	-61.538%
2026-07-28	0.1000	0.1000	0.0700	0.1000	-37.500%	14	1,022	-50.000%
2026-07-24	0.2000	0.2000	0.1500	0.1600	-5.882%	105	1,034	-68.750%
2026-07-23	0.1500	0.2000	0.1500	0.1700	+13.333%	58	1,070	-70.588%
2026-07-22	0.1500	0.1500	0.1000	0.1500	0.000%	161	1,018	-66.667%
2026-07-21	0.1500	0.1500	0.1500	0.1500	0.000%	2	951	-66.667%
2026-07-20	0.2100	0.2100	0.1500	0.1500	+15.385%	4	950	-66.667%
2026-07-17	0.1000	0.1500	0.1000	0.1300	+30.000%	101	952	-61.538%
2026-07-16	0.1300	0.1300	0.1000	0.1000	-44.444%	65	916	-50.000%
2026-07-14	0.1500	0.1800	0.1500	0.1800	+12.500%	7	971	-72.222%
2026-07-13	0.1600	0.1600	0.1600	0.1600	-20.000%	2	972	-68.750%
2026-07-10	0.2500	0.2500	0.2000	0.2000	-20.000%	3	973	-75.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	+66.667%	15	975	-80.000%
2026-07-08	0.1700	0.1700	0.1500	0.1500	-11.765%	3	974	-66.667%
2026-07-07	0.1800	0.1800	0.1500	0.1700	-26.087%	33	972	-70.588%
2026-07-06	0.2200	0.2500	0.2200	0.2300	+15.000%	17	1,001	-78.261%
2026-07-02	0.1900	0.2000	0.1500	0.2000	0.000%	24	1,020	-75.000%
2026-07-01	0.2500	0.2500	0.1700	0.2000	-52.381%	133	1,020	-75.000%
2026-06-30	0.3500	0.4500	0.3500	0.4200	+16.667%	16	935	-88.095%
2026-06-29	0.3000	0.3600	0.3000	0.3600	-10.000%	23	920	-86.111%
2026-06-26	0.3800	0.4000	0.3500	0.4000	-11.111%	3	927	-87.500%
2026-06-25	0.5500	0.5500	0.4500	0.4500	-18.182%	9	928	-88.889%
2026-06-24	0.5500	0.5900	0.5400	0.5500	-8.333%	34	932	-90.909%
2026-06-23	0.6500	0.7000	0.5100	0.6000	-28.571%	26	927	-91.667%
2026-06-22	0.7500	0.8500	0.7500	0.8400	-2.326%	18	939	-94.048%
2026-06-18	0.8500	0.8600	0.8500	0.8600	+1.176%	4	848	-94.186%
2026-06-17	0.7500	0.8500	0.7500	0.8500	+32.813%	91	848	-94.118%
2026-06-16	0.7000	0.7000	0.6400	0.6400	-7.246%	13	848	-92.188%
2026-06-15	0.6500	0.7000	0.6500	0.6900	-8.000%	12	845	-92.754%
2026-06-12	0.8300	0.8300	0.7500	0.7500	-16.667%	9	840	-93.333%
2026-06-11	0.9500	0.9500	0.9000	0.9000	-5.263%	3	839	-94.444%
2026-06-10	0.9500	0.9500	0.8900	0.9500	-4.040%	191	840	-94.737%
2026-06-09	0.9900	0.9900	0.9900	0.9900	-22.047%	1	839	-94.949%
2026-06-08	1.4000	1.4000	1.2700	1.2700	-5.926%	16	838	-96.063%
2026-06-05	1.3900	1.3900	1.3300	1.3500	-9.396%	5	835	-96.296%
2026-06-04	1.2400	1.6200	1.2400	1.4900	-0.667%	49	832	-96.644%
2026-06-03	1.1500	1.5000	1.1500	1.5000	+20.000%	17	805	-96.667%
2026-06-02	1.2000	1.2500	1.1500	1.2500	+13.636%	47	789	-96.000%
2026-06-01	1.0000	1.1500	1.0000	1.1000	+10.000%	6	747	-95.455%
2026-05-29	1.0000	1.1600	1.0000	1.0000	0.000%	4	743	-95.000%
2026-05-28	1.1500	1.1500	1.0000	1.0000	-4.762%	35	742	-95.000%
2026-05-27	1.0500	1.0500	1.0500	1.0500	-12.500%	53	707	-95.238%
2026-05-26	1.0500	1.2200	1.0500	1.2000	+9.091%	25	680	-95.833%
2026-05-22	1.1900	1.2000	1.1000	1.1000	-7.563%	19	680	-95.455%
2026-05-21	1.2700	1.2700	1.1900	1.1900	+7.207%	25	656	-95.798%
2026-05-20	1.1500	1.1500	1.1000	1.1100	-3.478%	54	656	-95.495%
2026-05-19	1.0000	1.1500	0.9500	1.1500	-4.167%	31	615	-95.652%
2026-05-18	1.2700	1.3000	1.2000	1.2000	-11.111%	56	615	-95.833%
2026-05-15	1.2500	1.4000	1.2500	1.3500	-3.571%	198	615	-96.296%
2026-05-14	1.2000	1.4000	1.1500	1.4000	+17.647%	75	639	-96.429%
2026-05-13	1.0500	1.1900	1.0500	1.1900	+22.680%	109	523	-95.798%
2026-05-12	0.9600	1.0500	0.9600	0.9700	-11.818%	4	523	-94.845%
2026-05-11	0.9900	1.2000	0.9900	1.1000	+22.222%	13	523	-95.455%
2026-05-08	0.8500	0.9000	0.8500	0.9000	+5.882%	15	511	-94.444%
2026-05-07	0.8500	0.8500	0.8500	0.8500	+7.595%	11	508	-94.118%
2026-05-06	0.9000	0.9000	0.7900	0.7900	-22.549%	5	508	-93.671%
2026-05-05	1.0000	1.1000	1.0000	1.0200	+4.082%	9	506	-95.098%
2026-05-04	0.9000	0.9800	0.9000	0.9800	+8.889%	11	501	-94.898%
2026-05-01	0.8000	0.9000	0.8000	0.9000	+5.882%	5	488	-94.444%
2026-04-30	0.9000	0.9000	0.8500	0.8500	-15.000%	12	488	-94.118%
2026-04-29	1.0200	1.0500	1.0000	1.0000	+5.263%	7	488	-95.000%
2026-04-28	0.8800	1.0000	0.8800	0.9500	-5.000%	52	484	-94.737%
2026-04-24	0.8500	1.0000	0.8300	1.0000	+5.263%	47	510	-95.000%
2026-04-23	0.8300	0.9500	0.8300	0.9500	0.000%	72	482	-94.737%
2026-04-22	0.8100	0.9700	0.7500	0.9500	-6.863%	98	510	-94.737%
2026-04-21	0.7300	1.1500	0.7300	1.0200	+15.909%	20	473	-95.098%
2026-04-20	0.9700	0.9700	0.8500	0.8800	+10.000%	18	459	-94.318%
2026-04-17	0.7300	0.8300	0.7300	0.8000	-15.789%	12	446	-93.750%
2026-04-16	1.0000	1.0000	0.9500	0.9500	-13.636%	4	435	-94.737%
2026-04-15	1.1500	1.2000	1.1000	1.1000	0.000%	21	435	-95.455%
2026-04-14	1.0300	1.2000	1.0300	1.1000	-4.348%	5	439	-95.455%
2026-04-13	1.0000	1.2100	1.0000	1.1500	+35.294%	66	437	-95.652%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-10.526%	51	373	-94.118%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+5.556%	79	329	-94.737%
2026-04-08	0.9500	0.9500	0.9000	0.9000	0.000%	34	297	-94.444%
2026-04-07	0.7600	0.9000	0.7600	0.9000	+28.571%	3	267	-94.444%
2026-04-06	0.7000	0.7000	0.7000	0.7000	-17.647%	46	266	-92.857%
2026-04-02	0.9500	1.0000	0.8500	0.8500	-5.556%	9	280	-94.118%
2026-04-01	0.9500	0.9500	0.9000	0.9000	0.000%	7	280	-94.444%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-14.286%	9	280	-94.444%
2026-03-27	1.0000	1.0500	0.9600	1.0500	-4.545%	3	280	-95.238%
2026-03-26	1.0000	1.1000	1.0000	1.1000	+2.804%	3	280	-95.455%
2026-03-25	0.9700	1.1500	0.9700	1.0700	+25.882%	56	277	-95.327%
2026-03-24	0.8900	0.8900	0.8500	0.8500	+6.250%	2	255	-94.118%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-15.789%	2	253	-93.750%
2026-03-20	1.0000	1.0000	0.9500	0.9500	0.000%	62	251	-94.737%
2026-03-19	0.7900	1.0600	0.7900	0.9500	+18.750%	112	246	-94.737%
2026-03-18	0.8000	0.8000	0.8000	0.8000	+6.667%	1	204	-93.750%
2026-03-16	0.6300	0.7500	0.6300	0.7500	+15.385%	18	203	-93.333%
2026-03-13	0.6500	0.6500	0.6500	0.6500	+35.417%	1	185	-92.308%
2026-03-11	0.4500	0.4800	0.4500	0.4800	+71.429%	2	184	-89.583%
2026-02-17	0.2900	0.2900	0.2800	0.2800	+75.000%	53	182	-82.143%
2026-01-26	0.1600	0.1600	0.1600	0.1600	-36.000%	1	129	-68.750%
2026-01-23	0.2000	0.2500	0.2000	0.2500	+25.000%	5	129	-80.000%
2026-01-16	0.2000	0.2000	0.2000	0.2000	-9.091%	7	118	-75.000%
2026-01-15	0.2200	0.2200	0.2200	0.2200	0.000%	3	118	-77.273%
2026-01-09	0.2200	0.2200	0.2200	0.2200	-18.519%	31	115	-77.273%
2026-01-08	0.2500	0.2700	0.2500	0.2700	-22.857%	2	84	-81.481%
2025-10-15	0.3500	0.3500	0.3500	0.3500	+16.667%	10	82	-85.714%
2025-09-12	0.3000	0.3000	0.3000	0.3000	-38.776%	40	72	-83.333%
2025-08-12	0.4500	0.5000	0.4500	0.4900	-2.000%	15	32	-89.796%
2025-07-31	0.5000	0.5000	0.5000	0.5000	+31.579%	1	17	-90.000%
2025-07-24	0.3800	0.3800	0.3800	0.3800	-15.556%	15	16	-86.842%
2025-07-11	0.4500	0.4500	0.4500	0.4500	0.000%	1	1	-88.889%