Dark

GIS20260918P35
GIS Sep 18 2026 35.00 Put (GIS260918P00035000)
option OPRA

EOD

Aug 10, 2026

0.6000-18.919%(-0.1400)1,114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7500	0.7500	0.5500	0.6000	-18.919%	1,114	16,517	0.000%
2026-08-07	1.0500	1.0700	0.7100	0.7400	-28.155%	4,041	16,315	-18.919%
2026-08-06	1.0500	1.1200	0.9000	1.0300	-8.036%	5,174	12,798	-41.748%
2026-08-05	1.2000	1.2500	1.0500	1.1200	+0.901%	5,056	7,421	-46.429%
2026-08-04	1.3000	1.3600	1.1000	1.1100	-9.016%	256	3,088	-45.946%
2026-08-03	1.3500	1.3500	0.9400	1.2200	-9.630%	51	2,911	-50.820%
2026-07-31	1.0500	1.3500	1.0500	1.3500	+28.571%	89	2,905	-55.556%
2026-07-30	0.8500	1.2000	0.7400	1.0500	+61.538%	120	2,819	-42.857%
2026-07-29	0.7100	0.7100	0.6000	0.6500	-13.333%	128	2,730	-7.692%
2026-07-28	0.8000	0.8000	0.6200	0.7500	-21.053%	162	2,677	-20.000%
2026-07-27	1.1600	1.2000	0.9500	0.9500	-24.000%	82	2,699	-36.842%
2026-07-24	1.3800	1.4000	1.2000	1.2500	-5.303%	122	2,650	-52.000%
2026-07-23	1.0500	1.3500	1.0500	1.3200	+40.426%	271	2,637	-54.545%
2026-07-22	0.8500	0.9500	0.8000	0.9400	+10.588%	28	2,600	-36.170%
2026-07-21	0.8500	1.0500	0.8500	0.8500	+6.250%	33	2,595	-29.412%
2026-07-20	0.7500	0.9000	0.7500	0.8000	+14.286%	42	2,591	-25.000%
2026-07-17	0.5100	0.7300	0.4600	0.7000	+22.807%	145	2,562	-14.286%
2026-07-16	0.6200	0.6200	0.5000	0.5700	-43.000%	171	2,556	+5.263%
2026-07-15	1.2500	1.2500	0.8300	1.0000	-0.990%	74	2,557	-40.000%
2026-07-14	1.1500	1.1500	0.9500	1.0100	-1.942%	14	2,496	-40.594%
2026-07-13	0.9700	1.0300	0.9000	1.0300	-14.167%	46	2,484	-41.748%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-22.581%	2	2,469	-50.000%
2026-07-09	1.4000	1.6500	1.4000	1.5500	+24.000%	180	2,467	-61.290%
2026-07-08	1.1800	1.3200	1.1800	1.2500	+13.636%	32	2,500	-52.000%
2026-07-07	1.3500	1.3500	1.0000	1.1000	-26.667%	18	2,492	-45.455%
2026-07-06	1.2000	1.5500	1.2000	1.5000	+66.667%	81	2,491	-60.000%
2026-07-02	1.0500	1.1500	0.9000	0.9000	-14.286%	66	2,488	-33.333%
2026-07-01	1.4000	1.4000	0.9900	1.0500	-50.000%	176	2,488	-42.857%
2026-06-30	1.6100	2.1000	1.6100	2.1000	+36.364%	66	2,418	-71.429%
2026-06-29	1.5000	1.6500	1.5000	1.5400	-12.000%	40	2,366	-61.039%
2026-06-26	1.8500	1.8500	1.6000	1.7500	-17.453%	27	2,369	-65.714%
2026-06-25	2.0000	2.1200	2.0000	2.1200	-4.933%	10	2,362	-71.698%
2026-06-24	2.3000	2.3000	2.2000	2.2300	-7.083%	27	2,358	-73.094%
2026-06-23	2.5100	2.5100	2.4000	2.4000	-21.824%	3	2,362	-75.000%
2026-06-22	3.1000	3.1000	2.9000	3.0700	+2.333%	10	2,359	-80.456%
2026-06-18	3.0700	3.0700	3.0000	3.0000	-6.250%	17	2,256	-80.000%
2026-06-17	2.5000	3.2000	2.5000	3.2000	+24.031%	33	2,256	-81.250%
2026-06-16	2.5100	2.6100	2.3500	2.5800	+3.200%	247	2,256	-76.744%
2026-06-15	2.4800	2.5800	2.4100	2.5000	-6.716%	201	2,124	-76.000%
2026-06-12	2.9000	2.9000	2.6400	2.6800	-13.548%	173	2,124	-77.612%
2026-06-11	3.0000	3.1000	3.0000	3.1000	0.000%	69	2,021	-80.645%
2026-06-10	2.9500	3.1000	2.9500	3.1000	-6.061%	44	2,042	-80.645%
2026-06-09	3.1000	3.3000	3.1000	3.3000	-5.714%	35	2,041	-81.818%
2026-06-08	3.8200	3.8300	3.4000	3.5000	+2.941%	19	2,012	-82.857%
2026-06-05	3.4000	3.4000	3.4000	3.4000	-22.727%	20	2,003	-82.353%
2026-06-04	3.9100	4.4000	3.9100	4.4000	+7.317%	30	1,983	-86.364%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+12.329%	8	1,963	-85.366%
2026-06-02	3.3000	3.8000	3.3000	3.6500	+14.063%	22	1,955	-83.562%
2026-06-01	3.1000	3.2000	3.1000	3.2000	+3.226%	32	1,935	-81.250%
2026-05-29	3.2000	3.2000	3.0000	3.1000	0.000%	29	1,904	-80.645%
2026-05-28	3.2000	3.2000	3.1000	3.1000	-6.061%	37	1,876	-80.645%
2026-05-27	3.2000	3.3000	3.1900	3.3000	-5.714%	3	1,839	-81.818%
2026-05-26	3.4000	3.5000	3.4000	3.5000	+6.061%	21	1,837	-82.857%
2026-05-22	3.3000	3.3300	3.3000	3.3000	-7.042%	4	1,816	-81.818%
2026-05-21	3.5000	3.8500	3.5000	3.5500	+7.576%	7	1,811	-83.099%
2026-05-20	3.3000	3.7000	3.3000	3.3000	+6.452%	52	1,811	-81.818%
2026-05-19	3.3700	3.3700	3.1000	3.1000	-13.408%	37	1,797	-80.645%
2026-05-18	3.6000	3.6000	3.5500	3.5800	-4.533%	4	1,797	-83.240%
2026-05-15	3.6000	3.8000	3.6000	3.7500	+4.167%	103	1,797	-84.000%
2026-05-14	3.5000	3.6000	3.4000	3.6000	+7.143%	38	1,701	-83.333%
2026-05-13	3.2700	3.4000	3.2700	3.3600	+8.387%	23	1,660	-82.143%
2026-05-12	3.1000	3.1000	3.1000	3.1000	-4.615%	2	1,660	-80.645%
2026-05-11	2.9000	3.5200	2.9000	3.2500	+18.182%	12	1,660	-81.538%
2026-05-08	2.6500	2.7500	2.6000	2.7500	+5.769%	11	1,653	-78.182%
2026-05-07	2.6000	2.6000	2.6000	2.6000	+4.000%	1	1,652	-76.923%
2026-05-06	2.7300	2.7500	2.5000	2.5000	-13.793%	6	1,652	-76.000%
2026-05-05	3.1000	3.1000	2.7500	2.9000	-1.695%	9	1,653	-79.310%
2026-05-04	2.8300	2.9500	2.8000	2.9500	+5.357%	17	1,648	-79.661%
2026-05-01	2.5500	2.8500	2.5000	2.8000	+12.903%	95	1,619	-78.571%
2026-04-30	2.7000	2.8000	2.4800	2.4800	-17.333%	697	1,619	-75.806%
2026-04-29	3.1000	3.1100	3.0000	3.0000	+2.389%	230	1,159	-80.000%
2026-04-28	2.8500	2.9300	2.8500	2.9300	+1.034%	5	1,027	-79.522%
2026-04-27	2.7100	2.9500	2.7100	2.9000	+8.209%	4	1,028	-79.310%
2026-04-24	2.7000	2.7000	2.6800	2.6800	+3.475%	4	1,030	-77.612%
2026-04-23	2.7500	2.7500	2.5900	2.5900	-4.074%	11	1,030	-76.834%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-1.818%	1	1,030	-77.778%
2026-04-21	2.7000	2.7500	2.7000	2.7500	+1.852%	14	1,025	-78.182%
2026-04-20	2.5600	2.7000	2.5600	2.7000	+10.204%	243	1,025	-77.778%
2026-04-17	2.5000	2.6000	2.3500	2.4500	-10.909%	65	825	-75.510%
2026-04-16	2.8400	2.8400	2.7000	2.7500	-8.333%	3	806	-78.182%
2026-04-15	3.1000	3.1000	3.0000	3.0000	-2.597%	29	805	-80.000%
2026-04-14	3.0800	3.0800	3.0800	3.0800	-0.645%	10	790	-80.519%
2026-04-13	2.5000	3.2000	2.5000	3.1000	+24.498%	14	780	-80.645%
2026-04-10	2.2800	2.5200	2.2800	2.4900	+5.957%	53	773	-75.904%
2026-04-09	2.6500	2.6500	2.3000	2.3500	-4.082%	20	776	-74.468%
2026-04-08	2.3000	2.4800	2.3000	2.4500	+5.603%	47	758	-75.510%
2026-04-07	2.2000	2.3500	2.2000	2.3200	+7.907%	52	794	-74.138%
2026-04-06	2.1500	2.1500	2.1200	2.1500	0.000%	13	772	-72.093%
2026-04-02	2.3500	2.4000	2.1500	2.1500	-6.522%	57	701	-72.093%
2026-04-01	2.3500	2.3500	2.3000	2.3000	-6.122%	2	701	-73.913%
2026-03-31	2.5500	2.5500	2.4500	2.4500	-3.922%	7	701	-75.510%
2026-03-30	2.5300	2.5500	2.5000	2.5500	-3.774%	10	698	-76.471%
2026-03-27	2.5000	2.6500	2.5000	2.6500	-4.676%	24	697	-77.358%
2026-03-26	2.6500	2.7800	2.6500	2.7800	-0.714%	50	683	-78.417%
2026-03-25	2.4000	2.9000	2.4000	2.8000	+12.000%	10	651	-78.571%
2026-03-24	2.3500	2.5000	2.2500	2.5000	+8.225%	80	647	-76.000%
2026-03-23	2.2000	2.4600	2.1000	2.3100	-7.600%	57	580	-74.026%
2026-03-20	2.3200	2.5000	2.3200	2.5000	0.000%	37	527	-76.000%
2026-03-19	2.4000	2.5000	2.3500	2.5000	+13.122%	48	516	-76.000%
2026-03-18	2.1000	2.2100	2.0100	2.2100	+10.500%	68	472	-72.851%
2026-03-17	2.0000	2.0000	2.0000	2.0000	-4.762%	53	416	-70.000%
2026-03-16	2.0000	2.1000	2.0000	2.1000	+23.529%	58	383	-71.429%
2026-03-13	1.7000	1.7000	1.7000	1.7000	-2.857%	26	351	-64.706%
2026-03-12	1.6000	1.7500	1.6000	1.7500	+12.903%	29	352	-65.714%
2026-03-11	1.1000	1.5500	1.1000	1.5500	+72.222%	33	346	-61.290%
2026-03-10	0.9000	0.9000	0.9000	0.9000	-5.263%	1	335	-33.333%
2026-03-09	0.9500	1.0000	0.9500	0.9500	-5.000%	16	334	-36.842%
2026-03-06	1.0000	1.0000	1.0000	1.0000	+11.111%	2	334	-40.000%
2026-03-05	0.9500	0.9500	0.9000	0.9000	0.000%	5	334	-33.333%
2026-03-04	0.9500	0.9500	0.9000	0.9000	+16.883%	3	333	-33.333%
2026-02-27	0.7700	0.7700	0.7700	0.7700	-9.412%	1	331	-22.078%
2026-02-24	0.8500	0.8500	0.8500	0.8500	+3.659%	1	331	-29.412%
2026-02-19	0.8200	0.8200	0.8200	0.8200	+1.235%	2	330	-26.829%
2026-02-17	0.6000	1.0000	0.6000	0.8100	+62.000%	33	328	-25.926%
2026-02-13	0.5000	0.5000	0.5000	0.5000	+25.000%	1	295	+20.000%
2026-02-06	0.3800	0.4300	0.3800	0.4000	-38.462%	4	295	+50.000%
2026-01-29	0.6500	0.6500	0.6500	0.6500	+18.182%	1	296	-7.692%
2026-01-14	0.5500	0.5500	0.5500	0.5500	-45.000%	1	296	+9.091%
2026-01-08	0.9000	1.0000	0.9000	1.0000	+25.000%	2	296	-40.000%
2026-01-07	0.8000	0.8000	0.8000	0.8000	+8.108%	1	294	-25.000%
2026-01-06	0.7400	0.7400	0.7400	0.7400	-1.333%	3	293	-18.919%
2026-01-05	0.7500	0.7500	0.7500	0.7500	+15.385%	1	289	-20.000%
2026-01-02	0.6500	0.6500	0.6500	0.6500	-9.722%	30	289	-7.692%
2025-12-16	0.6500	0.7200	0.6500	0.7200	-21.739%	9	260	-16.667%
2025-12-09	0.9200	0.9200	0.9200	0.9200	+17.949%	1	258	-34.783%
2025-12-08	0.7800	0.7800	0.7800	0.7800	+77.273%	2	258	-23.077%
2025-11-28	0.4400	0.4400	0.4400	0.4400	-56.000%	1	258	+36.364%
2025-11-10	1.0000	1.0000	1.0000	1.0000	+25.000%	1	258	-40.000%
2025-11-07	0.8000	0.8000	0.8000	0.8000	-28.571%	10	257	-25.000%
2025-11-04	1.1200	1.1200	1.1200	1.1200	+40.000%	1	247	-46.429%
2025-10-09	0.8000	0.8000	0.8000	0.8000	+3.896%	1	248	-25.000%
2025-09-25	0.7900	0.7900	0.7700	0.7700	+10.000%	17	249	-22.078%
2025-09-23	0.7600	0.7600	0.7000	0.7000	-9.091%	4	232	-14.286%
2025-09-22	0.7800	0.7800	0.7400	0.7700	-9.412%	6	232	-22.078%
2025-09-17	0.8500	0.8500	0.8500	0.8500	+6.250%	6	228	-29.412%
2025-09-12	0.8000	0.8000	0.8000	0.8000	-23.810%	40	222	-25.000%
2025-08-28	1.0000	1.0500	1.0000	1.0500	-8.696%	2	182	-42.857%
2025-08-11	1.1500	1.1500	1.1500	1.1500	+9.524%	1	180	-47.826%
2025-08-06	1.0500	1.0500	1.0500	1.0500	-12.500%	120	180	-42.857%
2025-08-01	1.2500	1.2500	1.2000	1.2000	+26.316%	11	60	-50.000%
2025-07-18	0.9500	0.9500	0.9500	0.9500	-1.042%	1	49	-36.842%
2025-06-25	0.5000	0.9600	0.5000	0.9600	+6.667%	45	48	-37.500%
2025-06-16	0.8900	0.9000	0.8900	0.9000	0.000%	3	3	-33.333%