Dark

GIS20260918P50
GIS Sep 18 2026 50.00 Put (GIS260918P00050000)
option OPRA

EOD

Aug 5, 2026

14.42+17.236%(+2.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.1600	14.4200	14.1600	14.4200	+17.236%	4	45	0.000%
2026-07-29	12.0300	12.3000	12.0300	12.3000	-5.385%	2	46	+17.236%
2026-07-22	13.0000	13.0000	13.0000	13.0000	+22.642%	1	45	+10.923%
2026-07-17	10.6000	10.6000	10.6000	10.6000	-23.188%	1	45	+36.038%
2026-07-14	13.8000	13.8000	13.8000	13.8000	+5.344%	1	45	+4.493%
2026-07-13	13.1000	13.1000	13.1000	13.1000	-5.552%	1	45	+10.076%
2026-07-08	13.8800	13.8800	13.8700	13.8700	-5.260%	12	206	+3.965%
2026-06-26	14.6400	14.6400	14.6400	14.6400	-11.165%	3	206	-1.503%
2026-05-27	16.4800	16.4800	16.4800	16.4800	-2.138%	1	208	-12.500%
2026-05-20	16.8400	16.8400	16.8400	16.8400	+5.250%	1	209	-14.371%
2026-05-19	17.2000	17.2000	16.0000	16.0000	-5.882%	3	212	-9.875%
2026-05-18	17.0000	17.0000	17.0000	17.0000	-1.163%	1	212	-15.176%
2026-05-15	17.2000	17.2000	17.2000	17.2000	+4.878%	1	212	-16.163%
2026-05-13	16.4000	16.4000	16.4000	16.4000	+11.036%	10	211	-12.073%
2026-04-17	14.7700	14.7700	14.7700	14.7700	-3.590%	1	211	-2.370%
2026-04-15	15.3200	15.3200	15.3200	15.3200	+1.457%	3	211	-5.875%
2026-04-13	15.1000	15.1000	15.1000	15.1000	+20.800%	1	211	-4.503%
2026-04-08	12.5000	12.5000	12.5000	12.5000	-11.972%	2	219	+15.360%
2026-04-07	14.2000	14.2000	14.2000	14.2000	+5.185%	1	217	+1.549%
2026-03-31	13.5000	13.5000	13.5000	13.5000	-5.063%	1	216	+6.815%
2026-03-27	14.2200	14.2200	14.2200	14.2200	-0.559%	1	215	+1.406%
2026-03-26	14.3400	14.3400	14.3000	14.3000	-3.704%	50	214	+0.839%
2026-03-25	14.8300	14.8500	14.8300	14.8500	+13.014%	2	243	-2.896%
2026-03-24	13.5000	13.5000	13.1400	13.1400	-0.530%	6	245	+9.741%
2026-03-18	13.2100	13.2100	13.2100	13.2100	+12.906%	48	245	+9.160%
2026-03-16	11.7000	11.7000	11.7000	11.7000	+18.782%	19	254	+23.248%
2026-03-11	9.8500	9.8500	9.8500	9.8500	+36.806%	29	245	+46.396%
2026-02-25	7.5800	7.6000	7.2000	7.2000	+38.462%	5	236	+100.278%
2026-02-13	5.2000	5.2000	5.2000	5.2000	+13.043%	1	236	+177.308%
2026-02-10	4.6000	4.6000	4.6000	4.6000	-16.364%	1	236	+213.478%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+18.534%	50	236	+162.182%
2026-02-05	4.6400	4.6400	4.6400	4.6400	-7.385%	1	204	+210.776%
2026-02-04	5.1000	5.1000	5.0100	5.0100	-26.324%	3	203	+187.824%
2026-01-30	6.8000	6.8000	6.8000	6.8000	-5.556%	2	204	+112.059%
2026-01-28	7.2000	7.2000	7.2000	7.2000	+7.463%	1	202	+100.278%
2026-01-27	7.0000	7.0000	6.7000	6.7000	+4.688%	6	203	+115.224%
2026-01-16	6.4000	6.4000	6.4000	6.4000	-10.364%	1	209	+125.313%
2026-01-13	7.1400	7.1400	7.1400	7.1400	-7.273%	1	209	+101.961%
2026-01-08	7.7000	7.7000	7.7000	7.7000	-9.412%	1	209	+87.273%
2026-01-07	8.2000	8.5000	8.2000	8.5000	+13.788%	9	210	+69.647%
2026-01-05	7.0200	7.4700	6.9800	7.4700	+25.758%	8	206	+93.039%
2025-12-30	5.9400	5.9400	5.9400	5.9400	+8.000%	2	201	+142.761%
2025-12-19	5.5000	5.5000	5.5000	5.5000	+10.000%	3	201	+162.182%
2025-12-18	5.0000	5.0000	5.0000	5.0000	-3.846%	5	202	+188.400%
2025-12-17	5.0000	5.2000	5.0000	5.2000	-7.801%	5	202	+177.308%
2025-11-21	5.6400	5.6400	5.6400	5.6400	-13.231%	1	202	+155.674%
2025-11-11	6.5000	6.5000	6.5000	6.5000	+3.175%	1	202	+121.846%
2025-11-07	6.3000	6.3000	6.3000	6.3000	-2.628%	2	202	+128.889%
2025-11-03	6.4700	6.4700	6.4700	6.4700	-1.070%	5	202	+122.875%
2025-10-30	6.5400	6.5400	6.5400	6.5400	+0.307%	1	202	+120.489%
2025-10-29	6.5200	6.5200	6.5200	6.5200	+12.998%	1	203	+121.166%
2025-10-28	5.7000	5.7700	5.7000	5.7700	-2.862%	2	203	+149.913%
2025-10-24	5.9400	5.9400	5.9400	5.9400	+12.075%	1	202	+142.761%
2025-10-22	5.3000	5.3000	5.3000	5.3000	-5.357%	1	202	+172.075%
2025-10-21	5.7000	5.7000	5.6000	5.6000	+1.818%	29	202	+157.500%
2025-10-20	5.5000	5.5000	5.5000	5.5000	-4.514%	23	202	+162.182%
2025-10-17	5.7600	5.7600	5.7600	5.7600	-5.574%	2	218	+150.347%
2025-10-15	6.1000	6.1000	6.1000	6.1000	+19.608%	1	216	+136.393%
2025-10-06	5.1000	5.1000	5.1000	5.1000	+2.000%	10	216	+182.745%
2025-10-02	5.0000	5.0000	5.0000	5.0000	+2.041%	1	206	+188.400%
2025-10-01	5.0000	5.0000	4.9000	4.9000	-3.922%	14	205	+194.286%
2025-09-30	5.1400	5.1500	5.1000	5.1000	-4.673%	11	195	+182.745%
2025-09-29	5.3500	5.3500	5.3500	5.3500	-2.727%	1	196	+169.533%
2025-09-25	5.5000	5.5000	5.5000	5.5000	+6.796%	20	195	+162.182%
2025-09-22	5.2000	5.2000	5.1500	5.1500	-2.091%	9	175	+180.000%
2025-09-18	5.3000	5.3000	5.2600	5.2600	-7.719%	3	166	+174.144%
2025-09-17	5.8200	5.8200	5.6000	5.7000	+6.542%	25	165	+152.982%
2025-09-12	5.3500	5.3500	5.3500	5.3500	0.000%	1	147	+169.533%
2025-09-08	5.3300	5.3500	5.3300	5.3500	-3.430%	3	146	+169.533%
2025-09-02	5.5400	5.5400	5.5400	5.5400	-4.483%	1	144	+160.289%
2025-08-29	5.9000	5.9000	5.8000	5.8000	-4.132%	17	126	+148.621%
2025-08-28	5.9200	6.0500	5.9200	6.0500	+4.310%	7	126	+138.347%
2025-08-27	5.8000	5.8000	5.8000	5.8000	+13.725%	24	121	+148.621%
2025-08-22	5.1000	5.1000	5.1000	5.1000	-3.774%	3	99	+182.745%
2025-08-19	5.4500	5.4500	5.3000	5.3000	-11.667%	4	96	+172.075%
2025-08-12	6.0000	6.0000	6.0000	6.0000	-3.226%	1	92	+140.333%
2025-08-01	6.2000	6.2000	6.2000	6.2000	+10.714%	29	92	+132.581%
2025-07-30	5.6000	5.6000	5.6000	5.6000	+14.286%	2	69	+157.500%
2025-07-22	4.9000	4.9000	4.9000	4.9000	-9.259%	1	69	+194.286%
2025-07-21	5.4000	5.4000	5.4000	5.4000	0.000%	2	68	+167.037%
2025-07-18	5.4000	5.4000	5.4000	5.4000	+1.887%	1	66	+167.037%
2025-07-17	5.5000	5.5000	5.3000	5.3000	+2.119%	51	65	+172.075%
2025-07-09	5.1900	5.1900	5.1900	5.1900	-5.636%	1	25	+177.842%
2025-06-27	5.5000	5.5000	5.5000	5.5000	0.000%	10	24	+162.182%
2025-06-26	5.6000	5.6000	5.4900	5.5000	+3.774%	12	14	+162.182%
2025-06-25	5.3000	5.3000	5.3000	5.3000	+13.978%	2	4	+172.075%
2025-05-30	4.4500	4.6500	4.4500	4.6500	-2.105%	4	2	+210.108%
2025-05-29	4.5000	4.7500	4.5000	4.7500	+1.064%	2	1	+203.579%
2025-05-28	4.8500	4.8500	4.5500	4.7000	-4.082%	5	1	+206.809%
2025-05-27	4.6500	4.9000	4.6500	4.9000	0.000%	2	0	+194.286%