Dark

GIS20261016C35
GIS Oct 16 2026 35.00 Call (GIS261016C00035000)
option OPRA

EOD

Sep 29, 2026

0.35000.000%(0.0000)340

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2900	0.4600	0.2200	0.3500	0.000%	340	3,683	0.000%
2026-09-28	0.3800	0.4500	0.2500	0.3500	-5.405%	625	3,642	0.000%
2026-09-25	0.7800	0.7800	0.3500	0.3700	-56.471%	622	3,534	-5.405%
2026-09-24	1.4000	1.4000	0.8500	0.8500	-42.177%	171	3,289	-58.824%
2026-09-23	1.4500	1.6000	0.7000	1.4700	+3.521%	400	3,320	-76.190%
2026-09-22	1.7000	1.8000	1.3800	1.4200	-5.333%	305	3,391	-75.352%
2026-09-21	2.1200	2.3500	1.5000	1.5000	-31.193%	177	3,283	-76.667%
2026-09-18	2.4000	2.5500	2.1800	2.1800	-11.382%	31	3,271	-83.945%
2026-09-17	2.6200	2.6200	2.3700	2.4600	-8.889%	14	3,260	-85.772%
2026-09-16	2.7300	2.8000	2.5500	2.7000	+5.882%	12	3,259	-87.037%
2026-09-15	2.2300	2.5500	2.1900	2.5500	+4.938%	51	3,248	-86.275%
2026-09-14	2.5500	2.7500	2.4000	2.4300	+23.350%	28	3,256	-85.597%
2026-09-11	2.2500	2.2500	1.8500	1.9700	-3.902%	62	3,257	-82.234%
2026-09-10	2.1500	2.2500	2.0500	2.0500	-31.667%	440	3,244	-82.927%
2026-09-09	3.3500	3.4000	2.9800	3.0000	-15.493%	22	3,094	-88.333%
2026-09-08	3.8000	3.8000	2.7000	3.5500	-8.974%	1,366	3,082	-90.141%
2026-09-04	4.4300	4.4300	3.9000	3.9000	-10.550%	23	2,805	-91.026%
2026-09-03	4.3000	4.5500	4.3000	4.3600	-31.981%	14	2,805	-91.972%
2026-09-02	6.2000	6.4400	6.2000	6.4100	-7.770%	21	2,800	-94.540%
2026-08-31	6.8000	6.9500	6.8000	6.9500	+1.460%	5	2,808	-94.964%
2026-08-28	6.3000	6.8500	6.3000	6.8500	+20.175%	2	2,810	-94.891%
2026-08-26	5.1000	5.7000	5.1000	5.7000	+11.765%	42	2,809	-93.860%
2026-08-25	5.7900	5.7900	5.1000	5.1000	-17.742%	2	2,821	-93.137%
2026-08-24	5.6700	6.2100	5.6700	6.2000	+16.981%	12	2,820	-94.355%
2026-08-21	5.2700	5.3000	5.1000	5.3000	-1.487%	8	2,826	-93.396%
2026-08-20	5.4000	5.4000	5.0000	5.3800	+12.083%	14	2,820	-93.494%
2026-08-19	4.8000	4.8500	4.6700	4.8000	+17.647%	14	2,823	-92.708%
2026-08-18	4.0800	4.0800	4.0800	4.0800	+4.615%	2	2,832	-91.422%
2026-08-17	4.4000	4.5000	3.9000	3.9000	-20.408%	10	2,832	-91.026%
2026-08-14	4.8000	5.0000	4.8000	4.9000	+3.158%	12	2,834	-92.857%
2026-08-13	4.6500	4.8000	4.4700	4.7500	+28.378%	12	2,836	-92.632%
2026-08-12	3.7000	3.7000	3.7000	3.7000	-8.189%	5	2,843	-90.541%
2026-08-11	3.3000	4.0300	3.3000	4.0300	+25.545%	6	2,848	-91.315%
2026-08-10	3.2000	3.5000	3.2000	3.2100	-1.534%	41	2,844	-89.097%
2026-08-07	2.7000	3.2700	2.7000	3.2600	+23.954%	25	2,808	-89.264%
2026-08-06	2.8000	2.9000	2.5500	2.6300	-0.755%	264	2,831	-86.692%
2026-08-05	2.6500	2.6500	2.6500	2.6500	-11.667%	27	2,935	-86.792%
2026-08-04	2.6200	3.0000	2.6200	3.0000	+8.303%	5	2,938	-88.333%
2026-08-03	3.2500	3.2500	2.7500	2.7700	+2.593%	33	2,933	-87.365%
2026-07-31	2.8000	2.8500	2.7000	2.7000	-6.897%	12	2,917	-87.037%
2026-07-30	2.9300	3.0000	2.9000	2.9000	-36.819%	30	2,912	-87.931%
2026-07-29	4.4400	4.7000	4.4000	4.5900	+14.464%	26	2,909	-92.375%
2026-07-28	3.9000	4.5500	3.9000	4.0100	+20.783%	35	2,920	-91.272%
2026-07-27	2.8000	3.3200	2.8000	3.3200	+20.727%	9	2,949	-89.458%
2026-07-24	2.7500	2.7500	2.7500	2.7500	-0.722%	1	2,946	-87.273%
2026-07-23	3.0000	3.0000	2.7700	2.7700	-30.750%	4	2,946	-87.365%
2026-07-20	4.0000	4.0000	4.0000	4.0000	-5.882%	4	2,946	-91.250%
2026-07-17	5.0000	5.0000	4.2500	4.2500	-15.000%	6	2,942	-91.765%
2026-07-16	4.0000	5.1000	3.9000	5.0000	+25.000%	111	2,940	-93.000%
2026-07-15	3.3000	4.0000	3.3000	4.0000	+25.000%	16	3,009	-91.250%
2026-07-14	2.7800	3.2200	2.7800	3.2000	-11.111%	35	3,024	-89.063%
2026-07-13	3.2000	3.6000	3.2000	3.6000	+16.883%	13	3,034	-90.278%
2026-07-10	2.4500	3.1500	2.4500	3.0800	+24.194%	28	3,034	-88.636%
2026-07-09	2.6500	2.6500	2.4800	2.4800	-20.000%	12	3,044	-85.887%
2026-07-07	2.8200	3.3600	2.8200	3.1000	+25.506%	139	3,042	-88.710%
2026-07-06	2.9400	2.9400	2.3500	2.4700	-31.389%	48	3,044	-85.830%
2026-07-02	3.4500	3.6000	3.3200	3.6000	+2.857%	15	3,051	-90.278%
2026-07-01	3.5000	4.0700	3.4900	3.5000	+45.833%	50	3,051	-90.000%
2026-06-30	2.6500	2.6500	2.3800	2.4000	-22.581%	45	3,046	-85.417%
2026-06-29	3.1000	3.1000	2.8500	3.1000	-1.587%	57	3,032	-88.710%
2026-06-26	2.8500	3.2300	2.8500	3.1500	+28.571%	145	3,078	-88.889%
2026-06-25	2.7000	2.7000	2.4500	2.4500	-3.543%	18	3,195	-85.714%
2026-06-24	2.3000	2.7000	2.3000	2.5400	+15.455%	14	3,192	-86.220%
2026-06-23	1.9000	2.2000	1.9000	2.2000	+20.219%	51	3,195	-84.091%
2026-06-22	2.0500	2.0500	1.7700	1.8300	-3.684%	47	3,174	-80.874%
2026-06-18	1.9000	1.9000	1.9000	1.9000	+31.034%	31	3,126	-81.579%
2026-06-17	2.1200	2.1200	1.4500	1.4500	-42.000%	3	3,126	-75.862%
2026-06-16	2.2500	2.5500	2.2500	2.5000	+6.383%	13	3,126	-86.000%
2026-06-15	2.5000	2.5000	2.2100	2.3500	0.000%	90	3,117	-85.106%
2026-06-12	2.4000	2.4000	2.3200	2.3500	+6.335%	4	3,117	-85.106%
2026-06-11	2.2500	2.3000	2.1500	2.2100	-7.917%	16	3,115	-84.163%
2026-06-10	2.3700	2.5000	2.2000	2.4000	+9.091%	7	3,121	-85.417%
2026-06-09	2.3100	2.3100	2.2000	2.2000	0.000%	5	3,120	-84.091%
2026-06-08	2.1000	2.2000	2.0500	2.2000	-6.383%	66	3,120	-84.091%
2026-06-05	1.8200	2.3500	1.8000	2.3500	+56.667%	41	3,183	-85.106%
2026-06-04	1.8500	1.8500	1.5000	1.5000	-9.091%	14	3,184	-76.667%
2026-06-03	1.7700	2.0500	1.3000	1.6500	-17.500%	71	3,191	-78.788%
2026-06-02	2.3500	2.3500	1.7500	2.0000	-12.281%	307	3,242	-82.500%
2026-06-01	2.1500	2.5000	2.0500	2.2800	-10.588%	40	3,258	-84.649%
2026-05-29	2.3500	2.5500	2.2500	2.5500	+2.000%	15	3,257	-86.275%
2026-05-28	2.4000	2.5200	2.4000	2.5000	+6.383%	25	3,260	-86.000%
2026-05-27	2.4500	2.5400	2.2000	2.3500	+8.295%	89	3,272	-85.106%
2026-05-26	2.4000	2.4000	2.1600	2.1700	-9.583%	35	3,226	-83.871%
2026-05-22	2.2400	2.6000	2.1300	2.4000	+2.128%	1,922	3,241	-85.417%
2026-05-19	2.2500	2.7000	2.2500	2.3500	+4.911%	47	1,779	-85.106%
2026-05-18	2.2000	2.2400	2.2000	2.2400	+9.268%	33	1,738	-84.375%
2026-05-15	2.4500	2.4500	2.0500	2.0500	-4.651%	23	1,738	-82.927%
2026-05-14	2.4000	2.4000	2.1500	2.1500	-8.511%	4	1,742	-83.721%
2026-05-13	2.3500	2.3500	2.3500	2.3500	-9.615%	17	1,743	-85.106%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+1.961%	4	1,743	-86.538%
2026-05-11	2.9500	2.9500	2.5500	2.5500	-17.742%	21	1,743	-86.275%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+10.714%	1	1,743	-88.710%
2026-05-06	2.8000	2.8000	2.8000	2.8000	-1.754%	1	1,743	-87.500%
2026-05-05	2.6100	2.8500	2.3800	2.8500	+1.786%	100	1,743	-87.719%
2026-05-04	2.7500	2.8000	2.6500	2.8000	0.000%	9	1,742	-87.500%
2026-05-01	3.2000	3.2500	2.8000	2.8000	0.000%	8	1,743	-87.500%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+0.719%	1	1,742	-87.500%
2026-04-29	2.9500	2.9500	2.7800	2.7800	-13.125%	5	1,742	-87.410%
2026-04-28	3.2000	3.2000	3.2000	3.2000	+6.312%	1	1,741	-89.063%
2026-04-27	3.0000	3.0300	3.0000	3.0100	+2.034%	15	1,742	-88.372%
2026-04-24	3.3500	3.3500	2.9500	2.9500	-13.235%	113	1,742	-88.136%
2026-04-23	3.4200	3.4200	3.2500	3.4000	+6.250%	5	1,691	-89.706%
2026-04-22	3.4000	3.4000	3.2000	3.2000	+3.226%	2	1,691	-89.063%
2026-04-20	3.3000	3.4000	3.1000	3.1000	-8.824%	19	1,690	-88.710%
2026-04-17	3.2600	3.4800	3.2600	3.4000	+9.677%	2,009	1,681	-89.706%
2026-04-16	3.0000	3.1300	3.0000	3.1000	+3.333%	11	3,156	-88.710%
2026-04-15	2.9800	3.1300	2.9500	3.0000	-0.662%	2,092	3,157	-88.333%
2026-04-14	2.9000	3.0200	2.6000	3.0200	+4.138%	11	1,153	-88.411%
2026-04-13	2.8500	2.9400	2.8000	2.9000	-29.268%	4	1,148	-87.931%
2026-03-27	4.1000	4.1000	4.1000	4.1000	-10.870%	1	1,145	-91.463%
2026-03-23	4.4000	4.6000	4.4000	4.6000	-1.709%	336	1,144	-92.391%
2026-03-20	4.8000	4.8000	4.6800	4.6800	+1.739%	974	872	-92.521%
2026-03-19	4.8000	4.8000	4.6000	4.6000	0.000%	2	2	-92.391%