Dark

GIS20261016C40
GIS Oct 16 2026 40.00 Call (GIS261016C00040000)
option OPRA

EOD

Sep 29, 2026

0.0300-25.000%(-0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0500	0.0100	0.0300	-25.000%	17	10,978	0.000%
2026-09-28	0.0300	0.0500	0.0100	0.0400	+100.000%	124	10,987	-25.000%
2026-09-25	0.0500	0.0500	0.0100	0.0200	-60.000%	315	11,101	+50.000%
2026-09-24	0.1000	0.1000	0.0300	0.0500	-44.444%	256	11,371	-40.000%
2026-09-23	0.2000	0.2000	0.0500	0.0900	-10.000%	777	11,498	-66.667%
2026-09-22	0.1500	0.2500	0.1000	0.1000	-33.333%	5,589	11,509	-70.000%
2026-09-21	0.3000	0.3500	0.1500	0.1500	-53.125%	1,035	7,674	-80.000%
2026-09-18	0.3800	0.4400	0.3000	0.3200	-20.000%	476	7,270	-90.625%
2026-09-17	0.4500	0.5000	0.3700	0.4000	-11.111%	255	7,221	-92.500%
2026-09-16	0.5000	0.6000	0.4500	0.4500	-10.000%	1,213	7,247	-93.333%
2026-09-15	0.5000	0.5000	0.3000	0.5000	+11.111%	117	7,161	-94.000%
2026-09-14	0.4000	0.5500	0.4000	0.4500	+15.385%	777	7,090	-93.333%
2026-09-11	0.4500	0.4500	0.3000	0.3900	+2.632%	121	7,005	-92.308%
2026-09-10	0.5800	0.6000	0.3700	0.3800	-41.538%	221	6,945	-92.105%
2026-09-09	0.8500	0.8500	0.6000	0.6500	-27.778%	72	6,932	-95.385%
2026-09-08	0.8200	1.0000	0.5500	0.9000	-10.000%	413	6,910	-96.667%
2026-09-04	1.2800	1.2800	1.0000	1.0000	-31.973%	422	6,975	-97.000%
2026-09-03	1.7200	1.7200	1.1600	1.4700	-26.866%	2,131	6,975	-97.959%
2026-09-02	2.4200	2.5000	2.0100	2.0100	-12.609%	59	5,866	-98.507%
2026-09-01	2.9800	3.3000	2.3000	2.3000	-11.197%	56	5,863	-98.696%
2026-08-31	2.8800	3.0000	2.5000	2.5900	-9.123%	42	5,848	-98.842%
2026-08-28	2.6500	2.9000	2.3000	2.8500	+32.558%	35	5,831	-98.947%
2026-08-27	1.6500	2.3200	1.5700	2.1500	+9.694%	61	5,823	-98.605%
2026-08-26	1.8000	2.1900	1.6300	1.9600	+5.946%	76	5,824	-98.469%
2026-08-25	2.3000	2.3000	1.7000	1.8500	-26.000%	209	5,805	-98.378%
2026-08-24	2.1000	2.5400	2.1000	2.5000	+31.579%	388	5,793	-98.800%
2026-08-21	1.6500	1.9500	1.6500	1.9000	-3.061%	397	6,026	-98.421%
2026-08-20	1.8000	2.0500	1.7500	1.9600	0.000%	168	5,687	-98.469%
2026-08-19	1.5000	2.0500	1.5000	1.9600	+56.800%	222	5,642	-98.469%
2026-08-18	1.3000	1.3700	1.1500	1.2500	+8.696%	874	5,557	-97.600%
2026-08-17	1.4600	1.5300	1.1500	1.1500	-30.303%	174	5,541	-97.391%
2026-08-14	1.6800	1.7700	1.5500	1.6500	+1.852%	1,113	5,562	-98.182%
2026-08-13	1.4500	1.7500	1.4500	1.6200	+20.000%	235	4,692	-98.148%
2026-08-12	1.1000	1.4800	1.0000	1.3500	+8.000%	112	4,643	-97.778%
2026-08-11	1.0200	1.3500	1.0000	1.2500	+16.822%	332	4,654	-97.600%
2026-08-10	1.1000	1.1000	1.0000	1.0700	+1.905%	318	4,617	-97.196%
2026-08-07	0.8500	1.1000	0.8500	1.0500	+31.250%	365	4,389	-97.143%
2026-08-06	0.8700	0.8700	0.8000	0.8000	-5.882%	24	4,279	-96.250%
2026-08-05	0.9000	0.9200	0.8300	0.8500	-5.556%	29	4,258	-96.471%
2026-08-04	0.8200	1.0500	0.8200	0.9000	0.000%	242	4,247	-96.667%
2026-08-03	1.0500	1.0500	0.8500	0.9000	+3.448%	66	4,161	-96.667%
2026-07-31	0.9000	0.9000	0.8500	0.8700	-20.909%	100	4,105	-96.552%
2026-07-30	1.3000	1.3000	0.9500	1.1000	-26.667%	299	4,106	-97.273%
2026-07-29	1.7000	1.7500	1.5000	1.5000	+3.448%	14	3,876	-98.000%
2026-07-28	1.3500	1.8000	1.3500	1.4500	+34.259%	107	3,862	-97.931%
2026-07-27	1.0000	1.1000	0.8500	1.0800	+13.684%	116	3,852	-97.222%
2026-07-24	0.8500	1.0000	0.8500	0.9500	+11.765%	68	3,809	-96.842%
2026-07-23	1.1000	1.1000	0.8000	0.8500	-26.087%	38	3,752	-96.471%
2026-07-22	1.5500	1.5500	1.1500	1.1500	-8.000%	17	3,755	-97.391%
2026-07-21	1.6000	1.6000	1.2500	1.2500	-13.793%	511	3,754	-97.600%
2026-07-20	1.5500	1.5500	1.3500	1.4500	-9.375%	251	3,646	-97.931%
2026-07-17	2.2500	2.3500	1.6000	1.6000	-15.344%	18	3,600	-98.125%
2026-07-16	1.3500	2.1000	1.3500	1.8900	+64.348%	261	3,587	-98.413%
2026-07-15	1.0000	1.4000	1.0000	1.1500	+3.604%	47	3,364	-97.391%
2026-07-14	0.9500	1.1200	0.9500	1.1100	-3.478%	42	3,359	-97.297%
2026-07-13	0.9500	1.3000	0.9500	1.1500	+18.557%	93	3,345	-97.391%
2026-07-10	0.7500	0.9700	0.7000	0.9700	+29.333%	111	3,300	-96.907%
2026-07-09	0.7100	0.8500	0.7100	0.7500	-16.667%	44	3,243	-96.000%
2026-07-08	1.0500	1.0500	0.9000	0.9000	-14.286%	28	3,226	-96.667%
2026-07-07	0.9500	1.1000	0.9500	1.0500	+32.911%	89	3,225	-97.143%
2026-07-06	1.0500	1.2500	0.6500	0.7900	-36.800%	696	3,160	-96.203%
2026-07-02	1.1900	1.3000	1.0200	1.2500	+10.619%	15	2,965	-97.600%
2026-07-01	1.2500	1.5200	1.1000	1.1300	+20.213%	468	2,965	-97.345%
2026-06-30	1.1500	1.1500	0.9400	0.9400	-12.150%	5	2,763	-96.809%
2026-06-29	0.9800	1.2000	0.9800	1.0700	-2.727%	11	2,760	-97.196%
2026-06-26	1.0000	1.1500	1.0000	1.1000	+29.412%	45	2,749	-97.273%
2026-06-25	0.9000	1.0000	0.8400	0.8500	0.000%	29	2,706	-96.471%
2026-06-24	0.8500	1.0000	0.8500	0.8500	-4.494%	27	2,679	-96.471%
2026-06-23	0.7500	0.8900	0.7300	0.8900	+43.548%	79	2,667	-96.629%
2026-06-22	0.6000	0.7000	0.6000	0.6200	-8.824%	137	2,596	-95.161%
2026-06-18	0.6500	0.7000	0.5700	0.6800	-20.000%	8	2,625	-95.588%
2026-06-16	0.8100	0.9500	0.8100	0.8500	+11.842%	4	2,625	-96.471%
2026-06-15	0.9500	0.9500	0.7600	0.7600	-15.556%	17	2,623	-96.053%
2026-06-12	0.9000	0.9000	0.9000	0.9000	0.000%	3	2,609	-96.667%
2026-06-11	0.9000	0.9100	0.9000	0.9000	+5.882%	15	2,606	-96.667%
2026-06-10	0.9400	0.9400	0.8500	0.8500	-10.526%	16	2,621	-96.471%
2026-06-09	0.8700	0.9500	0.8000	0.9500	+11.765%	103	2,610	-96.842%
2026-06-08	0.7900	0.8800	0.7900	0.8500	-15.000%	11	2,507	-96.471%
2026-06-05	0.8000	1.0000	0.7500	1.0000	+58.730%	8	2,496	-97.000%
2026-06-04	0.6500	0.6500	0.6300	0.6300	-8.696%	13	2,490	-95.238%
2026-06-03	0.6900	0.6900	0.6900	0.6900	-8.000%	1	2,477	-95.652%
2026-06-02	0.9000	0.9400	0.7500	0.7500	-11.765%	8	2,477	-96.000%
2026-06-01	0.9000	1.0000	0.8500	0.8500	-15.842%	73	2,476	-96.471%
2026-05-28	1.0000	1.0100	1.0000	1.0100	+6.316%	26	2,475	-97.030%
2026-05-27	1.0300	1.0300	0.9200	0.9500	+9.195%	9	2,459	-96.842%
2026-05-26	0.8700	0.8700	0.8700	0.8700	-8.421%	1	2,460	-96.552%
2026-05-22	0.9700	0.9700	0.8600	0.9500	+15.854%	11	2,459	-96.842%
2026-05-21	0.7600	0.8200	0.7600	0.8200	-12.766%	11	2,437	-96.341%
2026-05-20	0.8000	0.9400	0.8000	0.9400	-18.261%	18	2,437	-96.809%
2026-05-19	1.0000	1.1500	1.0000	1.1500	+30.682%	8	2,399	-97.391%
2026-05-18	0.9000	0.9500	0.8800	0.8800	-2.222%	37	2,399	-96.591%
2026-05-15	1.0600	1.0600	0.9000	0.9000	-10.891%	36	2,399	-96.667%
2026-05-14	1.1100	1.1100	1.0000	1.0100	+6.316%	57	2,395	-97.030%
2026-05-13	0.9500	1.0000	0.9500	0.9500	-13.636%	9	2,342	-96.842%
2026-05-12	1.0600	1.1000	1.0600	1.1000	+15.789%	19	2,342	-97.273%
2026-05-11	1.1000	1.1000	0.9500	0.9500	-21.488%	73	2,342	-96.842%
2026-05-08	1.2100	1.2100	1.2100	1.2100	-10.370%	1	2,341	-97.521%
2026-05-07	1.3000	1.3500	1.3000	1.3500	+0.746%	3	2,340	-97.778%
2026-05-06	1.1500	1.3400	1.1500	1.3400	+9.836%	26	2,339	-97.761%
2026-05-05	1.2000	1.2200	1.2000	1.2200	+5.172%	56	2,328	-97.541%
2026-05-04	1.1600	1.1600	1.1600	1.1600	-7.200%	1	2,327	-97.414%
2026-05-01	1.3000	1.3000	1.2000	1.2500	-10.714%	5	2,325	-97.600%
2026-04-30	1.4000	1.4300	1.3600	1.4000	+12.000%	46	2,325	-97.857%
2026-04-28	1.3000	1.3000	1.2500	1.2500	-7.407%	5	2,285	-97.600%
2026-04-27	1.3000	1.3500	1.2600	1.3500	+8.000%	33	2,285	-97.778%
2026-04-24	1.4900	1.4900	1.2500	1.2500	-22.360%	10	2,272	-97.600%
2026-04-23	1.5000	1.6100	1.4700	1.6100	+11.034%	4	2,267	-98.137%
2026-04-22	1.4500	1.4500	1.4500	1.4500	-6.452%	5	2,266	-97.931%
2026-04-21	1.4500	1.5500	1.4500	1.5500	+14.815%	31	2,240	-98.065%
2026-04-20	1.3500	1.5000	1.3500	1.3500	-2.878%	15	2,240	-97.778%
2026-04-17	1.5000	1.5000	1.3900	1.3900	-10.323%	6	2,231	-97.842%
2026-04-16	1.5000	1.6000	1.4800	1.5500	+19.231%	27	2,226	-98.065%
2026-04-15	1.2500	1.3000	1.2500	1.3000	-3.704%	22	2,221	-97.692%
2026-04-14	1.3000	1.3500	1.3000	1.3500	+6.299%	3	2,218	-97.778%
2026-04-13	1.2500	1.2700	1.2000	1.2700	-20.625%	30	2,217	-97.638%
2026-04-10	1.8000	1.8500	1.6000	1.6000	-13.514%	12	2,216	-98.125%
2026-04-09	1.7000	1.8500	1.7000	1.8500	+9.467%	9	2,212	-98.378%
2026-04-08	1.3500	1.7500	1.3500	1.6900	-17.561%	62	2,212	-98.225%
2026-04-07	2.1500	2.1500	2.0500	2.0500	-10.870%	24	2,192	-98.537%
2026-04-06	2.2500	2.3000	2.2400	2.3000	+6.977%	42	2,190	-98.696%
2026-04-02	2.2500	2.2500	2.1500	2.1500	+2.381%	5	2,145	-98.605%
2026-03-31	2.1500	2.1500	2.1000	2.1000	-2.326%	190	2,145	-98.571%
2026-03-30	1.9500	2.1500	1.9500	2.1500	+4.878%	30	1,957	-98.605%
2026-03-27	2.0600	2.0700	2.0000	2.0500	+20.588%	40	1,949	-98.537%
2026-03-26	1.7500	1.8900	1.7000	1.7000	+6.250%	252	1,913	-98.235%
2026-03-25	1.7000	1.7000	1.5500	1.6000	-25.581%	291	1,913	-98.125%
2026-03-24	2.1500	2.1500	2.1500	2.1500	-3.587%	1	1,913	-98.605%
2026-03-23	2.1800	2.2300	2.1800	2.2300	+1.364%	3	1,913	-98.655%
2026-03-20	2.3500	2.3500	2.2000	2.2000	-6.383%	1,928	1,910	-98.636%
2026-03-18	2.3500	2.3500	2.3500	2.3500	-24.194%	1	45	-98.723%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-3.125%	1	45	-99.032%
2026-03-16	3.1000	3.2300	3.1000	3.2000	-11.111%	19	44	-99.063%
2026-03-13	3.6000	3.6000	3.6000	3.6000	+2.857%	20	25	-99.167%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-38.596%	1	5	-99.143%
2026-03-04	5.7000	5.7000	5.7000	5.7000	0.000%	4	4	-99.474%