Dark

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

EOD

Aug 10, 2026

1.07+1.905%(+0.02)318

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.1000	1.1000	1.0000	1.0700	+1.905%	318	4,617	0.000%
2026-08-07	0.8500	1.1000	0.8500	1.0500	+31.250%	365	4,389	+1.905%
2026-08-06	0.8700	0.8700	0.8000	0.8000	-5.882%	24	4,279	+33.750%
2026-08-05	0.9000	0.9200	0.8300	0.8500	-5.556%	29	4,258	+25.882%
2026-08-04	0.8200	1.0500	0.8200	0.9000	0.000%	242	4,247	+18.889%
2026-08-03	1.0500	1.0500	0.8500	0.9000	+3.448%	66	4,161	+18.889%
2026-07-31	0.9000	0.9000	0.8500	0.8700	-20.909%	100	4,105	+22.989%
2026-07-30	1.3000	1.3000	0.9500	1.1000	-26.667%	299	4,106	-2.727%
2026-07-29	1.7000	1.7500	1.5000	1.5000	+3.448%	14	3,876	-28.667%
2026-07-28	1.3500	1.8000	1.3500	1.4500	+34.259%	107	3,862	-26.207%
2026-07-27	1.0000	1.1000	0.8500	1.0800	+13.684%	116	3,852	-0.926%
2026-07-24	0.8500	1.0000	0.8500	0.9500	+11.765%	68	3,809	+12.632%
2026-07-23	1.1000	1.1000	0.8000	0.8500	-26.087%	38	3,752	+25.882%
2026-07-22	1.5500	1.5500	1.1500	1.1500	-8.000%	17	3,755	-6.957%
2026-07-21	1.6000	1.6000	1.2500	1.2500	-13.793%	511	3,754	-14.400%
2026-07-20	1.5500	1.5500	1.3500	1.4500	-9.375%	251	3,646	-26.207%
2026-07-17	2.2500	2.3500	1.6000	1.6000	-15.344%	18	3,600	-33.125%
2026-07-16	1.3500	2.1000	1.3500	1.8900	+64.348%	261	3,587	-43.386%
2026-07-15	1.0000	1.4000	1.0000	1.1500	+3.604%	47	3,364	-6.957%
2026-07-14	0.9500	1.1200	0.9500	1.1100	-3.478%	42	3,359	-3.604%
2026-07-13	0.9500	1.3000	0.9500	1.1500	+18.557%	93	3,345	-6.957%
2026-07-10	0.7500	0.9700	0.7000	0.9700	+29.333%	111	3,300	+10.309%
2026-07-09	0.7100	0.8500	0.7100	0.7500	-16.667%	44	3,243	+42.667%
2026-07-08	1.0500	1.0500	0.9000	0.9000	-14.286%	28	3,226	+18.889%
2026-07-07	0.9500	1.1000	0.9500	1.0500	+32.911%	89	3,225	+1.905%
2026-07-06	1.0500	1.2500	0.6500	0.7900	-36.800%	696	3,160	+35.443%
2026-07-02	1.1900	1.3000	1.0200	1.2500	+10.619%	15	2,965	-14.400%
2026-07-01	1.2500	1.5200	1.1000	1.1300	+20.213%	468	2,965	-5.310%
2026-06-30	1.1500	1.1500	0.9400	0.9400	-12.150%	5	2,763	+13.830%
2026-06-29	0.9800	1.2000	0.9800	1.0700	-2.727%	11	2,760	0.000%
2026-06-26	1.0000	1.1500	1.0000	1.1000	+29.412%	45	2,749	-2.727%
2026-06-25	0.9000	1.0000	0.8400	0.8500	0.000%	29	2,706	+25.882%
2026-06-24	0.8500	1.0000	0.8500	0.8500	-4.494%	27	2,679	+25.882%
2026-06-23	0.7500	0.8900	0.7300	0.8900	+43.548%	79	2,667	+20.225%
2026-06-22	0.6000	0.7000	0.6000	0.6200	-8.824%	137	2,596	+72.581%
2026-06-18	0.6500	0.7000	0.5700	0.6800	-20.000%	8	2,625	+57.353%
2026-06-16	0.8100	0.9500	0.8100	0.8500	+11.842%	4	2,625	+25.882%
2026-06-15	0.9500	0.9500	0.7600	0.7600	-15.556%	17	2,623	+40.789%
2026-06-12	0.9000	0.9000	0.9000	0.9000	0.000%	3	2,609	+18.889%
2026-06-11	0.9000	0.9100	0.9000	0.9000	+5.882%	15	2,606	+18.889%
2026-06-10	0.9400	0.9400	0.8500	0.8500	-10.526%	16	2,621	+25.882%
2026-06-09	0.8700	0.9500	0.8000	0.9500	+11.765%	103	2,610	+12.632%
2026-06-08	0.7900	0.8800	0.7900	0.8500	-15.000%	11	2,507	+25.882%
2026-06-05	0.8000	1.0000	0.7500	1.0000	+58.730%	8	2,496	+7.000%
2026-06-04	0.6500	0.6500	0.6300	0.6300	-8.696%	13	2,490	+69.841%
2026-06-03	0.6900	0.6900	0.6900	0.6900	-8.000%	1	2,477	+55.072%
2026-06-02	0.9000	0.9400	0.7500	0.7500	-11.765%	8	2,477	+42.667%
2026-06-01	0.9000	1.0000	0.8500	0.8500	-15.842%	73	2,476	+25.882%
2026-05-28	1.0000	1.0100	1.0000	1.0100	+6.316%	26	2,475	+5.941%
2026-05-27	1.0300	1.0300	0.9200	0.9500	+9.195%	9	2,459	+12.632%
2026-05-26	0.8700	0.8700	0.8700	0.8700	-8.421%	1	2,460	+22.989%
2026-05-22	0.9700	0.9700	0.8600	0.9500	+15.854%	11	2,459	+12.632%
2026-05-21	0.7600	0.8200	0.7600	0.8200	-12.766%	11	2,437	+30.488%
2026-05-20	0.8000	0.9400	0.8000	0.9400	-18.261%	18	2,437	+13.830%
2026-05-19	1.0000	1.1500	1.0000	1.1500	+30.682%	8	2,399	-6.957%
2026-05-18	0.9000	0.9500	0.8800	0.8800	-2.222%	37	2,399	+21.591%
2026-05-15	1.0600	1.0600	0.9000	0.9000	-10.891%	36	2,399	+18.889%
2026-05-14	1.1100	1.1100	1.0000	1.0100	+6.316%	57	2,395	+5.941%
2026-05-13	0.9500	1.0000	0.9500	0.9500	-13.636%	9	2,342	+12.632%
2026-05-12	1.0600	1.1000	1.0600	1.1000	+15.789%	19	2,342	-2.727%
2026-05-11	1.1000	1.1000	0.9500	0.9500	-21.488%	73	2,342	+12.632%
2026-05-08	1.2100	1.2100	1.2100	1.2100	-10.370%	1	2,341	-11.570%
2026-05-07	1.3000	1.3500	1.3000	1.3500	+0.746%	3	2,340	-20.741%
2026-05-06	1.1500	1.3400	1.1500	1.3400	+9.836%	26	2,339	-20.149%
2026-05-05	1.2000	1.2200	1.2000	1.2200	+5.172%	56	2,328	-12.295%
2026-05-04	1.1600	1.1600	1.1600	1.1600	-7.200%	1	2,327	-7.759%
2026-05-01	1.3000	1.3000	1.2000	1.2500	-10.714%	5	2,325	-14.400%
2026-04-30	1.4000	1.4300	1.3600	1.4000	+12.000%	46	2,325	-23.571%
2026-04-28	1.3000	1.3000	1.2500	1.2500	-7.407%	5	2,285	-14.400%
2026-04-27	1.3000	1.3500	1.2600	1.3500	+8.000%	33	2,285	-20.741%
2026-04-24	1.4900	1.4900	1.2500	1.2500	-22.360%	10	2,272	-14.400%
2026-04-23	1.5000	1.6100	1.4700	1.6100	+11.034%	4	2,267	-33.540%
2026-04-22	1.4500	1.4500	1.4500	1.4500	-6.452%	5	2,266	-26.207%
2026-04-21	1.4500	1.5500	1.4500	1.5500	+14.815%	31	2,240	-30.968%
2026-04-20	1.3500	1.5000	1.3500	1.3500	-2.878%	15	2,240	-20.741%
2026-04-17	1.5000	1.5000	1.3900	1.3900	-10.323%	6	2,231	-23.022%
2026-04-16	1.5000	1.6000	1.4800	1.5500	+19.231%	27	2,226	-30.968%
2026-04-15	1.2500	1.3000	1.2500	1.3000	-3.704%	22	2,221	-17.692%
2026-04-14	1.3000	1.3500	1.3000	1.3500	+6.299%	3	2,218	-20.741%
2026-04-13	1.2500	1.2700	1.2000	1.2700	-20.625%	30	2,217	-15.748%
2026-04-10	1.8000	1.8500	1.6000	1.6000	-13.514%	12	2,216	-33.125%
2026-04-09	1.7000	1.8500	1.7000	1.8500	+9.467%	9	2,212	-42.162%
2026-04-08	1.3500	1.7500	1.3500	1.6900	-17.561%	62	2,212	-36.686%
2026-04-07	2.1500	2.1500	2.0500	2.0500	-10.870%	24	2,192	-47.805%
2026-04-06	2.2500	2.3000	2.2400	2.3000	+6.977%	42	2,190	-53.478%
2026-04-02	2.2500	2.2500	2.1500	2.1500	+2.381%	5	2,145	-50.233%
2026-03-31	2.1500	2.1500	2.1000	2.1000	-2.326%	190	2,145	-49.048%
2026-03-30	1.9500	2.1500	1.9500	2.1500	+4.878%	30	1,957	-50.233%
2026-03-27	2.0600	2.0700	2.0000	2.0500	+20.588%	40	1,949	-47.805%
2026-03-26	1.7500	1.8900	1.7000	1.7000	+6.250%	252	1,913	-37.059%
2026-03-25	1.7000	1.7000	1.5500	1.6000	-25.581%	291	1,913	-33.125%
2026-03-24	2.1500	2.1500	2.1500	2.1500	-3.587%	1	1,913	-50.233%
2026-03-23	2.1800	2.2300	2.1800	2.2300	+1.364%	3	1,913	-52.018%
2026-03-20	2.3500	2.3500	2.2000	2.2000	-6.383%	1,928	1,910	-51.364%
2026-03-18	2.3500	2.3500	2.3500	2.3500	-24.194%	1	45	-54.468%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-3.125%	1	45	-65.484%
2026-03-16	3.1000	3.2300	3.1000	3.2000	-11.111%	19	44	-66.563%
2026-03-13	3.6000	3.6000	3.6000	3.6000	+2.857%	20	25	-70.278%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-38.596%	1	5	-69.429%
2026-03-04	5.7000	5.7000	5.7000	5.7000	0.000%	4	4	-81.228%