Dark

GIS20261016C45
GIS Oct 16 2026 45.00 Call (GIS261016C00045000)
option OPRA

EOD

Sep 29, 2026

0.0400+33.333%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0400	0.0400	0.0400	+33.333%	5	2,383	0.000%
2026-09-28	0.0200	0.0500	0.0200	0.0300	-25.000%	219	2,386	+33.333%
2026-09-25	0.0200	0.0400	0.0200	0.0400	-20.000%	3	2,582	0.000%
2026-09-24	0.0300	0.0500	0.0300	0.0500	+66.667%	4	2,585	-20.000%
2026-09-23	0.0500	0.0500	0.0300	0.0300	-25.000%	14	2,589	+33.333%
2026-09-22	0.0500	0.0700	0.0200	0.0400	-20.000%	169	2,600	0.000%
2026-09-21	0.0500	0.1000	0.0300	0.0500	-37.500%	158	2,610	-20.000%
2026-09-18	0.0500	0.0900	0.0500	0.0800	0.000%	50	2,582	-50.000%
2026-09-17	0.0900	0.0900	0.0500	0.0800	0.000%	37	2,586	-50.000%
2026-09-16	0.1000	0.1000	0.0800	0.0800	+14.286%	33	2,589	-50.000%
2026-09-15	0.0900	0.0900	0.0700	0.0700	-22.222%	6	2,586	-42.857%
2026-09-14	0.1000	0.1500	0.0900	0.0900	+28.571%	28	2,587	-55.556%
2026-09-11	0.0800	0.1000	0.0700	0.0700	0.000%	20	2,576	-42.857%
2026-09-10	0.1000	0.1200	0.0700	0.0700	-41.667%	133	2,580	-42.857%
2026-09-09	0.1500	0.1500	0.1200	0.1200	-25.000%	28	2,644	-66.667%
2026-09-08	0.1500	0.2000	0.1200	0.1600	-5.882%	43	2,626	-75.000%
2026-09-04	0.2500	0.2500	0.1600	0.1700	-15.000%	82	2,612	-76.471%
2026-09-03	0.3500	0.4000	0.2000	0.2000	-55.556%	335	2,612	-80.000%
2026-09-02	0.5300	0.5800	0.4500	0.4500	-18.182%	90	2,465	-91.111%
2026-09-01	0.7000	0.8000	0.5500	0.5500	-9.836%	219	2,441	-92.727%
2026-08-31	0.7000	0.8000	0.6000	0.6100	-12.857%	104	2,296	-93.443%
2026-08-28	0.5500	0.7700	0.5500	0.7000	+34.615%	265	2,237	-94.286%
2026-08-27	0.3500	0.6000	0.3300	0.5200	+10.638%	116	2,127	-92.308%
2026-08-26	0.4500	0.5300	0.4000	0.4700	+17.500%	162	2,083	-91.489%
2026-08-25	0.5500	0.5500	0.3600	0.4000	-33.333%	145	1,971	-90.000%
2026-08-24	0.4500	0.6000	0.4500	0.6000	+46.341%	454	1,901	-93.333%
2026-08-21	0.4000	0.4500	0.3500	0.4100	-8.889%	55	1,518	-90.244%
2026-08-20	0.4700	0.4900	0.4500	0.4500	-13.462%	31	1,479	-91.111%
2026-08-19	0.3600	0.6000	0.3500	0.5200	+73.333%	90	1,475	-92.308%
2026-08-18	0.3100	0.3100	0.2500	0.3000	-11.765%	10	1,420	-86.667%
2026-08-17	0.3000	0.4000	0.3000	0.3400	-2.857%	110	1,417	-88.235%
2026-08-14	0.4500	0.4500	0.3500	0.3500	-22.222%	139	1,370	-88.571%
2026-08-13	0.4500	0.4500	0.4000	0.4500	+50.000%	25	1,309	-91.111%
2026-08-12	0.3200	0.3900	0.3000	0.3000	-14.286%	11	1,319	-86.667%
2026-08-11	0.3000	0.3500	0.2900	0.3500	+16.667%	806	1,320	-88.571%
2026-08-10	0.3000	0.3000	0.2900	0.3000	0.000%	27	891	-86.667%
2026-08-07	0.2900	0.3000	0.1500	0.3000	-3.226%	105	885	-86.667%
2026-08-04	0.2500	0.3100	0.2000	0.3100	+6.897%	15	802	-87.097%
2026-08-03	0.2000	0.2900	0.2000	0.2900	+16.000%	50	789	-86.207%
2026-07-31	0.2500	0.2700	0.2000	0.2500	-21.875%	7	739	-84.000%
2026-07-30	0.3200	0.3200	0.3200	0.3200	-28.889%	5	734	-87.500%
2026-07-29	0.3500	0.5500	0.3500	0.4500	+12.500%	29	734	-91.111%
2026-07-28	0.4500	0.5700	0.4000	0.4000	+29.032%	38	713	-90.000%
2026-07-27	0.3200	0.3200	0.3100	0.3100	+24.000%	18	690	-87.097%
2026-07-24	0.2000	0.2700	0.2000	0.2500	-7.407%	26	674	-84.000%
2026-07-23	0.2800	0.3100	0.2700	0.2700	-10.000%	11	666	-85.185%
2026-07-22	0.4000	0.4500	0.3000	0.3000	-25.000%	14	667	-86.667%
2026-07-21	0.4500	0.4500	0.4000	0.4000	-11.111%	34	664	-90.000%
2026-07-20	0.4500	0.5000	0.4000	0.4500	-18.182%	67	666	-91.111%
2026-07-17	0.5500	0.5500	0.5500	0.5500	-11.290%	5	633	-92.727%
2026-07-16	0.4500	0.7400	0.4500	0.6200	+82.353%	129	633	-93.548%
2026-07-15	0.3000	0.4000	0.3000	0.3400	+13.333%	7	547	-88.235%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+20.000%	143	542	-86.667%
2026-07-10	0.2200	0.2500	0.2200	0.2500	0.000%	4	402	-84.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	399	-84.000%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-28.571%	1	400	-84.000%
2026-07-07	0.3000	0.3500	0.3000	0.3500	+40.000%	4	400	-88.571%
2026-07-06	0.2500	0.2500	0.2000	0.2500	-28.571%	43	398	-84.000%
2026-07-02	0.4500	0.4500	0.3500	0.3500	-18.605%	2	363	-88.571%
2026-07-01	0.5000	0.5000	0.4000	0.4300	+22.857%	20	363	-90.698%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-12.500%	50	351	-88.571%
2026-06-25	0.4000	0.4000	0.4000	0.4000	+33.333%	1	351	-90.000%
2026-06-24	0.3000	0.3000	0.3000	0.3000	0.000%	5	351	-86.667%
2026-06-23	0.2800	0.3000	0.2800	0.3000	+15.385%	7	346	-86.667%
2026-06-22	0.3500	0.3500	0.2400	0.2600	-25.714%	81	344	-84.615%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-12.500%	1	308	-88.571%
2026-06-09	0.4000	0.4000	0.4000	0.4000	+5.263%	2	308	-90.000%
2026-06-08	0.3800	0.3800	0.3800	0.3800	-2.564%	51	308	-89.474%
2026-06-05	0.3000	0.3900	0.3000	0.3900	+21.875%	7	285	-89.744%
2026-06-03	0.3300	0.3300	0.3200	0.3200	-15.789%	2	280	-87.500%
2026-05-22	0.3800	0.3800	0.3800	0.3800	0.000%	40	279	-89.474%
2026-05-19	0.4000	0.4000	0.3800	0.3800	-2.564%	11	280	-89.474%
2026-05-18	0.3900	0.3900	0.3900	0.3900	-31.579%	5	269	-89.744%
2026-05-14	0.5000	0.5700	0.5000	0.5700	+35.714%	4	269	-92.982%
2026-05-13	0.4200	0.4200	0.4200	0.4200	+5.000%	1	265	-90.476%
2026-05-11	0.3500	0.4000	0.3500	0.4000	0.000%	3	265	-90.000%
2026-05-07	0.4000	0.4000	0.4000	0.4000	-27.273%	3	266	-90.000%
2026-05-06	0.5300	0.6000	0.5100	0.5500	+22.222%	4	266	-92.727%
2026-05-05	0.4500	0.4500	0.4500	0.4500	0.000%	2	263	-91.111%
2026-05-04	0.4900	0.5500	0.4500	0.4500	-30.769%	5	261	-91.111%
2026-05-01	0.6500	0.6500	0.6500	0.6500	+30.000%	1	258	-93.846%
2026-04-30	0.6000	0.6000	0.5000	0.5000	-9.091%	7	258	-92.000%
2026-04-29	0.4900	0.5500	0.4900	0.5500	-8.333%	3	256	-92.727%
2026-04-28	0.5500	0.6000	0.5500	0.6000	+9.091%	9	255	-93.333%
2026-04-27	0.5400	0.6000	0.5400	0.5500	-15.385%	8	251	-92.727%
2026-04-23	0.6500	0.6500	0.6500	0.6500	+8.333%	1	243	-93.846%
2026-04-22	0.5500	0.6000	0.5500	0.6000	+20.000%	12	242	-93.333%
2026-04-21	0.4000	0.5000	0.4000	0.5000	-16.667%	5	227	-92.000%
2026-04-20	0.5400	0.6000	0.5000	0.6000	+9.091%	18	227	-93.333%
2026-04-17	0.6000	0.6500	0.5500	0.5500	-15.385%	3	209	-92.727%
2026-04-16	0.6000	0.6600	0.6000	0.6500	+22.642%	87	207	-93.846%
2026-04-15	0.5500	0.5500	0.5100	0.5300	-11.667%	10	145	-92.453%
2026-04-14	0.4200	0.6000	0.4200	0.6000	+9.091%	2	140	-93.333%
2026-04-13	0.6000	0.6000	0.5500	0.5500	-21.429%	3	140	-92.727%
2026-04-10	0.8000	0.8000	0.7000	0.7000	-12.500%	17	140	-94.286%
2026-04-09	0.7500	0.8000	0.7500	0.8000	-11.111%	9	125	-95.000%
2026-04-07	1.0000	1.0000	0.9000	0.9000	-10.000%	3	116	-95.556%
2026-04-06	0.9900	1.0000	0.9700	1.0000	+5.263%	8	113	-96.000%
2026-04-02	0.9300	0.9500	0.9300	0.9500	-54.762%	2	109	-95.789%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+121.053%	2	109	-98.095%
2026-03-31	0.9500	0.9500	0.9500	0.9500	0.000%	15	108	-95.789%
2026-03-30	0.9000	1.0000	0.9000	0.9500	+15.854%	32	93	-95.789%
2026-03-27	0.7000	0.8200	0.7000	0.8200	+2.500%	3	92	-95.122%
2026-03-26	0.7500	0.8000	0.7500	0.8000	-11.111%	25	90	-95.000%
2026-03-24	0.9500	1.0500	0.9000	0.9000	+20.000%	24	65	-95.556%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-28.571%	1	53	-94.667%
2026-03-20	1.0500	1.0500	1.0500	1.0500	-4.545%	2	53	-96.190%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-5.983%	1	53	-96.364%
2026-03-18	1.2500	1.2500	1.1700	1.1700	-22.000%	5	52	-96.581%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-13.295%	18	48	-97.333%
2026-03-12	1.7900	1.7900	1.7300	1.7300	-13.500%	11	37	-97.688%
2026-03-11	2.2500	2.2500	2.0000	2.0000	-27.273%	6	31	-98.000%
2026-03-10	2.6500	2.7500	2.6500	2.7500	-15.644%	5	27	-98.545%
2026-03-09	3.2600	3.2600	3.2600	3.2600	-3.264%	1	24	-98.773%
2026-03-06	3.0000	3.3700	3.0000	3.3700	+5.313%	3	25	-98.813%
2026-03-05	3.2000	3.2000	3.2000	3.2000	-15.789%	18	23	-98.750%
2026-02-20	3.8000	3.8000	3.8000	3.8000	0.000%	8	9	-98.947%
2026-02-19	3.8000	3.8000	3.8000	3.8000	0.000%	2	2	-98.947%