Dark

GIS20261016P30
GIS Oct 16 2026 30.00 Put (GIS261016P00030000)
option OPRA

EOD

Sep 29, 2026

0.0500-37.500%(-0.0300)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.0500	0.0500	-37.500%	43	1,232	0.000%
2026-09-28	0.1000	0.1500	0.0600	0.0800	0.000%	31	1,224	-37.500%
2026-09-25	0.0700	0.1000	0.0500	0.0800	+60.000%	104	1,240	-37.500%
2026-09-24	0.0100	0.1000	0.0100	0.0500	0.000%	10	1,221	0.000%
2026-09-23	0.0500	0.1500	0.0300	0.0500	-16.667%	119	1,218	0.000%
2026-09-22	0.1000	0.1000	0.0500	0.0600	-40.000%	507	1,226	-16.667%
2026-09-21	0.1000	0.1500	0.0500	0.1000	+100.000%	811	1,104	-50.000%
2026-09-18	0.1000	0.1000	0.0500	0.0500	-16.667%	6	751	0.000%
2026-09-17	0.1100	0.1100	0.0600	0.0600	-50.000%	23	748	-16.667%
2026-09-15	0.1300	0.1300	0.1200	0.1200	0.000%	4	744	-58.333%
2026-09-14	0.1200	0.1200	0.1200	0.1200	-20.000%	41	741	-58.333%
2026-09-11	0.1500	0.1500	0.1500	0.1500	+25.000%	10	700	-66.667%
2026-09-10	0.1000	0.1700	0.1000	0.1200	+20.000%	17	693	-58.333%
2026-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	11	681	-50.000%
2026-09-08	0.1000	0.1500	0.0800	0.1000	+25.000%	27	671	-50.000%
2026-09-04	0.0800	0.0800	0.0800	0.0800	+100.000%	1	660	-37.500%
2026-08-31	0.0400	0.0400	0.0400	0.0400	-42.857%	10	660	+25.000%
2026-08-27	0.0700	0.0700	0.0700	0.0700	+40.000%	5	660	-28.571%
2026-08-26	0.0500	0.0500	0.0300	0.0500	-28.571%	3	660	0.000%
2026-08-25	0.0500	0.0700	0.0500	0.0700	0.000%	24	659	-28.571%
2026-08-24	0.0600	0.0800	0.0600	0.0700	-30.000%	5	671	-28.571%
2026-08-20	0.1000	0.1000	0.1000	0.1000	+11.111%	7	672	-50.000%
2026-08-19	0.1000	0.1000	0.0800	0.0900	-40.000%	27	669	-44.444%
2026-08-18	0.1500	0.1500	0.1500	0.1500	+25.000%	6	665	-66.667%
2026-08-17	0.1500	0.1500	0.1200	0.1200	+20.000%	13	661	-58.333%
2026-08-14	0.1500	0.1500	0.1000	0.1000	-16.667%	4	661	-50.000%
2026-08-13	0.1500	0.1500	0.1200	0.1200	-20.000%	3	661	-58.333%
2026-08-12	0.1500	0.1500	0.1500	0.1500	-25.000%	50	662	-66.667%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-13.043%	1	662	-75.000%
2026-08-10	0.2200	0.2400	0.2200	0.2300	-20.690%	4	662	-78.261%
2026-08-07	0.3000	0.3000	0.2900	0.2900	-17.143%	4	661	-82.759%
2026-08-06	0.3700	0.3700	0.3500	0.3500	-5.405%	2	657	-85.714%
2026-08-05	0.3700	0.4200	0.3700	0.3700	-15.909%	3	657	-86.486%
2026-08-04	0.4400	0.4400	0.4400	0.4400	+10.000%	1	657	-88.636%
2026-07-31	0.4000	0.4000	0.4000	0.4000	+33.333%	1	656	-87.500%
2026-07-30	0.4900	0.4900	0.3000	0.3000	+20.000%	19	655	-83.333%
2026-07-28	0.2000	0.2500	0.1900	0.2500	-28.571%	23	655	-80.000%
2026-07-24	0.4000	0.4000	0.3300	0.3500	-5.405%	35	635	-85.714%
2026-07-23	0.4000	0.4000	0.3700	0.3700	+32.143%	25	612	-86.486%
2026-07-21	0.3000	0.3000	0.2800	0.2800	-6.667%	14	587	-82.143%
2026-07-20	0.3000	0.3000	0.3000	0.3000	+36.364%	11	587	-83.333%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-37.143%	1	576	-77.273%
2026-07-14	0.4000	0.4000	0.3500	0.3500	+12.903%	3	577	-85.714%
2026-07-13	0.3000	0.3100	0.3000	0.3100	-22.500%	4	578	-83.871%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-11.111%	10	580	-87.500%
2026-07-09	0.4500	0.4500	0.4500	0.4500	+28.571%	14	588	-88.889%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-16.667%	11	602	-85.714%
2026-07-06	0.4000	0.4500	0.3700	0.4200	+40.000%	73	591	-88.095%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-14.286%	21	552	-83.333%
2026-07-01	0.4700	0.4700	0.3500	0.3500	-44.444%	43	552	-85.714%
2026-06-30	0.6300	0.6300	0.6300	0.6300	+14.545%	1	563	-92.063%
2026-06-29	0.5400	0.5500	0.5400	0.5500	-15.385%	19	563	-90.909%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-9.722%	3	549	-92.308%
2026-06-25	0.7700	0.7700	0.7200	0.7200	-12.195%	4	546	-93.056%
2026-06-24	0.8300	0.8300	0.8200	0.8200	-5.747%	17	547	-93.902%
2026-06-23	0.9500	0.9700	0.8300	0.8700	-20.909%	12	558	-94.253%
2026-06-22	1.0500	1.1000	1.0500	1.1000	-4.348%	4	559	-95.455%
2026-06-17	1.0500	1.1500	1.0500	1.1500	+15.000%	8	562	-95.652%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-23.077%	1	562	-95.000%
2026-06-11	1.3300	1.3300	1.3000	1.3000	-3.704%	78	562	-96.154%
2026-06-10	1.2500	1.3500	1.2500	1.3500	-3.571%	14	508	-96.296%
2026-06-09	1.4000	1.4000	1.4000	1.4000	-17.647%	35	504	-96.429%
2026-06-08	1.7000	1.7000	1.7000	1.7000	-12.821%	2	502	-97.059%
2026-06-04	1.9000	1.9500	1.9000	1.9500	+6.557%	7	501	-97.436%
2026-06-03	1.7300	1.8300	1.5200	1.8300	+16.561%	25	498	-97.268%
2026-06-02	1.4500	1.6000	1.4500	1.5700	+12.143%	45	488	-96.815%
2026-06-01	1.3500	1.4000	1.3300	1.4000	+12.000%	18	487	-96.429%
2026-05-29	1.2500	1.2500	1.2500	1.2500	-3.846%	2	481	-96.000%
2026-05-28	1.3000	1.3000	1.2500	1.3000	-7.143%	76	481	-96.154%
2026-05-27	1.3500	1.4000	1.3500	1.4000	-9.677%	6	417	-96.429%
2026-05-26	1.4300	1.5500	1.4300	1.5500	+10.714%	21	418	-96.774%
2026-05-22	1.4000	1.5000	1.4000	1.4000	0.000%	20	411	-96.429%
2026-05-20	1.4000	1.4000	1.4000	1.4000	-2.098%	1	404	-96.429%
2026-05-19	1.4300	1.4300	1.4300	1.4300	-10.625%	1	401	-96.503%
2026-05-18	1.6800	1.6800	1.6000	1.6000	0.000%	9	401	-96.875%
2026-05-15	1.6000	1.6000	1.6000	1.6000	+12.676%	1	401	-96.875%
2026-05-14	1.4200	1.4200	1.4200	1.4200	-5.333%	6	401	-96.479%
2026-05-13	1.3000	1.5000	1.3000	1.5000	+7.143%	6	390	-96.667%
2026-05-11	1.0500	1.4000	1.0500	1.4000	+37.255%	2	390	-96.429%
2026-05-06	1.1500	1.1500	1.0200	1.0200	-19.048%	6	388	-95.098%
2026-05-05	1.3500	1.3500	1.2600	1.2600	+5.000%	5	387	-96.032%
2026-05-04	1.2000	1.2700	1.2000	1.2000	+9.091%	6	383	-95.833%
2026-05-01	1.0700	1.1000	1.0500	1.1000	0.000%	5	375	-95.455%
2026-04-30	1.1500	1.1500	1.1000	1.1000	-10.569%	59	375	-95.455%
2026-04-29	1.3000	1.3000	1.2300	1.2300	-1.600%	7	318	-95.935%
2026-04-27	1.2500	1.2500	1.2500	1.2500	+4.167%	1	311	-96.000%
2026-04-24	1.2000	1.2000	1.2000	1.2000	0.000%	4	310	-95.833%
2026-04-22	1.2000	1.2000	1.2000	1.2000	+4.348%	5	306	-95.833%
2026-04-21	1.1500	1.1500	1.0500	1.1500	+6.481%	5	301	-95.652%
2026-04-20	1.0000	1.1000	1.0000	1.0800	+13.684%	15	296	-95.370%
2026-04-17	0.9500	0.9500	0.9500	0.9500	-20.833%	20	281	-94.737%
2026-04-16	1.3000	1.3000	1.2000	1.2000	-12.409%	13	261	-95.833%
2026-04-15	1.3500	1.4000	1.3500	1.3700	-2.143%	14	251	-96.350%
2026-04-14	1.4000	1.5200	1.4000	1.4000	+0.719%	66	237	-96.429%
2026-04-13	1.1700	1.5500	1.1700	1.3900	+20.870%	37	205	-96.403%
2026-04-10	1.0500	1.1500	1.0500	1.1500	0.000%	11	203	-95.652%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-4.959%	2	212	-95.652%
2026-04-07	0.9500	1.2100	0.9500	1.2100	+27.368%	31	210	-95.868%
2026-04-06	0.9000	0.9500	0.9000	0.9500	-13.636%	26	188	-94.737%
2026-04-01	1.2000	1.2000	1.0500	1.1000	0.000%	20	168	-95.455%
2026-03-30	1.1000	1.1000	1.1000	1.1000	-8.333%	3	161	-95.455%
2026-03-27	1.2000	1.2000	1.1500	1.2000	-7.692%	18	158	-95.833%
2026-03-26	1.4500	1.4500	1.3000	1.3000	+4.000%	3	140	-96.154%
2026-03-25	1.3000	1.3000	1.2200	1.2500	+19.048%	4	138	-96.000%
2026-03-23	0.9500	1.0500	0.9500	1.0500	-13.223%	31	135	-95.238%
2026-03-20	1.1000	1.2100	1.1000	1.2100	+8.036%	17	105	-95.868%
2026-03-19	1.1600	1.2000	1.1200	1.1200	+6.667%	36	94	-95.536%
2026-03-18	1.0500	1.0500	1.0500	1.0500	+17.978%	4	62	-95.238%
2026-03-17	0.8500	0.8900	0.8500	0.8900	-11.000%	5	58	-94.382%
2026-03-16	0.9000	1.0000	0.9000	1.0000	+25.000%	51	53	-95.000%
2026-03-13	0.8000	0.8000	0.8000	0.8000	+14.286%	1	3	-93.750%
2026-03-12	0.7000	0.7000	0.7000	0.7000	+40.000%	1	2	-92.857%
2026-02-20	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	-90.000%