Dark

GIS20261016P32.5
GIS Oct 16 2026 32.50 Put (GIS261016P00032500)
option OPRA

EOD

Aug 10, 2026

0.5500-21.429%(-0.1500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5500	0.5900	0.5500	0.5500	-21.429%	7	1,149	0.000%
2026-08-07	0.7200	0.7200	0.7000	0.7000	-17.647%	16	1,152	-21.429%
2026-08-06	0.8200	0.9200	0.7900	0.8500	-8.602%	53	1,148	-35.294%
2026-08-05	0.9200	0.9500	0.9000	0.9300	+3.333%	20	1,097	-40.860%
2026-08-04	1.0000	1.0000	0.9000	0.9000	-5.263%	34	1,083	-38.889%
2026-08-03	0.8000	0.9500	0.8000	0.9500	0.000%	5	1,080	-42.105%
2026-07-31	0.8500	0.9500	0.8500	0.9500	+18.750%	24	1,076	-42.105%
2026-07-30	0.8500	0.9400	0.8000	0.8000	+45.455%	25	1,054	-31.250%
2026-07-29	0.5500	0.5500	0.5500	0.5500	-8.333%	10	1,043	0.000%
2026-07-28	0.4500	0.6000	0.4500	0.6000	-25.000%	6	1,053	-8.333%
2026-07-27	0.7700	0.8000	0.7500	0.8000	-8.046%	8	1,057	-31.250%
2026-07-24	0.9000	0.9500	0.8100	0.8700	-8.421%	13	1,054	-36.782%
2026-07-23	0.8400	0.9500	0.8000	0.9500	+37.681%	23	1,053	-42.105%
2026-07-22	0.6000	0.7200	0.6000	0.6900	-1.429%	8	1,034	-20.290%
2026-07-21	0.6300	0.7000	0.6300	0.7000	0.000%	14	1,034	-21.429%
2026-07-20	0.6500	0.7100	0.6500	0.7000	+27.273%	72	1,020	-21.429%
2026-07-17	0.4000	0.5900	0.4000	0.5500	+10.000%	41	951	0.000%
2026-07-16	0.6200	0.6200	0.5000	0.5000	-33.333%	53	933	+10.000%
2026-07-15	0.8500	0.8500	0.7500	0.7500	0.000%	5	896	-26.667%
2026-07-14	0.9500	0.9500	0.7500	0.7500	-1.316%	18	891	-26.667%
2026-07-13	0.7000	0.7600	0.6900	0.7600	-7.317%	61	904	-27.632%
2026-07-10	0.8200	0.8200	0.8200	0.8200	-18.000%	1	853	-32.927%
2026-07-09	1.0500	1.0500	1.0000	1.0000	+17.647%	5	852	-45.000%
2026-07-08	0.8000	0.8700	0.8000	0.8500	+13.333%	3	847	-35.294%
2026-07-07	0.8400	0.8400	0.7100	0.7500	-21.053%	17	844	-26.667%
2026-07-06	0.8300	1.0200	0.8300	0.9500	+33.803%	111	845	-42.105%
2026-07-02	0.7100	0.7100	0.7100	0.7100	-11.250%	1	800	-22.535%
2026-07-01	0.7500	0.8000	0.7500	0.8000	-42.857%	16	800	-31.250%
2026-06-30	1.1500	1.4000	1.1500	1.4000	+28.440%	55	792	-60.714%
2026-06-29	1.0900	1.0900	1.0500	1.0900	-6.034%	14	800	-49.541%
2026-06-26	1.1400	1.1600	1.1400	1.1600	-15.328%	9	804	-52.586%
2026-06-25	1.4000	1.4200	1.3500	1.3700	-11.613%	25	797	-59.854%
2026-06-24	1.6500	1.6500	1.5500	1.5500	-8.824%	3	792	-64.516%
2026-06-23	1.7500	1.7500	1.6500	1.7000	-15.842%	5	794	-67.647%
2026-06-22	2.2000	2.2000	2.0200	2.0200	-4.717%	13	793	-72.772%
2026-06-18	2.1200	2.1200	2.1200	2.1200	-1.395%	1	598	-74.057%
2026-06-17	1.9500	2.1500	1.9500	2.1500	+19.444%	209	598	-74.419%
2026-06-15	1.7900	1.8000	1.7900	1.8000	-7.692%	4	598	-69.444%
2026-06-12	2.2000	2.2000	1.9500	1.9500	-15.217%	20	600	-71.795%
2026-06-09	2.4500	2.4500	2.3000	2.3000	-10.853%	4	616	-76.087%
2026-06-08	2.6800	2.6800	2.5800	2.5800	+3.200%	3	618	-78.682%
2026-06-05	2.5000	2.5000	2.5000	2.5000	-9.420%	1	616	-78.000%
2026-06-04	2.7600	2.7600	2.7600	2.7600	-2.473%	1	616	-80.072%
2026-06-03	2.8000	2.8300	2.8000	2.8300	+12.302%	2	615	-80.565%
2026-06-02	2.5200	2.5200	2.5200	2.5200	+12.500%	8	614	-78.175%
2026-06-01	2.2400	2.2400	2.2400	2.2400	+1.357%	1	614	-75.446%
2026-05-29	2.2100	2.2100	2.2100	2.2100	-1.778%	20	614	-75.113%
2026-05-28	2.3400	2.3400	2.2000	2.2500	-4.255%	170	622	-75.556%
2026-05-27	2.4300	2.4300	2.3000	2.3500	-7.843%	73	478	-76.596%
2026-05-26	2.5700	2.5700	2.5500	2.5500	+6.250%	25	461	-78.431%
2026-05-22	2.4000	2.4000	2.4000	2.4000	-11.111%	3	436	-77.083%
2026-05-21	2.7000	2.7000	2.7000	2.7000	+17.391%	1	435	-79.630%
2026-05-20	2.4000	2.4000	2.3000	2.3000	-1.709%	2	435	-76.087%
2026-05-19	2.1500	2.3400	2.1500	2.3400	-14.599%	11	431	-76.496%
2026-05-18	2.7400	2.7400	2.7400	2.7400	+5.385%	2	431	-79.927%
2026-05-14	2.4500	2.6000	2.4500	2.6000	+9.244%	16	431	-78.846%
2026-05-13	2.3800	2.3800	2.3800	2.3800	-0.833%	1	429	-76.891%
2026-05-11	2.3000	2.4000	2.2700	2.4000	+9.589%	14	429	-77.083%
2026-05-05	2.2500	2.4000	2.1900	2.1900	+7.882%	20	418	-74.886%
2026-05-04	1.9000	2.0300	1.9000	2.0300	+6.842%	101	399	-72.906%
2026-05-01	1.8000	1.9000	1.8000	1.9000	-11.628%	7	291	-71.053%
2026-04-29	2.1500	2.1500	2.1500	2.1500	+4.878%	1	291	-74.419%
2026-04-28	2.0000	2.0500	2.0000	2.0500	0.000%	19	290	-73.171%
2026-04-27	1.9000	2.1000	1.9000	2.0500	+2.500%	8	278	-73.171%
2026-04-24	2.0000	2.0000	2.0000	2.0000	+2.564%	2	276	-72.500%
2026-04-23	1.9500	1.9500	1.9500	1.9500	-4.412%	1	274	-71.795%
2026-04-22	1.8500	2.0400	1.8500	2.0400	+7.368%	3	273	-73.039%
2026-04-20	1.8000	1.9300	1.8000	1.9000	+2.703%	6	270	-71.053%
2026-04-17	1.8500	1.8500	1.8500	1.8500	-2.632%	1	259	-70.270%
2026-04-16	2.0000	2.0500	1.9000	1.9000	-14.027%	7	258	-71.053%
2026-04-15	2.2100	2.2100	2.2100	2.2100	-1.778%	20	254	-75.113%
2026-04-14	2.3000	2.3300	2.2500	2.2500	0.000%	15	234	-75.556%
2026-04-13	2.0500	2.6000	2.0500	2.2500	+21.622%	12	224	-75.556%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+2.778%	1	219	-70.270%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-2.703%	1	219	-69.444%
2026-04-08	1.8500	1.8500	1.8000	1.8500	+2.778%	10	218	-70.270%
2026-04-07	1.5000	1.8000	1.5000	1.8000	+16.129%	12	212	-69.444%
2026-04-06	1.6000	1.6000	1.5500	1.5500	-6.061%	27	208	-64.516%
2026-04-02	1.8000	1.8000	1.6500	1.6500	-5.714%	5	173	-66.667%
2026-04-01	1.7500	1.8000	1.7500	1.7500	-5.405%	3	173	-68.571%
2026-03-31	1.8500	1.8500	1.8500	1.8500	0.000%	1	172	-70.270%
2026-03-30	1.8000	1.8500	1.8000	1.8500	-2.632%	6	172	-70.270%
2026-03-27	1.9500	1.9500	1.9000	1.9000	-11.628%	18	172	-71.053%
2026-03-26	2.1500	2.1500	2.1500	2.1500	+14.973%	1	172	-74.419%
2026-03-25	1.8700	1.8700	1.8700	1.8700	+3.889%	1	171	-70.588%
2026-03-24	1.7700	1.8000	1.7000	1.8000	+5.882%	36	170	-69.444%
2026-03-23	1.6500	1.7000	1.6000	1.7000	-5.556%	40	161	-67.647%
2026-03-20	1.8000	1.8000	1.8000	1.8000	+1.124%	11	142	-69.444%
2026-03-19	1.8500	1.9000	1.7800	1.7800	+7.879%	24	141	-69.101%
2026-03-18	1.5200	1.6500	1.5200	1.6500	+3.125%	17	127	-66.667%
2026-03-16	1.3000	1.6000	1.3000	1.6000	+39.130%	95	110	-65.625%
2026-03-12	1.2600	1.2600	1.1500	1.1500	+13.861%	13	17	-52.174%
2026-03-11	1.0100	1.0100	1.0100	1.0100	+40.278%	1	12	-45.545%
2026-03-04	0.7200	0.7200	0.7200	0.7200	+44.000%	1	11	-23.611%
2026-02-27	0.5000	0.5000	0.5000	0.5000	0.000%	10	10	+10.000%