Dark

GIS20261016P35
GIS Oct 16 2026 35.00 Put (GIS261016P00035000)
option OPRA

EOD

Sep 29, 2026

2.04-2.857%(-0.06)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3200	2.3200	1.7500	2.0400	-2.857%	103	6,878	0.000%
2026-09-28	2.1500	2.4500	1.8000	2.1000	-0.943%	271	6,935	-2.857%
2026-09-25	1.3000	2.1200	1.3000	2.1200	+66.929%	363	6,985	-3.774%
2026-09-24	0.7500	1.4000	0.7500	1.2700	+39.560%	418	7,081	+60.630%
2026-09-23	1.0000	1.6500	0.8300	0.9100	-22.222%	956	7,119	+124.176%
2026-09-22	1.1000	1.2500	1.0000	1.1700	-2.500%	2,402	7,291	+74.359%
2026-09-21	1.0000	1.2000	0.9000	1.2000	+26.316%	527	5,682	+70.000%
2026-09-18	0.9500	1.0000	0.7500	0.9500	+5.556%	258	5,284	+114.737%
2026-09-17	0.8000	0.9800	0.8000	0.9000	+3.448%	231	5,190	+126.667%
2026-09-16	0.9200	0.9500	0.8500	0.8700	-13.000%	247	5,039	+134.483%
2026-09-15	1.1000	1.3100	0.9500	1.0000	-9.910%	269	4,974	+104.000%
2026-09-14	1.1200	1.1500	0.9200	1.1100	-13.281%	273	4,849	+83.784%
2026-09-11	1.2000	1.4500	1.2000	1.2800	-5.185%	605	4,856	+59.375%
2026-09-10	0.8500	1.4200	0.8500	1.3500	+58.824%	1,320	4,392	+51.111%
2026-09-09	0.7000	0.9600	0.7000	0.8500	+21.429%	645	3,660	+140.000%
2026-09-08	0.5500	1.0500	0.5500	0.7000	+27.273%	576	3,217	+191.429%
2026-09-04	0.4000	0.5500	0.4000	0.5500	+52.778%	134	2,718	+270.909%
2026-09-03	0.2500	0.5300	0.2500	0.3600	+56.522%	426	2,718	+466.667%
2026-09-02	0.2200	0.2500	0.1900	0.2300	0.000%	69	2,518	+786.957%
2026-09-01	0.2000	0.2500	0.1500	0.2300	-14.815%	131	2,520	+786.957%
2026-08-31	0.2400	0.2700	0.1700	0.2700	+8.000%	272	2,530	+655.556%
2026-08-28	0.3400	0.3400	0.1800	0.2500	-28.571%	121	2,476	+716.000%
2026-08-27	0.4000	0.4500	0.3500	0.3500	0.000%	40	2,481	+482.857%
2026-08-26	0.3200	0.4000	0.3100	0.3500	0.000%	37	2,474	+482.857%
2026-08-25	0.3100	0.4300	0.3100	0.3500	+16.667%	90	2,440	+482.857%
2026-08-24	0.3500	0.3700	0.2900	0.3000	-28.571%	80	2,454	+580.000%
2026-08-21	0.5000	0.5000	0.3900	0.4200	-6.667%	67	2,426	+385.714%
2026-08-20	0.5000	0.5500	0.4500	0.4500	-4.255%	74	2,440	+353.333%
2026-08-19	0.5800	0.6300	0.4500	0.4700	-41.250%	73	2,404	+334.043%
2026-08-18	0.8500	0.8500	0.7200	0.8000	-3.614%	67	2,404	+155.000%
2026-08-17	0.6500	0.8300	0.5500	0.8300	+38.333%	118	2,359	+145.783%
2026-08-14	0.7500	0.7500	0.6000	0.6000	-16.667%	90	2,269	+240.000%
2026-08-13	0.8500	0.8500	0.7000	0.7200	-17.241%	106	2,315	+183.333%
2026-08-12	1.0900	1.1000	0.8700	0.8700	-8.421%	23	2,334	+134.483%
2026-08-11	1.3300	1.3300	0.9500	0.9500	-26.923%	183	2,319	+114.737%
2026-08-10	1.5000	1.5000	1.2000	1.3000	-10.345%	84	2,237	+56.923%
2026-08-07	1.5500	1.6500	1.4500	1.4500	-16.185%	175	2,203	+40.690%
2026-08-06	1.7000	1.8000	1.7000	1.7300	-13.500%	27	2,207	+17.919%
2026-08-05	1.8400	2.0000	1.8400	2.0000	+8.108%	134	2,206	+2.000%
2026-08-04	2.0500	2.0500	1.7700	1.8500	-7.500%	25	2,119	+10.270%
2026-08-03	1.6000	2.0000	1.5500	2.0000	+8.108%	414	2,114	+2.000%
2026-07-31	1.8100	1.9000	1.8000	1.8500	+15.625%	197	1,897	+10.270%
2026-07-30	1.6000	1.8000	1.6000	1.6000	+33.333%	162	1,854	+27.500%
2026-07-29	1.1600	1.2000	1.0600	1.2000	0.000%	126	1,712	+70.000%
2026-07-28	1.2000	1.2000	1.0500	1.2000	-20.000%	14	1,649	+70.000%
2026-07-27	1.6000	1.6500	1.5000	1.5000	-14.286%	168	1,638	+36.000%
2026-07-24	1.8500	1.9500	1.7500	1.7500	-2.778%	40	1,663	+16.571%
2026-07-23	1.5900	1.9100	1.5900	1.8000	+24.138%	13	1,626	+13.333%
2026-07-22	1.3000	1.4500	1.3000	1.4500	+3.571%	35	1,625	+40.690%
2026-07-21	1.3500	1.4500	1.3500	1.4000	+6.061%	10	1,590	+45.714%
2026-07-20	1.2500	1.4300	1.2500	1.3200	+16.814%	20	1,581	+54.545%
2026-07-17	0.9200	1.2400	0.9200	1.1300	+17.708%	19	1,584	+80.531%
2026-07-16	1.1500	1.1500	0.9100	0.9600	-36.000%	120	1,570	+112.500%
2026-07-15	1.5000	1.5000	1.4000	1.5000	0.000%	4	1,677	+36.000%
2026-07-14	1.5500	1.7000	1.5000	1.5000	+2.740%	21	1,673	+36.000%
2026-07-13	1.4500	1.4600	1.4000	1.4600	-22.751%	64	1,657	+39.726%
2026-07-09	1.9400	2.0700	1.8900	1.8900	+5.000%	45	1,597	+7.937%
2026-07-08	1.6500	1.8000	1.6400	1.8000	+20.000%	18	1,552	+13.333%
2026-07-07	1.5800	1.6000	1.5000	1.5000	-22.280%	60	1,537	+36.000%
2026-07-06	1.5300	2.0500	1.5300	1.9300	+40.876%	28	1,503	+5.699%
2026-07-02	1.4500	1.4500	1.3500	1.3700	-11.039%	144	1,339	+48.905%
2026-07-01	1.8000	1.8000	1.4200	1.5400	-38.400%	34	1,339	+32.468%
2026-06-30	2.1900	2.5500	2.1900	2.5000	+28.866%	48	1,339	-18.400%
2026-06-29	2.0000	2.0000	1.9400	1.9400	-7.619%	9	1,322	+5.155%
2026-06-26	2.3000	2.3000	2.0500	2.1000	-14.286%	7	1,314	-2.857%
2026-06-25	2.4000	2.5000	2.4000	2.4500	-5.769%	42	1,313	-16.735%
2026-06-24	2.7000	2.7000	2.6000	2.6000	-7.143%	7	1,303	-21.538%
2026-06-23	3.1000	3.1000	2.8000	2.8000	-20.228%	19	1,299	-27.143%
2026-06-22	3.3900	3.5100	3.3900	3.5100	+0.286%	80	1,299	-41.880%
2026-06-18	3.5500	3.5500	3.5000	3.5000	+20.690%	8	1,383	-41.714%
2026-06-15	2.9500	3.0000	2.9000	2.9000	-9.375%	13	1,383	-29.655%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-4.762%	1	1,383	-36.250%
2026-06-10	3.4500	3.4500	3.3600	3.3600	-14.286%	8	1,383	-39.286%
2026-06-08	3.9300	3.9300	3.9200	3.9200	-3.210%	2	1,375	-47.959%
2026-06-04	4.0500	4.0500	4.0500	4.0500	-1.220%	82	1,373	-49.630%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+12.022%	1	1,291	-50.244%
2026-06-01	3.5900	3.7100	3.5900	3.6600	+7.331%	9	1,292	-44.262%
2026-05-29	3.4100	3.4100	3.4100	3.4100	-3.672%	1	1,285	-40.176%
2026-05-28	3.5400	3.5400	3.5400	3.5400	-4.324%	5	1,284	-42.373%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,289	-44.865%
2026-05-26	3.9000	3.9000	3.9000	3.9000	+2.362%	2	1,288	-47.692%
2026-05-22	3.8100	3.8100	3.8100	3.8100	+0.528%	2	1,288	-46.457%
2026-05-20	3.7900	3.7900	3.7900	3.7900	+13.134%	1	1,286	-46.174%
2026-05-19	3.3700	3.4000	3.3000	3.3500	-18.293%	8	1,280	-39.104%
2026-05-15	4.1000	4.1000	4.1000	4.1000	+10.811%	3	1,280	-50.244%
2026-05-11	3.8000	3.8900	3.7000	3.7000	+19.355%	5	1,277	-44.865%
2026-05-08	2.9000	3.1000	2.9000	3.1000	+3.333%	8	1,278	-34.194%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,282	-32.000%
2026-05-05	3.5000	4.1000	3.2000	3.2000	0.000%	7	1,283	-36.250%
2026-05-04	3.2000	3.2000	2.8000	3.2000	+8.475%	30	1,277	-36.250%
2026-05-01	2.9000	2.9500	2.9000	2.9500	-3.279%	98	1,183	-30.847%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-7.576%	1	1,183	-33.115%
2026-04-29	3.4000	3.4000	3.3000	3.3000	0.000%	3	1,182	-38.182%
2026-04-28	3.2000	3.3000	3.2000	3.3000	+3.125%	7	1,182	-38.182%
2026-04-27	3.2000	3.3000	3.2000	3.2000	+4.918%	24	1,182	-36.250%
2026-04-22	3.0400	3.0500	3.0400	3.0500	+2.349%	11	1,179	-33.115%
2026-04-20	2.9000	2.9800	2.9000	2.9800	+11.610%	8	1,168	-31.544%
2026-04-17	2.6700	2.6700	2.6700	2.6700	-13.871%	1	1,163	-23.596%
2026-04-16	3.3000	3.3000	3.0000	3.1000	-6.061%	1,019	1,164	-34.194%
2026-04-15	3.4000	3.4000	3.3000	3.3000	-5.714%	6	185	-38.182%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+2.941%	1	182	-41.714%
2026-04-13	3.5000	4.1000	3.4000	3.4000	+19.718%	45	181	-40.000%
2026-04-10	2.8000	2.8400	2.8000	2.8400	+3.273%	6	183	-28.169%
2026-04-08	2.7500	2.7500	2.7500	2.7500	+5.769%	25	177	-25.818%
2026-04-07	2.5500	2.6000	2.5500	2.6000	+10.638%	21	177	-21.538%
2026-04-06	2.4000	2.5000	2.3500	2.3500	-7.843%	26	156	-13.191%
2026-04-02	2.7000	2.7000	2.5500	2.5500	-7.273%	29	117	-20.000%
2026-03-31	2.7500	2.7500	2.7500	2.7500	-8.333%	1	117	-25.818%
2026-03-30	3.1000	3.1000	3.0000	3.0000	+2.740%	5	117	-32.000%
2026-03-27	2.9100	2.9200	2.9100	2.9200	-2.667%	2	117	-30.137%
2026-03-26	3.1000	3.1000	3.0000	3.0000	-4.459%	6	117	-32.000%
2026-03-25	3.1300	3.2100	3.0800	3.1400	+25.600%	6	116	-35.032%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-9.091%	1	110	-18.400%
2026-03-20	2.7000	2.7500	2.6000	2.7500	-1.786%	15	109	-25.818%
2026-03-19	2.8000	2.8000	2.8000	2.8000	+24.444%	9	101	-27.143%
2026-03-18	2.4000	2.5000	2.2500	2.2500	+4.167%	24	100	-9.333%
2026-03-17	2.3500	2.3500	2.1600	2.1600	-8.085%	30	81	-5.556%
2026-03-16	1.9500	2.4000	1.9500	2.3500	+11.905%	71	80	-13.191%
2026-03-13	2.0000	2.1000	1.9500	2.1000	+7.692%	13	19	-2.857%
2026-03-12	1.6700	1.9500	1.6500	1.9500	+21.118%	5	14	+4.615%
2026-03-11	1.6100	1.6100	1.6100	1.6100	+23.846%	1	9	+26.708%
2026-03-10	1.3000	1.3000	1.3000	1.3000	+18.182%	2	8	+56.923%
2026-03-06	1.1000	1.1000	1.1000	1.1000	+4.762%	5	8	+85.455%
2026-03-04	1.0500	1.0500	1.0500	1.0500	+5.000%	1	3	+94.286%
2026-03-03	1.0000	1.0000	1.0000	1.0000	0.000%	2	2	+104.000%