Dark

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

EOD

Aug 10, 2026

1.30-10.345%(-0.15)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.5000	1.5000	1.2000	1.3000	-10.345%	84	2,237	0.000%
2026-08-07	1.5500	1.6500	1.4500	1.4500	-16.185%	175	2,203	-10.345%
2026-08-06	1.7000	1.8000	1.7000	1.7300	-13.500%	27	2,207	-24.855%
2026-08-05	1.8400	2.0000	1.8400	2.0000	+8.108%	134	2,206	-35.000%
2026-08-04	2.0500	2.0500	1.7700	1.8500	-7.500%	25	2,119	-29.730%
2026-08-03	1.6000	2.0000	1.5500	2.0000	+8.108%	414	2,114	-35.000%
2026-07-31	1.8100	1.9000	1.8000	1.8500	+15.625%	197	1,897	-29.730%
2026-07-30	1.6000	1.8000	1.6000	1.6000	+33.333%	162	1,854	-18.750%
2026-07-29	1.1600	1.2000	1.0600	1.2000	0.000%	126	1,712	+8.333%
2026-07-28	1.2000	1.2000	1.0500	1.2000	-20.000%	14	1,649	+8.333%
2026-07-27	1.6000	1.6500	1.5000	1.5000	-14.286%	168	1,638	-13.333%
2026-07-24	1.8500	1.9500	1.7500	1.7500	-2.778%	40	1,663	-25.714%
2026-07-23	1.5900	1.9100	1.5900	1.8000	+24.138%	13	1,626	-27.778%
2026-07-22	1.3000	1.4500	1.3000	1.4500	+3.571%	35	1,625	-10.345%
2026-07-21	1.3500	1.4500	1.3500	1.4000	+6.061%	10	1,590	-7.143%
2026-07-20	1.2500	1.4300	1.2500	1.3200	+16.814%	20	1,581	-1.515%
2026-07-17	0.9200	1.2400	0.9200	1.1300	+17.708%	19	1,584	+15.044%
2026-07-16	1.1500	1.1500	0.9100	0.9600	-36.000%	120	1,570	+35.417%
2026-07-15	1.5000	1.5000	1.4000	1.5000	0.000%	4	1,677	-13.333%
2026-07-14	1.5500	1.7000	1.5000	1.5000	+2.740%	21	1,673	-13.333%
2026-07-13	1.4500	1.4600	1.4000	1.4600	-22.751%	64	1,657	-10.959%
2026-07-09	1.9400	2.0700	1.8900	1.8900	+5.000%	45	1,597	-31.217%
2026-07-08	1.6500	1.8000	1.6400	1.8000	+20.000%	18	1,552	-27.778%
2026-07-07	1.5800	1.6000	1.5000	1.5000	-22.280%	60	1,537	-13.333%
2026-07-06	1.5300	2.0500	1.5300	1.9300	+40.876%	28	1,503	-32.642%
2026-07-02	1.4500	1.4500	1.3500	1.3700	-11.039%	144	1,339	-5.109%
2026-07-01	1.8000	1.8000	1.4200	1.5400	-38.400%	34	1,339	-15.584%
2026-06-30	2.1900	2.5500	2.1900	2.5000	+28.866%	48	1,339	-48.000%
2026-06-29	2.0000	2.0000	1.9400	1.9400	-7.619%	9	1,322	-32.990%
2026-06-26	2.3000	2.3000	2.0500	2.1000	-14.286%	7	1,314	-38.095%
2026-06-25	2.4000	2.5000	2.4000	2.4500	-5.769%	42	1,313	-46.939%
2026-06-24	2.7000	2.7000	2.6000	2.6000	-7.143%	7	1,303	-50.000%
2026-06-23	3.1000	3.1000	2.8000	2.8000	-20.228%	19	1,299	-53.571%
2026-06-22	3.3900	3.5100	3.3900	3.5100	+0.286%	80	1,299	-62.963%
2026-06-18	3.5500	3.5500	3.5000	3.5000	+20.690%	8	1,383	-62.857%
2026-06-15	2.9500	3.0000	2.9000	2.9000	-9.375%	13	1,383	-55.172%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-4.762%	1	1,383	-59.375%
2026-06-10	3.4500	3.4500	3.3600	3.3600	-14.286%	8	1,383	-61.310%
2026-06-08	3.9300	3.9300	3.9200	3.9200	-3.210%	2	1,375	-66.837%
2026-06-04	4.0500	4.0500	4.0500	4.0500	-1.220%	82	1,373	-67.901%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+12.022%	1	1,291	-68.293%
2026-06-01	3.5900	3.7100	3.5900	3.6600	+7.331%	9	1,292	-64.481%
2026-05-29	3.4100	3.4100	3.4100	3.4100	-3.672%	1	1,285	-61.877%
2026-05-28	3.5400	3.5400	3.5400	3.5400	-4.324%	5	1,284	-63.277%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,289	-64.865%
2026-05-26	3.9000	3.9000	3.9000	3.9000	+2.362%	2	1,288	-66.667%
2026-05-22	3.8100	3.8100	3.8100	3.8100	+0.528%	2	1,288	-65.879%
2026-05-20	3.7900	3.7900	3.7900	3.7900	+13.134%	1	1,286	-65.699%
2026-05-19	3.3700	3.4000	3.3000	3.3500	-18.293%	8	1,280	-61.194%
2026-05-15	4.1000	4.1000	4.1000	4.1000	+10.811%	3	1,280	-68.293%
2026-05-11	3.8000	3.8900	3.7000	3.7000	+19.355%	5	1,277	-64.865%
2026-05-08	2.9000	3.1000	2.9000	3.1000	+3.333%	8	1,278	-58.065%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,282	-56.667%
2026-05-05	3.5000	4.1000	3.2000	3.2000	0.000%	7	1,283	-59.375%
2026-05-04	3.2000	3.2000	2.8000	3.2000	+8.475%	30	1,277	-59.375%
2026-05-01	2.9000	2.9500	2.9000	2.9500	-3.279%	98	1,183	-55.932%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-7.576%	1	1,183	-57.377%
2026-04-29	3.4000	3.4000	3.3000	3.3000	0.000%	3	1,182	-60.606%
2026-04-28	3.2000	3.3000	3.2000	3.3000	+3.125%	7	1,182	-60.606%
2026-04-27	3.2000	3.3000	3.2000	3.2000	+4.918%	24	1,182	-59.375%
2026-04-22	3.0400	3.0500	3.0400	3.0500	+2.349%	11	1,179	-57.377%
2026-04-20	2.9000	2.9800	2.9000	2.9800	+11.610%	8	1,168	-56.376%
2026-04-17	2.6700	2.6700	2.6700	2.6700	-13.871%	1	1,163	-51.311%
2026-04-16	3.3000	3.3000	3.0000	3.1000	-6.061%	1,019	1,164	-58.065%
2026-04-15	3.4000	3.4000	3.3000	3.3000	-5.714%	6	185	-60.606%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+2.941%	1	182	-62.857%
2026-04-13	3.5000	4.1000	3.4000	3.4000	+19.718%	45	181	-61.765%
2026-04-10	2.8000	2.8400	2.8000	2.8400	+3.273%	6	183	-54.225%
2026-04-08	2.7500	2.7500	2.7500	2.7500	+5.769%	25	177	-52.727%
2026-04-07	2.5500	2.6000	2.5500	2.6000	+10.638%	21	177	-50.000%
2026-04-06	2.4000	2.5000	2.3500	2.3500	-7.843%	26	156	-44.681%
2026-04-02	2.7000	2.7000	2.5500	2.5500	-7.273%	29	117	-49.020%
2026-03-31	2.7500	2.7500	2.7500	2.7500	-8.333%	1	117	-52.727%
2026-03-30	3.1000	3.1000	3.0000	3.0000	+2.740%	5	117	-56.667%
2026-03-27	2.9100	2.9200	2.9100	2.9200	-2.667%	2	117	-55.479%
2026-03-26	3.1000	3.1000	3.0000	3.0000	-4.459%	6	117	-56.667%
2026-03-25	3.1300	3.2100	3.0800	3.1400	+25.600%	6	116	-58.599%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-9.091%	1	110	-48.000%
2026-03-20	2.7000	2.7500	2.6000	2.7500	-1.786%	15	109	-52.727%
2026-03-19	2.8000	2.8000	2.8000	2.8000	+24.444%	9	101	-53.571%
2026-03-18	2.4000	2.5000	2.2500	2.2500	+4.167%	24	100	-42.222%
2026-03-17	2.3500	2.3500	2.1600	2.1600	-8.085%	30	81	-39.815%
2026-03-16	1.9500	2.4000	1.9500	2.3500	+11.905%	71	80	-44.681%
2026-03-13	2.0000	2.1000	1.9500	2.1000	+7.692%	13	19	-38.095%
2026-03-12	1.6700	1.9500	1.6500	1.9500	+21.118%	5	14	-33.333%
2026-03-11	1.6100	1.6100	1.6100	1.6100	+23.846%	1	9	-19.255%
2026-03-10	1.3000	1.3000	1.3000	1.3000	+18.182%	2	8	0.000%
2026-03-06	1.1000	1.1000	1.1000	1.1000	+4.762%	5	8	+18.182%
2026-03-04	1.0500	1.0500	1.0500	1.0500	+5.000%	1	3	+23.810%
2026-03-03	1.0000	1.0000	1.0000	1.0000	0.000%	2	2	+30.000%