Dark

GIS20261218C35
GIS Dec 18 2026 35.00 Call (GIS261218C00035000)
option OPRA

EOD

Sep 29, 2026

1.25-11.972%(-0.17)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5000	1.5000	1.1500	1.2500	-11.972%	51	875	0.000%
2026-09-28	1.4300	1.5000	1.3500	1.4200	+1.429%	27	841	-11.972%
2026-09-25	1.7500	1.7500	1.4000	1.4000	-26.702%	42	821	-10.714%
2026-09-24	2.4500	2.4500	1.9100	1.9100	-18.723%	58	793	-34.555%
2026-09-23	2.4000	2.5000	1.8000	2.3500	-1.261%	58	778	-46.809%
2026-09-22	2.3800	2.3800	2.3800	2.3800	-7.393%	1	747	-47.479%
2026-09-21	2.8800	2.8800	2.5700	2.5700	-23.739%	20	746	-51.362%
2026-09-18	3.2000	3.3700	3.2000	3.3700	-2.319%	130	746	-62.908%
2026-09-17	3.3800	3.4500	3.3300	3.4500	-4.167%	12	616	-63.768%
2026-09-16	3.6000	3.6000	3.6000	3.6000	+8.108%	15	606	-65.278%
2026-09-15	3.1300	3.3300	3.0600	3.3300	-0.299%	23	591	-62.462%
2026-09-14	3.4000	3.5000	3.3400	3.3400	+15.172%	80	580	-62.575%
2026-09-11	2.9000	2.9000	2.9000	2.9000	-2.027%	2	516	-56.897%
2026-09-10	3.0700	3.0800	2.9600	2.9600	-22.513%	7	516	-57.770%
2026-09-08	4.0600	4.0600	3.5500	3.8200	-16.957%	124	512	-67.277%
2026-09-04	4.9000	4.9000	4.6000	4.6000	-37.244%	20	387	-72.826%
2026-08-31	7.3000	7.4000	7.3000	7.3300	+3.531%	17	387	-82.947%
2026-08-28	6.5800	7.0800	6.5800	7.0800	+12.560%	3	398	-82.345%
2026-08-27	5.7000	6.3500	5.7000	6.2900	+8.262%	18	398	-80.127%
2026-08-26	5.8100	5.8100	5.8100	5.8100	+2.109%	1	399	-78.485%
2026-08-25	5.6300	5.7000	5.6300	5.6900	-14.436%	11	398	-78.032%
2026-08-24	6.0000	6.6500	6.0000	6.6500	+14.655%	3	390	-81.203%
2026-08-21	5.6000	5.8000	5.6000	5.8000	-0.172%	3	391	-78.448%
2026-08-20	5.7500	5.9000	5.7500	5.8100	-1.525%	12	389	-78.485%
2026-08-19	5.9000	5.9000	5.9000	5.9000	+22.917%	30	388	-78.814%
2026-08-18	4.6100	4.8000	4.6100	4.8000	+3.226%	32	388	-73.958%
2026-08-17	4.6500	4.6500	4.6500	4.6500	-12.921%	1	358	-73.118%
2026-08-14	5.3500	5.3500	5.3400	5.3400	+16.087%	9	358	-76.592%
2026-08-12	4.6000	4.6000	4.6000	4.6000	+6.977%	1	363	-72.826%
2026-08-11	4.1000	4.3000	4.1000	4.3000	+6.436%	16	363	-70.930%
2026-08-10	4.0400	4.0400	4.0400	4.0400	+9.189%	2	374	-69.059%
2026-08-07	3.6000	3.7000	3.5000	3.7000	+5.714%	35	374	-66.216%
2026-08-06	3.5000	3.5000	3.5000	3.5000	+2.941%	25	369	-64.286%
2026-08-05	3.6000	3.6000	3.4000	3.4000	-4.225%	26	356	-63.235%
2026-08-04	3.5000	3.5500	3.5000	3.5500	+4.720%	4	348	-64.789%
2026-08-03	3.3500	3.4000	3.3500	3.3900	-18.313%	5	347	-63.127%
2026-07-30	4.1500	4.1500	4.1500	4.1500	-9.783%	1	345	-69.880%
2026-07-29	4.6000	4.7700	4.6000	4.6000	-0.433%	4	345	-72.826%
2026-07-28	4.6200	4.6200	4.6200	4.6200	+32.000%	1	343	-72.944%
2026-07-24	3.4100	3.5000	3.4100	3.5000	+6.061%	2	344	-64.286%
2026-07-23	3.6800	3.7000	3.3000	3.3000	-26.339%	6	344	-62.121%
2026-07-20	4.4800	4.4800	4.4800	4.4800	-21.541%	1	347	-72.098%
2026-07-17	5.7100	5.7100	5.7100	5.7100	+11.961%	1	348	-78.109%
2026-07-16	4.7000	5.4700	4.7000	5.1000	+20.000%	12	348	-75.490%
2026-07-15	4.2500	4.2500	4.2500	4.2500	+12.434%	2	348	-70.588%
2026-07-14	3.3700	3.7800	3.3700	3.7800	-3.077%	116	348	-66.931%
2026-07-13	3.9000	3.9000	3.9000	3.9000	+27.869%	1	335	-67.949%
2026-07-10	3.0500	3.0500	3.0500	3.0500	-4.688%	1	335	-59.016%
2026-07-09	3.0000	3.2000	3.0000	3.2000	-8.571%	58	336	-60.938%
2026-07-08	3.5500	3.5500	3.5000	3.5000	+23.675%	40	354	-64.286%
2026-07-06	2.8300	2.8300	2.8300	2.8300	-25.526%	3	355	-55.830%
2026-07-02	4.1000	4.1000	3.8000	3.8000	-7.317%	3	353	-67.105%
2026-07-01	3.8000	4.4000	3.8000	4.1000	+29.338%	25	353	-69.512%
2026-06-30	3.4500	3.5000	3.1700	3.1700	-9.429%	12	354	-60.568%
2026-06-26	3.5000	3.5000	3.5000	3.5000	+2.639%	1	352	-64.286%
2026-06-25	3.1100	3.4100	3.1100	3.4100	+5.573%	19	353	-63.343%
2026-06-24	3.0200	3.2400	3.0200	3.2300	+7.667%	11	354	-61.300%
2026-06-23	2.8500	3.1000	2.8500	3.0000	+22.449%	11	347	-58.333%
2026-06-18	2.6000	2.6000	2.4500	2.4500	-5.769%	12	335	-48.980%
2026-06-17	2.6000	2.6000	2.6000	2.6000	-15.033%	5	335	-51.923%
2026-06-16	3.1000	3.2000	3.0600	3.0600	-7.273%	89	335	-59.150%
2026-06-15	3.3000	3.3000	3.1500	3.3000	+6.452%	13	268	-62.121%
2026-06-12	3.0000	3.2000	3.0000	3.1000	+3.333%	25	278	-59.677%
2026-06-11	3.1000	3.1000	3.0000	3.0000	-11.765%	8	264	-58.333%
2026-06-10	3.0000	3.4000	3.0000	3.4000	+17.241%	35	263	-63.235%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+2.473%	2	234	-56.897%
2026-06-08	2.8900	2.8900	2.8000	2.8300	-8.710%	5	234	-55.830%
2026-06-05	2.6000	3.1000	2.6000	3.1000	+39.013%	18	230	-59.677%
2026-06-04	2.3000	2.3000	2.2200	2.2300	+8.780%	4	231	-43.946%
2026-06-03	2.5000	2.5000	2.0500	2.0500	-18.000%	14	229	-39.024%
2026-06-02	2.9500	2.9500	2.5000	2.5000	-15.254%	3	226	-50.000%
2026-06-01	2.9000	3.0000	2.8500	2.9500	+3.509%	19	226	-57.627%
2026-05-29	2.8500	2.8500	2.8500	2.8500	-1.724%	2	219	-56.140%
2026-05-28	2.9000	2.9000	2.9000	2.9000	0.000%	2	218	-56.897%
2026-05-27	2.9000	2.9000	2.9000	2.9000	0.000%	2	218	-56.897%
2026-05-26	2.9000	2.9000	2.9000	2.9000	0.000%	1	217	-56.897%
2026-05-22	2.9000	2.9000	2.9000	2.9000	+9.434%	3	217	-56.897%
2026-05-21	2.7000	2.7000	2.5000	2.6500	-11.667%	37	182	-52.830%
2026-05-20	2.9500	3.0000	2.7000	3.0000	-3.226%	24	182	-58.333%
2026-05-19	2.9000	3.2700	2.9000	3.1000	+16.981%	16	162	-59.677%
2026-05-18	2.7000	2.7000	2.6100	2.6500	0.000%	8	162	-52.830%
2026-05-15	2.7000	2.9000	2.6500	2.6500	-15.064%	6	162	-52.830%
2026-05-14	3.3700	3.3700	3.1000	3.1200	+8.711%	57	164	-59.936%
2026-05-13	3.0000	3.0000	2.8000	2.8700	-5.281%	15	134	-56.446%
2026-05-12	3.0300	3.0300	3.0300	3.0300	+10.182%	1	134	-58.746%
2026-05-11	3.1400	3.1400	2.7500	2.7500	-19.118%	12	134	-54.545%
2026-05-08	3.4000	3.4000	3.4000	3.4000	-2.857%	1	125	-63.235%
2026-05-07	3.5000	3.5000	3.5000	3.5000	0.000%	2	124	-64.286%
2026-05-05	3.0000	3.5000	2.9500	3.5000	+4.478%	4	122	-64.286%
2026-05-01	3.3500	3.3500	3.3500	3.3500	-5.899%	2	118	-62.687%
2026-04-30	3.5600	3.5600	3.5600	3.5600	+11.599%	1	118	-64.888%
2026-04-29	3.3500	3.3500	3.1900	3.1900	-8.857%	16	118	-60.815%
2026-04-24	3.5000	3.5000	3.5000	3.5000	-2.778%	3	119	-64.286%
2026-04-21	3.7000	3.8000	3.6000	3.6000	-2.703%	7	109	-65.278%
2026-04-20	3.7000	3.7000	3.7000	3.7000	+0.271%	6	109	-66.216%
2026-04-17	3.8500	3.8500	3.6900	3.6900	+0.272%	11	103	-66.125%
2026-04-16	3.6000	3.6800	3.6000	3.6800	+8.235%	33	103	-66.033%
2026-04-15	3.5000	3.6900	3.3500	3.4000	-8.108%	40	113	-63.235%
2026-04-14	3.4000	3.7000	3.4000	3.7000	+8.824%	12	92	-66.216%
2026-04-13	3.8000	3.8000	3.3500	3.4000	-16.049%	34	80	-63.235%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+1.250%	1	47	-69.136%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-8.046%	5	42	-68.750%
2026-04-08	4.3000	4.3500	4.3000	4.3500	-11.224%	5	42	-71.264%
2026-04-02	4.9000	4.9000	4.9000	4.9000	+8.889%	1	37	-74.490%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-2.174%	6	37	-72.222%
2026-03-30	4.6200	4.6200	4.5400	4.6000	0.000%	7	31	-72.826%
2026-03-27	4.6000	4.6000	4.6000	4.6000	+7.477%	1	26	-72.826%
2026-03-26	4.1500	4.2800	4.1500	4.2800	+5.679%	30	26	-70.794%
2026-03-25	4.2000	4.2000	4.0000	4.0500	-12.903%	24	29	-69.136%
2026-03-23	4.6500	4.6500	4.6500	4.6500	-30.906%	1	7	-73.118%
2026-03-13	6.7300	6.7300	6.7300	6.7300	-35.905%	2	6	-81.426%
2026-02-17	10.5000	10.5000	10.5000	10.5000	+6.275%	2	6	-88.095%
2026-01-09	9.8600	9.8800	9.8600	9.8800	-29.429%	3	4	-87.348%
2025-12-18	13.8000	14.0000	13.8000	14.0000	+21.739%	2	2	-91.071%
2025-12-05	11.5000	11.5000	11.5000	11.5000	-8.730%	1	1	-89.130%
2025-11-24	12.6000	12.6000	12.6000	12.6000	-13.402%	1	1	-90.079%
2025-11-21	14.5500	14.5500	14.5500	14.5500	+7.778%	1	1	-91.409%
2025-11-18	13.7000	13.7000	13.5000	13.5000	0.000%	2	1	-90.741%