Dark

GIS20261218C40
GIS Dec 18 2026 40.00 Call (GIS261218C00040000)
option OPRA

EOD

Sep 29, 2026

0.3500-7.895%(-0.0300)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.3900	0.3000	0.3500	-7.895%	84	3,450	0.000%
2026-09-28	0.3000	0.4000	0.2800	0.3800	-5.000%	2,901	3,495	-7.895%
2026-09-25	0.4500	0.5000	0.3100	0.4000	-16.667%	185	5,236	-12.500%
2026-09-24	0.7000	0.7000	0.4800	0.4800	-31.429%	43	5,248	-27.083%
2026-09-23	0.6000	0.7000	0.5000	0.7000	-9.091%	209	5,244	-50.000%
2026-09-22	0.7500	0.9200	0.7500	0.7700	-9.412%	99	5,162	-54.545%
2026-09-21	1.0500	1.1000	0.7500	0.8500	-26.087%	503	5,134	-58.824%
2026-09-18	1.1500	1.2500	1.1500	1.1500	-8.730%	156	5,331	-69.565%
2026-09-17	1.3000	1.3500	1.2000	1.2600	-6.667%	16	5,285	-72.222%
2026-09-16	1.5000	1.5500	1.3500	1.3500	+3.846%	49	5,273	-74.074%
2026-09-15	1.1000	1.3500	1.1000	1.3000	+2.362%	255	5,254	-73.077%
2026-09-14	1.2500	1.3500	1.2500	1.2700	+28.283%	111	5,280	-72.441%
2026-09-11	1.2700	1.2700	0.9800	0.9900	-5.714%	75	5,281	-64.646%
2026-09-10	1.2000	1.2000	1.0500	1.0500	-28.082%	30	5,284	-66.667%
2026-09-09	1.5800	1.7000	1.4000	1.4600	-7.006%	110	5,274	-76.027%
2026-09-08	1.8500	1.9000	1.3000	1.5700	-17.368%	331	5,281	-77.707%
2026-09-04	2.1000	2.1000	1.9000	1.9000	-12.442%	55	4,968	-81.579%
2026-09-03	2.5000	2.5000	2.0900	2.1700	-36.176%	69	4,968	-83.871%
2026-09-02	3.2300	3.4000	3.1100	3.4000	+5.263%	11	4,996	-89.706%
2026-09-01	3.6200	3.9500	3.2300	3.2300	-7.184%	34	4,994	-89.164%
2026-08-31	3.5500	3.8000	3.4800	3.4800	-3.064%	21	4,994	-89.943%
2026-08-28	3.4200	3.6100	3.1000	3.5900	+12.188%	14	4,996	-90.251%
2026-08-27	2.5500	3.2000	2.4400	3.2000	+11.498%	25	5,000	-89.063%
2026-08-26	2.6000	2.9000	2.6000	2.8700	+8.302%	16	5,004	-87.805%
2026-08-25	3.0000	3.1300	2.5400	2.6500	-17.188%	221	4,997	-86.792%
2026-08-24	2.9000	3.3000	2.9000	3.2000	+22.137%	99	4,801	-89.063%
2026-08-21	2.5000	2.8200	2.5000	2.6200	-7.746%	64	4,721	-86.641%
2026-08-20	2.8500	2.8500	2.5500	2.8400	-1.730%	267	4,672	-87.676%
2026-08-19	2.1000	2.8900	2.1000	2.8900	+40.976%	172	4,517	-87.889%
2026-08-18	2.1000	2.1500	2.0100	2.0500	+5.128%	197	4,401	-82.927%
2026-08-17	2.3500	2.3500	1.8500	1.9500	-18.750%	328	4,372	-82.051%
2026-08-14	2.5100	2.5500	2.2000	2.4000	-6.250%	704	4,259	-85.417%
2026-08-13	2.4500	2.5600	2.3200	2.5600	+16.364%	66	4,011	-86.328%
2026-08-12	1.8200	2.3400	1.8200	2.2000	+4.762%	28	4,040	-84.091%
2026-08-11	1.7000	2.1000	1.7000	2.1000	+20.000%	29	4,017	-83.333%
2026-08-10	1.7500	1.8400	1.6500	1.7500	+2.941%	17	4,012	-80.000%
2026-08-07	1.4000	1.7000	1.4000	1.7000	+21.429%	94	4,004	-79.412%
2026-08-06	1.4600	1.5000	1.4000	1.4000	0.000%	6	3,997	-75.000%
2026-08-05	1.4600	1.4600	1.3500	1.4000	-16.168%	37	3,994	-75.000%
2026-08-04	1.3500	1.6700	1.3500	1.6700	+11.333%	92	3,965	-79.042%
2026-08-03	1.7000	1.7700	1.4000	1.5000	+11.111%	91	3,986	-76.667%
2026-07-31	1.4500	1.4500	1.3500	1.3500	-15.625%	69	3,958	-74.074%
2026-07-30	1.8900	1.8900	1.5000	1.6000	-31.915%	227	3,968	-78.125%
2026-07-29	2.0000	2.4500	2.0000	2.3500	+4.444%	14	3,977	-85.106%
2026-07-28	2.0000	2.3000	2.0000	2.2500	+39.752%	31	3,976	-84.444%
2026-07-27	1.6800	1.6800	1.6100	1.6100	+12.587%	7	3,946	-78.261%
2026-07-24	1.2500	1.4300	1.2500	1.4300	+5.926%	3	3,944	-75.524%
2026-07-23	1.5000	1.5000	1.3500	1.3500	-27.027%	2	3,941	-74.074%
2026-07-22	2.1500	2.1500	1.8500	1.8500	0.000%	2	3,941	-81.081%
2026-07-21	2.0000	2.1000	1.8500	1.8500	-30.189%	99	3,940	-81.081%
2026-07-17	2.7500	2.9200	2.6200	2.6500	+8.163%	17	3,939	-86.792%
2026-07-16	2.2000	2.7500	2.2000	2.4500	+31.720%	116	3,923	-85.714%
2026-07-15	1.7500	2.0600	1.7500	1.8600	+16.250%	33	3,911	-81.183%
2026-07-14	1.5500	1.6500	1.5500	1.6000	-5.882%	154	3,886	-78.125%
2026-07-13	1.8600	1.8600	1.6300	1.7000	+16.438%	202	4,012	-79.412%
2026-07-10	1.3000	1.4600	1.3000	1.4600	+16.800%	37	4,001	-76.027%
2026-07-09	1.1000	1.2800	1.1000	1.2500	-13.793%	7	3,964	-72.000%
2026-07-08	1.6000	1.6000	1.3300	1.4500	-8.805%	4	3,963	-75.862%
2026-07-07	1.3500	1.6400	1.3500	1.5900	+38.261%	38	3,965	-77.987%
2026-07-06	1.4500	1.5700	1.0500	1.1500	-34.286%	151	3,952	-69.565%
2026-07-02	1.6000	1.7500	1.5000	1.7500	+4.167%	149	3,969	-80.000%
2026-07-01	1.7900	2.1300	1.6800	1.6800	+24.444%	2,792	3,969	-79.167%
2026-06-30	1.5300	1.5300	1.3500	1.3500	-22.857%	152	1,210	-74.074%
2026-06-29	1.7200	1.7500	1.5500	1.7500	+9.375%	8	1,360	-80.000%
2026-06-26	1.6500	1.8500	1.6000	1.6000	+10.345%	375	1,357	-78.125%
2026-06-25	1.6000	1.6000	1.4500	1.4500	0.000%	52	1,012	-75.862%
2026-06-24	1.5000	1.5500	1.4500	1.4500	+11.538%	19	962	-75.862%
2026-06-23	1.3000	1.5500	1.3000	1.3000	+23.810%	43	943	-73.077%
2026-06-22	1.2000	1.3000	1.0500	1.0500	-8.696%	125	936	-66.667%
2026-06-18	1.1500	1.2000	1.1500	1.1500	-4.167%	6	800	-69.565%
2026-06-17	1.4000	1.4500	1.1800	1.2000	-15.493%	32	800	-70.833%
2026-06-16	1.3700	1.6000	1.3500	1.4200	+5.185%	33	800	-75.352%
2026-06-15	1.4800	1.4800	1.3500	1.3500	-10.000%	12	781	-74.074%
2026-06-12	1.3800	1.5500	1.3800	1.5000	-2.597%	114	769	-76.667%
2026-06-11	1.4300	1.5500	1.4300	1.5400	+2.667%	11	789	-77.273%
2026-06-10	1.6000	1.6400	1.5000	1.5000	-1.316%	11	783	-76.667%
2026-06-09	1.4000	1.5500	1.4000	1.5200	+8.571%	119	782	-76.974%
2026-06-08	1.4900	1.4900	1.4000	1.4000	-6.667%	31	807	-75.000%
2026-06-05	1.0500	1.5500	1.0500	1.5000	+57.895%	48	806	-76.667%
2026-06-04	1.2000	1.2000	0.9500	0.9500	-1.042%	172	788	-63.158%
2026-06-03	1.1000	1.1000	0.9500	0.9600	-20.000%	268	722	-63.542%
2026-06-02	1.4000	1.4000	1.2000	1.2000	-20.000%	19	464	-70.833%
2026-06-01	1.4500	1.5000	1.4000	1.5000	-3.226%	6	454	-76.667%
2026-05-29	1.4500	1.5500	1.4500	1.5500	+6.897%	8	449	-77.419%
2026-05-28	1.4800	1.4800	1.4500	1.4500	+9.023%	13	453	-75.862%
2026-05-26	1.4000	1.4000	1.3300	1.3300	-1.481%	4	450	-73.684%
2026-05-22	1.3000	1.3500	1.3000	1.3500	-3.571%	8	452	-74.074%
2026-05-21	1.2500	1.4000	1.2500	1.4000	-2.098%	72	448	-75.000%
2026-05-20	1.3000	1.5000	1.3000	1.4300	-7.742%	42	448	-75.524%
2026-05-19	1.5000	1.6000	1.5000	1.5500	+24.000%	14	408	-77.419%
2026-05-18	1.2500	1.3000	1.2500	1.2500	-7.407%	22	408	-72.000%
2026-05-15	1.4000	1.4000	1.3500	1.3500	-13.462%	36	408	-74.074%
2026-05-14	1.5600	1.5600	1.5600	1.5600	-2.500%	2	375	-77.564%
2026-05-12	1.6000	1.6000	1.6000	1.6000	+23.077%	2	371	-78.125%
2026-05-11	1.4500	1.4500	1.3000	1.3000	-23.529%	5	371	-73.077%
2026-05-08	1.6800	1.7000	1.6800	1.7000	-17.073%	2	372	-79.412%
2026-05-07	1.8000	2.0500	1.8000	2.0500	+13.889%	52	372	-82.927%
2026-05-06	1.7400	1.8000	1.6800	1.8000	+11.801%	37	320	-80.556%
2026-05-05	1.3800	1.6400	1.3800	1.6100	0.000%	17	283	-78.261%
2026-05-04	1.6000	1.6100	1.6000	1.6100	-17.436%	2	274	-78.261%
2026-05-01	1.9500	1.9500	1.9500	1.9500	+12.717%	1	274	-82.051%
2026-04-30	1.7300	1.7300	1.7300	1.7300	+6.790%	1	274	-79.769%
2026-04-29	1.6200	1.6200	1.6000	1.6200	+1.250%	3	273	-78.395%
2026-04-28	1.7000	1.7500	1.6000	1.6000	-3.030%	20	272	-78.125%
2026-04-27	1.7500	1.7500	1.6500	1.6500	-5.714%	9	261	-78.788%
2026-04-24	1.7500	1.7500	1.7500	1.7500	-7.895%	4	253	-80.000%
2026-04-22	1.9500	1.9500	1.9000	1.9000	+2.703%	10	253	-81.579%
2026-04-21	1.8500	2.0000	1.8500	1.8500	0.000%	67	241	-81.081%
2026-04-20	1.8500	2.0100	1.8500	1.8500	+8.824%	16	241	-81.081%
2026-04-17	1.9300	1.9300	1.7000	1.7000	-15.000%	11	231	-79.412%
2026-04-16	1.8000	2.0000	1.8000	2.0000	+8.108%	70	220	-82.500%
2026-04-15	1.8000	1.8500	1.7500	1.8500	-5.128%	7	185	-81.081%
2026-04-14	1.9500	1.9500	1.9500	1.9500	+14.706%	4	179	-82.051%
2026-04-13	1.7000	1.7100	1.6000	1.7000	-15.000%	24	176	-79.412%
2026-04-10	2.1000	2.1000	2.0000	2.0000	-10.714%	2	167	-82.500%
2026-04-09	2.2000	2.2500	2.1500	2.2400	-0.444%	59	166	-84.375%
2026-04-08	2.2000	2.2500	2.2000	2.2500	-0.881%	11	127	-84.444%
2026-04-07	2.4400	2.4400	2.2700	2.2700	-17.455%	4	116	-84.581%
2026-04-06	2.7000	2.8500	2.7000	2.7500	+3.774%	6	117	-87.273%
2026-04-01	2.6500	2.6500	2.6500	2.6500	-1.852%	2	116	-86.792%
2026-03-31	2.7000	2.7000	2.7000	2.7000	+5.882%	1	116	-87.037%
2026-03-30	2.5500	2.5500	2.5500	2.5500	+8.511%	1	116	-86.275%
2026-03-27	2.1700	2.4500	2.1700	2.3500	+9.302%	13	117	-85.106%
2026-03-26	2.2000	2.2000	2.1500	2.1500	0.000%	43	126	-83.721%
2026-03-25	2.5000	2.5000	2.0900	2.1500	-14.000%	12	84	-83.721%
2026-03-24	2.7500	2.7500	2.4500	2.5000	-10.714%	22	76	-86.000%
2026-03-23	2.5500	2.8000	2.5300	2.8000	-1.754%	22	56	-87.500%
2026-03-18	2.8900	2.8900	2.8500	2.8500	-22.973%	13	50	-87.719%
2026-03-16	3.7000	3.7000	3.7000	3.7000	-7.268%	10	40	-90.541%
2026-03-13	3.9500	3.9900	3.9500	3.9900	-5.000%	11	40	-91.228%
2026-03-12	3.9000	4.2000	3.9000	4.2000	-4.545%	16	46	-91.667%
2026-03-11	4.9500	4.9500	4.4000	4.4000	-26.667%	7	36	-92.045%
2026-03-04	6.0000	6.0000	6.0000	6.0000	-15.493%	5	30	-94.167%
2026-03-03	6.8000	7.1000	6.8000	7.1000	-30.799%	2	30	-95.070%
2026-02-12	10.5000	10.6000	10.2500	10.2600	+4.694%	40	31	-96.589%
2026-02-04	9.7000	9.8000	9.7000	9.8000	+50.769%	3	31	-96.429%
2026-01-23	6.5000	6.5000	6.5000	6.5000	-3.561%	4	33	-94.615%
2026-01-20	6.8100	6.8100	6.6300	6.7400	+18.871%	20	29	-94.807%
2026-01-08	5.6700	5.6700	5.6700	5.6700	-10.000%	1	9	-93.827%
2026-01-06	6.3000	6.3000	6.3000	6.3000	-18.288%	1	8	-94.444%
2026-01-02	7.7100	7.7100	7.7100	7.7100	-20.515%	1	7	-95.460%
2025-12-18	9.7000	9.7000	9.7000	9.7000	+8.989%	5	7	-96.392%
2025-12-16	8.9000	8.9000	8.9000	8.9000	+5.952%	1	8	-96.067%
2025-12-12	8.4000	8.4000	8.4000	8.4000	+6.329%	5	8	-95.833%
2025-12-10	7.9000	7.9000	7.9000	7.9000	-2.469%	1	3	-95.570%
2025-12-05	8.1000	8.1000	8.1000	8.1000	-14.737%	1	2	-95.679%
2025-11-13	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	-96.316%