Dark

GIS20261218C45
GIS Dec 18 2026 45.00 Call (GIS261218C00045000)
option OPRA

EOD

Sep 29, 2026

0.1400+27.273%(+0.0300)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1400	0.1000	0.1400	+27.273%	19	2,604	0.000%
2026-09-28	0.1500	0.1500	0.1100	0.1100	-8.333%	48	2,610	+27.273%
2026-09-25	0.1500	0.1500	0.1000	0.1200	-25.000%	63	2,658	+16.667%
2026-09-24	0.2500	0.2500	0.1600	0.1600	-11.111%	52	2,720	-12.500%
2026-09-23	0.2000	0.2000	0.1700	0.1800	-33.333%	66	2,739	-22.222%
2026-09-22	0.2700	0.3000	0.2500	0.2700	+8.000%	128	2,738	-48.148%
2026-09-21	0.3500	0.4000	0.2500	0.2500	-35.897%	84	2,853	-44.000%
2026-09-18	0.4000	0.4500	0.3900	0.3900	-4.878%	47	2,881	-64.103%
2026-09-17	0.4100	0.4100	0.4100	0.4100	-18.000%	4	2,855	-65.854%
2026-09-16	0.4900	0.5000	0.4800	0.5000	0.000%	55	2,852	-72.000%
2026-09-15	0.4300	0.5000	0.4200	0.5000	+11.111%	4	2,801	-72.000%
2026-09-14	0.3500	0.5000	0.3500	0.4500	+40.625%	13	2,801	-68.889%
2026-09-11	0.4300	0.4300	0.3200	0.3200	-13.514%	34	2,792	-56.250%
2026-09-10	0.4000	0.4500	0.3600	0.3700	-32.727%	85	2,780	-62.162%
2026-09-09	0.5500	0.5500	0.5500	0.5500	+14.583%	10	2,804	-74.545%
2026-09-08	0.7000	0.7000	0.4500	0.4800	-33.333%	49	2,794	-70.833%
2026-09-04	0.8500	0.8500	0.6000	0.7200	-10.000%	452	2,507	-80.556%
2026-09-03	0.9500	0.9500	0.7300	0.8000	-30.435%	152	2,507	-82.500%
2026-09-02	1.2000	1.3500	1.1500	1.1500	-6.504%	78	2,465	-87.826%
2026-09-01	1.6000	1.6500	1.2300	1.2300	-11.511%	68	2,441	-88.618%
2026-08-31	1.5200	1.5500	1.3900	1.3900	-4.795%	142	2,381	-89.928%
2026-08-28	1.3000	1.5500	1.3000	1.4600	+14.063%	807	2,286	-90.411%
2026-08-27	1.0000	1.2800	1.0000	1.2800	+11.304%	32	1,654	-89.063%
2026-08-26	1.0600	1.2000	1.0100	1.1500	+13.861%	37	1,652	-87.826%
2026-08-25	1.1700	1.1700	0.9700	1.0100	-25.185%	40	1,647	-86.139%
2026-08-24	1.1500	1.3500	1.1000	1.3500	+28.571%	208	1,636	-89.630%
2026-08-21	1.1300	1.1300	1.0400	1.0500	-4.545%	10	1,542	-86.667%
2026-08-20	1.0500	1.1000	1.0000	1.1000	-4.348%	14	1,538	-87.273%
2026-08-19	1.0000	1.2000	0.9600	1.1500	+35.294%	66	1,534	-87.826%
2026-08-18	0.8000	0.8700	0.7500	0.8500	+10.390%	143	1,532	-83.529%
2026-08-17	0.7800	0.9200	0.7700	0.7700	-21.429%	50	1,497	-81.818%
2026-08-14	1.0500	1.0500	0.9700	0.9800	+3.158%	35	1,452	-85.714%
2026-08-13	1.0500	1.1000	0.9000	0.9500	+3.261%	54	1,456	-85.263%
2026-08-12	0.7500	0.9200	0.7500	0.9200	+5.747%	130	1,459	-84.783%
2026-08-11	0.7500	0.9000	0.7500	0.8700	+24.286%	52	1,364	-83.908%
2026-08-10	0.7500	0.7500	0.7000	0.7000	0.000%	6	1,356	-80.000%
2026-08-07	0.6400	0.7000	0.6400	0.7000	+16.667%	19	1,353	-80.000%
2026-08-06	0.6000	0.6000	0.6000	0.6000	0.000%	31	1,361	-76.667%
2026-08-05	0.6000	0.6000	0.5900	0.6000	-6.250%	58	1,360	-76.667%
2026-08-04	0.6300	0.6500	0.6300	0.6400	+6.667%	12	1,357	-78.125%
2026-08-03	0.6500	0.6500	0.5600	0.6000	0.000%	13	1,350	-76.667%
2026-07-31	0.5500	0.6000	0.5500	0.6000	-7.692%	56	1,344	-76.667%
2026-07-30	0.7000	0.7000	0.6000	0.6500	-27.778%	7	1,303	-78.462%
2026-07-29	0.9000	1.0500	0.9000	0.9000	0.000%	133	1,298	-84.444%
2026-07-28	0.6500	1.0500	0.6500	0.9000	+34.328%	176	1,244	-84.444%
2026-07-27	0.6500	0.6700	0.6500	0.6700	+11.667%	9	1,150	-79.104%
2026-07-24	0.6000	0.6000	0.5300	0.6000	+9.091%	4	1,149	-76.667%
2026-07-23	0.5500	0.5500	0.5500	0.5500	-26.667%	3	1,146	-74.545%
2026-07-22	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,146	-81.333%
2026-07-21	0.7800	0.7800	0.7500	0.7500	-11.765%	2	1,144	-81.333%
2026-07-20	0.9000	0.9000	0.8000	0.8500	-8.602%	232	1,145	-83.529%
2026-07-17	1.3000	1.3000	0.9300	0.9300	-6.061%	25	918	-84.946%
2026-07-16	1.0000	1.2200	0.9900	0.9900	+41.429%	221	918	-85.859%
2026-07-15	0.7100	0.9000	0.6500	0.7000	+7.692%	22	851	-80.000%
2026-07-14	0.6500	0.6500	0.6300	0.6500	-7.143%	11	830	-78.462%
2026-07-13	0.6900	0.7300	0.6900	0.7000	+22.807%	127	823	-80.000%
2026-07-10	0.4500	0.5700	0.4500	0.5700	+14.000%	6	788	-75.439%
2026-07-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	785	-72.000%
2026-07-08	0.5100	0.5100	0.4900	0.5000	-19.355%	13	786	-72.000%
2026-07-07	0.6000	0.6500	0.6000	0.6200	+37.778%	16	785	-77.419%
2026-07-06	0.5500	0.5500	0.3700	0.4500	-35.714%	46	779	-68.889%
2026-07-02	0.7700	0.7800	0.6400	0.7000	-1.408%	44	747	-80.000%
2026-07-01	0.8000	0.9000	0.7000	0.7100	+29.091%	199	747	-80.282%
2026-06-30	0.6000	0.6500	0.5500	0.5500	-32.099%	30	620	-74.545%
2026-06-29	0.7500	0.8100	0.6000	0.8100	+3.846%	35	597	-82.716%
2026-06-26	0.7300	0.8200	0.6500	0.7800	+20.000%	98	570	-82.051%
2026-06-25	0.7000	0.7000	0.6500	0.6500	-5.797%	3	542	-78.462%
2026-06-24	0.6500	0.7000	0.6500	0.6900	+6.154%	21	540	-79.710%
2026-06-23	0.6300	0.7200	0.6200	0.6500	+20.370%	28	550	-78.462%
2026-06-22	0.6000	0.6400	0.5400	0.5400	-10.000%	34	541	-74.074%
2026-06-18	0.6000	0.6500	0.6000	0.6000	-7.692%	12	513	-76.667%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-16.667%	11	513	-78.462%
2026-06-15	0.7500	0.7800	0.7500	0.7800	+11.429%	7	513	-82.051%
2026-06-12	0.8500	0.8500	0.7000	0.7000	0.000%	133	507	-80.000%
2026-06-11	0.7500	0.8000	0.7000	0.7000	-12.500%	7	383	-80.000%
2026-06-10	0.8000	0.8000	0.8000	0.8000	+23.077%	10	385	-82.500%
2026-06-08	0.7500	0.7800	0.6500	0.6500	-21.687%	4	385	-78.462%
2026-06-05	0.6000	0.8300	0.6000	0.8300	+59.615%	20	386	-83.133%
2026-06-04	0.5500	0.6000	0.5200	0.5200	+4.000%	5	377	-73.077%
2026-06-03	0.5700	0.5700	0.5000	0.5000	-13.793%	4	376	-72.000%
2026-06-02	0.6000	0.6000	0.5500	0.5800	-14.706%	6	373	-75.862%
2026-06-01	0.6800	0.6800	0.6800	0.6800	-9.333%	2	367	-79.412%
2026-05-29	0.7500	0.7700	0.7500	0.7500	0.000%	6	367	-81.333%
2026-05-27	0.7500	0.7500	0.7500	0.7500	0.000%	23	364	-81.333%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-1.316%	5	364	-81.333%
2026-05-22	0.7000	0.7600	0.6700	0.7600	+8.571%	3	364	-81.579%
2026-05-20	0.6500	0.7000	0.6500	0.7000	-6.667%	12	361	-80.000%
2026-05-19	0.8000	0.8000	0.7500	0.7500	+19.048%	6	356	-81.333%
2026-05-18	0.6500	0.6500	0.4000	0.6300	-16.000%	6	356	-77.778%
2026-05-15	0.7800	0.7800	0.7500	0.7500	-6.250%	2	356	-81.333%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+6.667%	2	356	-82.500%
2026-05-13	0.7500	0.7500	0.7500	0.7500	+8.696%	86	356	-81.333%
2026-05-11	0.7500	0.7800	0.6900	0.6900	-13.750%	17	356	-79.710%
2026-05-08	0.9700	0.9700	0.8000	0.8000	-15.789%	3	342	-82.500%
2026-05-07	0.7900	0.9500	0.7900	0.9500	+11.765%	3	340	-85.263%
2026-05-06	0.8000	0.8500	0.7800	0.8500	+11.842%	19	338	-83.529%
2026-05-05	0.6900	0.7600	0.6900	0.7600	-5.000%	9	325	-81.579%
2026-05-04	0.8000	0.8000	0.8000	0.8000	+1.266%	1	320	-82.500%
2026-04-29	0.7900	0.7900	0.7900	0.7900	-7.059%	5	319	-82.278%
2026-04-27	0.8500	0.8500	0.8500	0.8500	+6.250%	1	319	-83.529%
2026-04-24	1.0000	1.0000	0.8000	0.8000	-20.000%	10	318	-82.500%
2026-04-23	1.0000	1.0500	1.0000	1.0000	+5.263%	11	310	-86.000%
2026-04-22	0.9500	0.9500	0.9500	0.9500	+7.955%	14	298	-85.263%
2026-04-21	0.9500	0.9500	0.8800	0.8800	-3.297%	17	294	-84.091%
2026-04-20	0.9000	0.9500	0.9000	0.9100	-4.211%	37	285	-84.615%
2026-04-17	0.9600	0.9700	0.9500	0.9500	0.000%	13	263	-85.263%
2026-04-16	0.9000	0.9800	0.9000	0.9500	+11.765%	23	251	-85.263%
2026-04-15	0.8200	0.8500	0.8200	0.8500	+6.250%	5	240	-83.529%
2026-04-13	1.0000	1.0000	0.8000	0.8000	-24.528%	76	237	-82.500%
2026-04-09	1.1000	1.1400	1.0500	1.0600	+60.606%	43	228	-86.792%
2026-04-08	0.8300	0.8300	0.6600	0.6600	-48.031%	11	227	-78.788%
2026-04-07	0.9500	1.2700	0.9500	1.2700	-4.511%	2	228	-88.976%
2026-04-06	1.3300	1.3300	1.3300	1.3300	+10.833%	1	228	-89.474%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-7.692%	1	227	-88.333%
2026-03-31	1.0000	1.3000	1.0000	1.3000	0.000%	6	227	-89.231%
2026-03-30	1.3000	1.3000	1.2700	1.3000	+4.000%	4	221	-89.231%
2026-03-27	1.2400	1.2500	1.2400	1.2500	+13.636%	15	217	-88.800%
2026-03-26	1.1000	1.1000	1.1000	1.1000	+6.796%	1	202	-87.273%
2026-03-25	1.1000	1.1000	1.0300	1.0300	-14.167%	4	201	-86.408%
2026-03-24	1.3000	1.3000	1.1500	1.2000	-9.774%	3	201	-88.333%
2026-03-23	1.3000	1.3500	1.3000	1.3300	-14.194%	16	203	-89.474%
2026-03-19	1.4000	1.5500	1.4000	1.5500	+5.442%	12	193	-90.968%
2026-03-18	1.5500	1.5500	1.4700	1.4700	-16.000%	12	182	-90.476%
2026-03-17	1.8500	1.9000	1.7500	1.7500	-2.778%	4	179	-92.000%
2026-03-16	1.7500	1.8000	1.7500	1.8000	-10.000%	3	176	-92.222%
2026-03-13	2.1700	2.3000	2.0000	2.0000	+2.564%	16	173	-93.000%
2026-03-12	2.0000	2.0500	1.9500	1.9500	-22.000%	9	163	-92.821%
2026-03-11	2.0000	2.5000	2.0000	2.5000	-32.432%	11	155	-94.400%
2026-03-09	3.7000	3.7000	3.7000	3.7000	-2.632%	2	145	-96.216%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+2.703%	3	143	-96.316%
2026-03-04	3.6400	3.7000	3.6400	3.7000	-13.146%	18	141	-96.216%
2026-03-03	4.2000	4.2600	4.2000	4.2600	-5.333%	4	123	-96.714%
2026-03-02	4.5000	4.5000	4.5000	4.5000	+13.924%	10	119	-96.889%
2026-02-25	3.9500	3.9500	3.9500	3.9500	-10.227%	1	126	-96.456%
2026-02-23	4.4000	4.4000	4.4000	4.4000	+5.263%	18	126	-96.818%
2026-02-20	4.1800	4.1800	4.1800	4.1800	-5.215%	3	111	-96.651%
2026-02-19	4.4100	4.4100	4.4100	4.4100	+9.429%	2	108	-96.825%
2026-02-17	4.0300	4.0300	4.0300	4.0300	-40.385%	10	108	-96.526%
2026-02-10	6.7600	6.7600	6.7600	6.7600	+10.820%	13	98	-97.929%
2026-02-05	6.9100	6.9100	6.1000	6.1000	-2.400%	2	98	-97.705%
2026-02-04	6.2400	6.2500	6.2400	6.2500	+25.000%	2	97	-97.760%
2026-02-03	5.0000	5.0000	5.0000	5.0000	+1.010%	10	99	-97.200%
2026-01-30	4.1400	4.9500	4.1400	4.9500	+25.000%	21	99	-97.172%
2026-01-29	3.9600	3.9600	3.9600	3.9600	+0.763%	10	106	-96.465%
2026-01-27	3.9300	3.9300	3.9300	3.9300	-1.750%	1	96	-96.438%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-2.439%	2	96	-96.500%
2026-01-16	4.2500	4.2500	4.1000	4.1000	+2.500%	5	94	-96.585%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+8.108%	1	94	-96.500%
2026-01-13	3.7000	3.7000	3.6000	3.7000	+3.352%	29	95	-96.216%
2026-01-09	3.5800	3.5800	3.5800	3.5800	+3.768%	1	67	-96.089%
2026-01-08	3.0000	3.4700	3.0000	3.4500	+7.813%	6	67	-95.942%
2026-01-07	3.3400	3.4000	3.2000	3.2000	-8.571%	15	63	-95.625%
2026-01-06	3.8000	3.8000	3.5000	3.5000	-7.895%	22	49	-96.000%
2026-01-05	4.0000	4.0000	3.8000	3.8000	-26.214%	3	27	-96.316%
2025-12-23	4.9200	5.1500	4.9200	5.1500	-21.494%	2	27	-97.282%
2025-12-17	6.8000	6.8000	6.0000	6.5600	+13.103%	24	25	-97.866%
2025-12-16	5.7000	5.8000	5.7000	5.8000	+11.969%	4	28	-97.586%
2025-12-02	5.1800	5.1800	5.1800	5.1800	-12.500%	1	27	-97.297%
2025-12-01	6.0000	6.3000	5.9200	5.9200	-16.737%	28	26	-97.635%
2025-11-21	7.0300	7.3500	7.0300	7.1100	+15.049%	7	6	-98.031%
2025-10-29	6.0000	6.1800	5.9000	6.1800	0.000%	7	7	-97.735%