Dark

GIS20261218P35
GIS Dec 18 2026 35.00 Put (GIS261218P00035000)
option OPRA

EOD

Sep 29, 2026

2.86+0.351%(+0.01)363

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9000	3.0900	2.7000	2.8600	+0.351%	363	4,345	0.000%
2026-09-28	2.9000	3.0300	2.6500	2.8500	+1.786%	14	4,283	+0.351%
2026-09-25	2.4000	2.8500	2.4000	2.8000	+30.233%	122	4,275	+2.143%
2026-09-24	1.9400	2.2000	1.9400	2.1500	+19.444%	24	4,165	+33.023%
2026-09-23	2.1500	2.4300	1.7300	1.8000	-10.000%	794	4,141	+58.889%
2026-09-22	1.9200	2.0500	1.9200	2.0000	+0.503%	315	4,462	+43.000%
2026-09-21	1.8600	1.9900	1.8500	1.9900	+24.375%	106	4,151	+43.719%
2026-09-18	1.8000	1.8000	1.6000	1.6000	-5.882%	19	4,073	+78.750%
2026-09-17	1.7300	1.8000	1.6600	1.7000	-3.409%	845	4,069	+68.235%
2026-09-16	1.7000	1.7600	1.6800	1.7600	-9.744%	10	3,461	+62.500%
2026-09-15	1.9800	2.0000	1.9500	1.9500	0.000%	17	3,460	+46.667%
2026-09-14	1.8500	1.9500	1.7000	1.9500	-9.302%	90	3,457	+46.667%
2026-09-11	1.9200	2.1500	1.9200	2.1500	0.000%	1,066	3,420	+33.023%
2026-09-10	1.7500	2.1500	1.7500	2.1500	+38.710%	11	2,776	+33.023%
2026-09-09	1.4700	1.6000	1.4700	1.5500	+14.815%	19	2,773	+84.516%
2026-09-08	1.4500	1.7000	1.3500	1.3500	+15.385%	54	2,757	+111.852%
2026-09-04	1.0500	1.1700	1.0500	1.1700	+28.571%	11	2,721	+144.444%
2026-09-03	0.8000	1.1400	0.7500	0.9100	+40.000%	86	2,721	+214.286%
2026-09-02	0.6500	0.6500	0.6500	0.6500	+10.169%	4	2,649	+340.000%
2026-09-01	0.5000	0.6000	0.5000	0.5900	-9.231%	5	2,649	+384.746%
2026-08-31	0.7000	0.7000	0.6000	0.6500	0.000%	7	2,646	+340.000%
2026-08-28	0.6500	0.6700	0.6000	0.6500	-18.750%	139	2,646	+340.000%
2026-08-27	0.9000	0.9500	0.8000	0.8000	0.000%	46	2,543	+257.500%
2026-08-26	0.9000	0.9000	0.7700	0.8000	-8.046%	71	2,503	+257.500%
2026-08-25	0.7900	0.9000	0.7900	0.8700	+24.286%	12	2,484	+228.736%
2026-08-24	0.8000	0.8000	0.7000	0.7000	-21.348%	27	2,481	+308.571%
2026-08-21	1.0000	1.0000	0.8900	0.8900	-1.111%	15	2,463	+221.348%
2026-08-20	1.0500	1.0500	0.8500	0.9000	-7.216%	11	2,465	+217.778%
2026-08-19	1.1000	1.1400	0.9000	0.9700	-25.385%	115	2,461	+194.845%
2026-08-18	1.2500	1.3000	1.2500	1.3000	-7.801%	5	2,465	+120.000%
2026-08-17	1.2000	1.4100	1.2000	1.4100	+28.182%	66	2,464	+102.837%
2026-08-14	1.2500	1.3400	1.1000	1.1000	-19.118%	7	2,437	+160.000%
2026-08-13	1.3000	1.3600	1.3000	1.3600	-9.333%	9	2,438	+110.294%
2026-08-12	1.6100	1.7500	1.5000	1.5000	-3.226%	8	2,435	+90.667%
2026-08-11	1.6900	1.6900	1.5400	1.5500	-16.216%	36	2,433	+84.516%
2026-08-10	1.9200	1.9200	1.8300	1.8500	-9.756%	35	2,408	+54.595%
2026-08-07	2.1500	2.2400	2.0500	2.0500	-10.480%	488	2,407	+39.512%
2026-08-06	2.3000	2.4100	2.2900	2.2900	-6.531%	8	2,054	+24.891%
2026-08-05	2.3500	2.4500	2.3500	2.4500	+2.510%	2	2,056	+16.735%
2026-08-04	2.5500	2.5500	2.3900	2.3900	+0.420%	9	2,056	+19.665%
2026-08-03	2.1400	2.4300	2.1000	2.3800	-0.833%	28	2,056	+20.168%
2026-07-31	2.3500	2.4000	2.3500	2.4000	+5.727%	3	2,077	+19.167%
2026-07-30	2.0800	2.3000	1.9900	2.2700	+36.747%	12	2,075	+25.991%
2026-07-29	1.6600	1.6600	1.6200	1.6600	+10.667%	7	2,065	+72.289%
2026-07-28	1.6500	1.6500	1.5000	1.5000	-25.000%	10	2,067	+90.667%
2026-07-27	2.1000	2.1000	2.0000	2.0000	-10.314%	3	2,059	+43.000%
2026-07-24	2.4000	2.4000	2.2000	2.2300	-7.083%	82	2,061	+28.251%
2026-07-23	2.0000	2.4000	2.0000	2.4000	+23.077%	45	2,023	+19.167%
2026-07-22	1.8000	1.9500	1.8000	1.9500	+5.405%	11	1,991	+46.667%
2026-07-21	1.8000	1.9500	1.8000	1.8500	+2.210%	43	1,980	+54.595%
2026-07-20	1.7800	1.9000	1.7500	1.8100	+13.125%	17	1,944	+58.011%
2026-07-17	1.3000	1.6000	1.3000	1.6000	+6.667%	43	1,939	+78.750%
2026-07-16	1.5000	1.5000	1.3800	1.5000	-25.000%	32	1,900	+90.667%
2026-07-15	2.1000	2.1000	2.0000	2.0000	0.000%	2	1,900	+43.000%
2026-07-14	2.3300	2.3300	2.0000	2.0000	+2.564%	25	1,900	+43.000%
2026-07-13	2.2000	2.2000	1.9500	1.9500	-9.722%	5	1,899	+46.667%
2026-07-10	2.2900	2.2900	2.1600	2.1600	-11.837%	9	1,900	+32.407%
2026-07-09	2.5200	2.5200	2.4500	2.4500	+11.872%	50	1,897	+16.735%
2026-07-08	2.2400	2.2400	2.1900	2.1900	+8.955%	4	1,895	+30.594%
2026-07-07	1.9000	2.0700	1.9000	2.0100	-16.250%	33	1,893	+42.289%
2026-07-06	2.4000	2.4000	2.4000	2.4000	+25.000%	3	1,882	+19.167%
2026-07-02	2.0200	2.0500	1.9200	1.9200	-8.571%	72	1,883	+48.958%
2026-07-01	2.3000	2.3500	1.9000	2.1000	-28.814%	87	1,883	+36.190%
2026-06-30	2.8000	2.9500	2.6500	2.9500	+20.408%	9	1,883	-3.051%
2026-06-29	2.5000	2.5500	2.4500	2.4500	-2.000%	18	1,879	+16.735%
2026-06-26	2.8500	2.8500	2.5000	2.5000	-16.667%	12	1,880	+14.400%
2026-06-25	3.2000	3.2000	2.9500	3.0000	-9.091%	77	1,906	-4.667%
2026-06-24	3.3100	3.3100	3.3000	3.3000	-3.226%	30	1,931	-13.333%
2026-06-23	3.4000	3.4100	3.3500	3.4100	-12.564%	29	1,929	-16.129%
2026-06-22	3.9000	3.9000	3.9000	3.9000	+8.333%	2	1,908	-26.667%
2026-06-16	3.6000	3.6000	3.6000	3.6000	-0.277%	1	1,906	-20.556%
2026-06-15	3.8000	3.8000	3.6100	3.6100	-7.436%	36	1,905	-20.776%
2026-06-12	3.9700	3.9700	3.9000	3.9000	-7.143%	25	1,923	-26.667%
2026-06-10	4.0500	4.2000	4.0500	4.2000	-9.287%	3	1,928	-31.905%
2026-06-05	4.6000	4.6300	4.6000	4.6300	+8.431%	3	1,926	-38.229%
2026-06-04	4.2700	4.2700	4.2700	4.2700	-12.857%	2	1,926	-33.021%
2026-06-03	4.9000	4.9000	4.9000	4.9000	+14.754%	3	1,924	-41.633%
2026-06-02	4.2700	4.2700	4.2700	4.2700	+1.667%	3	1,921	-33.021%
2026-06-01	4.0000	4.2000	4.0000	4.2000	+5.000%	31	1,921	-31.905%
2026-05-28	4.1000	4.1000	4.0000	4.0000	-1.235%	16	1,918	-28.500%
2026-05-27	4.0500	4.0500	4.0500	4.0500	-7.110%	7	1,899	-29.383%
2026-05-26	4.3400	4.3600	4.3400	4.3600	+4.808%	10	1,892	-34.404%
2026-05-22	4.2200	4.2200	4.1100	4.1600	-7.556%	13	1,891	-31.250%
2026-05-21	4.6000	4.6000	4.5000	4.5000	+3.448%	11	1,875	-36.444%
2026-05-20	4.3500	4.3500	4.3500	4.3500	+10.127%	1	1,875	-34.253%
2026-05-19	3.9500	3.9500	3.9500	3.9500	-11.236%	1	1,801	-27.595%
2026-05-18	4.4500	4.4500	4.4500	4.4500	-1.111%	74	1,801	-35.730%
2026-05-15	4.5100	4.5100	4.5000	4.5000	+2.273%	14	1,801	-36.444%
2026-05-14	4.2400	4.4000	4.2400	4.4000	+11.111%	6	1,790	-35.000%
2026-05-13	3.9600	3.9600	3.9600	3.9600	-3.415%	3	2,014	-27.778%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+1.990%	230	2,014	-30.244%
2026-05-11	4.0200	4.0200	4.0200	4.0200	+14.857%	629	2,014	-28.856%
2026-05-08	3.5000	3.5000	3.5000	3.5000	+8.359%	14	2,533	-18.286%
2026-05-07	3.5000	3.5000	3.2000	3.2300	-6.647%	9	2,547	-11.455%
2026-05-06	3.4000	3.4600	3.4000	3.4600	-5.464%	8	2,546	-17.341%
2026-05-05	3.8000	3.8000	3.6600	3.6600	-1.081%	24	2,541	-21.858%
2026-05-04	3.7000	3.7000	3.7000	3.7000	+10.448%	7	2,521	-22.703%
2026-04-30	3.3500	3.3500	3.3500	3.3500	-10.667%	1	2,521	-14.627%
2026-04-29	3.5500	3.7500	3.5500	3.7500	+4.167%	114	2,520	-23.733%
2026-04-28	3.3800	3.6000	3.3800	3.6000	0.000%	223	2,419	-20.556%
2026-04-27	3.5900	3.6200	3.5800	3.6000	+2.857%	251	2,199	-20.556%
2026-04-24	3.4500	3.5000	3.4500	3.5000	+2.941%	500	2,028	-18.286%
2026-04-23	3.3000	3.4000	3.3000	3.4000	-2.857%	43	1,528	-15.882%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,485	-18.286%
2026-04-21	3.2600	3.4000	3.2600	3.4000	0.000%	61	1,425	-15.882%
2026-04-20	3.1800	3.4000	3.1800	3.4000	+12.583%	11	1,425	-15.882%
2026-04-17	3.0500	3.0500	3.0200	3.0200	-13.714%	2	1,422	-5.298%
2026-04-16	3.6000	3.6000	3.5000	3.5000	-7.895%	37	1,422	-18.286%
2026-04-15	3.8200	4.0000	3.8000	3.8000	+1.333%	4	1,422	-24.737%
2026-04-14	4.0500	4.2000	3.7500	3.7500	-1.316%	12	1,418	-23.733%
2026-04-13	3.4000	4.0000	3.4000	3.8000	+16.923%	61	1,416	-24.737%
2026-04-10	3.1000	3.2500	3.1000	3.2500	+1.562%	9	1,360	-12.000%
2026-04-09	3.2000	3.2000	3.2000	3.2000	+2.236%	3	1,359	-10.625%
2026-04-08	3.2000	3.2000	3.1000	3.1300	+0.968%	13	1,359	-8.626%
2026-04-07	2.9000	3.1000	2.9000	3.1000	+10.714%	27	1,346	-7.742%
2026-04-06	2.8500	2.8500	2.7700	2.8000	-9.677%	5	1,319	+2.143%
2026-04-02	2.1000	3.2000	2.1000	3.1000	0.000%	41	1,279	-7.742%
2026-04-01	3.2200	3.2200	3.1000	3.1000	-3.125%	37	1,279	-7.742%
2026-03-31	3.2000	3.2300	3.1700	3.2000	0.000%	648	1,248	-10.625%
2026-03-30	3.2500	3.2500	3.2000	3.2000	-8.571%	10	603	-10.625%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+2.941%	3	605	-18.286%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-5.556%	230	602	-15.882%
2026-03-25	3.5000	3.7000	3.5000	3.6000	+14.286%	25	372	-20.556%
2026-03-24	3.1500	3.1500	3.1500	3.1500	+7.509%	1	351	-9.206%
2026-03-23	2.1000	2.9300	2.1000	2.9300	-4.870%	2	350	-2.389%
2026-03-20	3.0000	3.0800	2.8000	3.0800	-0.324%	24	348	-7.143%
2026-03-19	3.1800	3.1800	3.0900	3.0900	+7.666%	53	324	-7.443%
2026-03-18	2.8500	2.8700	2.8500	2.8700	+14.343%	2	271	-0.348%
2026-03-17	2.5500	2.5500	2.5100	2.5100	-3.462%	3	269	+13.944%
2026-03-16	2.3000	2.6000	2.3000	2.6000	+15.556%	76	270	+10.000%
2026-03-12	2.1000	2.2500	2.1000	2.2500	+18.421%	4	194	+27.111%
2026-03-11	1.9000	1.9000	1.8700	1.9000	+30.137%	3	190	+50.526%
2026-03-10	1.4500	1.5000	1.4500	1.4600	+12.308%	20	185	+95.890%
2026-03-04	1.3000	1.3000	1.3000	1.3000	+4.000%	1	165	+120.000%
2026-02-25	1.2500	1.2500	1.2500	1.2500	+14.679%	1	163	+128.800%
2026-02-24	1.0900	1.0900	1.0900	1.0900	-9.167%	10	163	+162.385%
2026-02-19	1.2000	1.2000	1.2000	1.2000	+26.316%	1	153	+138.333%
2026-02-18	1.0000	1.0000	0.9500	0.9500	-13.636%	26	152	+201.053%
2026-02-17	1.1000	1.2800	1.1000	1.1000	+48.649%	52	126	+160.000%
2026-02-09	0.7400	0.7400	0.7400	0.7400	+5.714%	1	74	+286.486%
2026-02-06	0.7000	0.7000	0.7000	0.7000	-21.348%	1	73	+308.571%
2026-01-29	0.8900	0.8900	0.8900	0.8900	-12.745%	1	72	+221.348%
2026-01-20	1.0700	1.0700	1.0200	1.0200	+2.000%	2	71	+180.392%
2026-01-16	1.0500	1.0500	0.9900	1.0000	+14.943%	43	26	+186.000%
2026-01-15	0.9000	0.9000	0.8700	0.8700	-26.891%	4	26	+228.736%
2026-01-14	1.1900	1.1900	1.1900	1.1900	+8.182%	1	22	+140.336%
2026-01-12	1.1100	1.1100	1.1000	1.1000	0.000%	9	21	+160.000%
2026-01-08	1.1000	1.1000	1.1000	1.1000	0.000%	1	12	+160.000%
2026-01-06	1.1500	1.2000	1.1000	1.1000	+22.222%	4	11	+160.000%
2025-12-19	0.9000	0.9000	0.9000	0.9000	0.000%	3	7	+217.778%
2025-12-18	0.9000	0.9000	0.9000	0.9000	-29.688%	2	4	+217.778%
2025-12-09	1.2800	1.2800	1.2800	1.2800	0.000%	2	2	+123.438%