Dark

GIS20261218P40
GIS Dec 18 2026 40.00 Put (GIS261218P00040000)
option OPRA

EOD

Sep 29, 2026

7.14+5.000%(+0.34)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.1800	7.1800	6.7800	7.1400	+5.000%	37	1,268	0.000%
2026-09-28	6.6800	6.8000	6.6800	6.8000	-1.449%	2	1,271	+5.000%
2026-09-25	6.1500	6.9000	6.1500	6.9000	+18.966%	8	1,271	+3.478%
2026-09-24	5.3600	5.8000	5.3600	5.8000	+10.476%	2	1,269	+23.103%
2026-09-23	5.2000	6.0700	5.0000	5.2500	-2.957%	38	1,270	+36.000%
2026-09-22	5.3000	5.4100	5.3000	5.4100	+2.075%	21	1,294	+31.978%
2026-09-21	5.2400	5.3000	5.2400	5.3000	+12.766%	2	1,274	+34.717%
2026-09-18	4.7000	4.7000	4.7000	4.7000	-2.083%	1	1,274	+51.915%
2026-09-16	4.8000	4.8000	4.8000	4.8000	0.000%	1	1,275	+48.750%
2026-09-15	5.1000	5.1000	4.8000	4.8000	+2.564%	7	1,275	+48.750%
2026-09-14	4.6800	4.6800	4.6800	4.6800	-13.653%	1	1,275	+52.564%
2026-09-11	5.1900	5.4200	5.1900	5.4200	+8.400%	17	1,275	+31.734%
2026-09-10	5.0000	5.0000	5.0000	5.0000	+21.951%	1	1,266	+42.800%
2026-09-09	4.1000	4.1000	4.1000	4.1000	-7.240%	5	1,265	+74.146%
2026-09-08	3.9600	4.5500	3.9600	4.4200	+26.286%	36	1,270	+61.538%
2026-09-04	3.3000	3.5000	3.3000	3.5000	+15.894%	7	1,234	+104.000%
2026-09-03	2.5500	3.3100	2.5500	3.0200	+28.511%	17	1,234	+136.424%
2026-09-02	2.1500	2.3500	2.1000	2.3500	+6.818%	201	1,228	+203.830%
2026-09-01	2.1500	2.2000	2.1000	2.2000	+12.821%	4	1,039	+224.545%
2026-08-31	1.9800	2.0800	1.9500	1.9500	-2.500%	324	1,036	+266.154%
2026-08-28	2.4000	2.4000	2.0000	2.0000	-20.000%	62	734	+257.000%
2026-08-27	2.9000	3.0000	2.4500	2.5000	-1.961%	135	734	+185.600%
2026-08-26	2.8500	2.8500	2.5500	2.5500	-8.929%	9	626	+180.000%
2026-08-25	2.4900	2.8500	2.4900	2.8000	+21.739%	62	624	+155.000%
2026-08-24	2.4000	2.4000	2.3000	2.3000	-17.563%	19	617	+210.435%
2026-08-21	2.7900	2.7900	2.7900	2.7900	0.000%	1	613	+155.914%
2026-08-20	3.1000	3.1000	2.7900	2.7900	-0.357%	3	614	+155.914%
2026-08-19	3.4000	3.4000	2.8000	2.8000	-22.222%	33	612	+155.000%
2026-08-18	3.6500	3.6500	3.6000	3.6000	-6.494%	12	608	+98.333%
2026-08-17	3.3000	3.8500	3.3000	3.8500	+21.069%	54	610	+85.455%
2026-08-14	3.4000	3.4000	3.1800	3.1800	-14.054%	14	576	+124.528%
2026-08-13	3.5000	3.7000	3.5000	3.7000	-4.393%	5	573	+92.973%
2026-08-12	4.3300	4.4000	3.8700	3.8700	-5.610%	6	573	+84.496%
2026-08-11	4.3000	4.4000	4.1000	4.1000	-8.889%	5	572	+74.146%
2026-08-10	4.6200	4.6300	4.5000	4.5000	-8.163%	8	574	+58.667%
2026-08-07	5.1000	5.2000	4.9000	4.9000	-7.547%	7	572	+45.714%
2026-08-06	5.3000	5.3000	5.3000	5.3000	-5.357%	1	572	+34.717%
2026-08-05	5.5200	5.6000	5.5200	5.6000	+3.704%	32	573	+27.500%
2026-08-04	5.6000	5.6000	5.4000	5.4000	-1.818%	2	542	+32.222%
2026-08-03	4.7100	5.5000	4.7100	5.5000	0.000%	3	543	+29.818%
2026-07-31	5.5000	5.5000	5.5000	5.5000	+1.852%	1	542	+29.818%
2026-07-30	4.5600	5.4000	4.5600	5.4000	+28.571%	6	541	+32.222%
2026-07-29	4.0000	4.2000	3.9000	4.2000	-2.326%	49	537	+70.000%
2026-07-28	4.7000	4.7000	4.1000	4.3000	-10.417%	6	506	+66.047%
2026-07-27	5.0000	5.0000	4.8000	4.8000	-7.692%	2	508	+48.750%
2026-07-24	5.5600	5.5600	5.2000	5.2000	-3.704%	2	510	+37.308%
2026-07-23	5.3000	5.4000	5.3000	5.4000	+12.500%	60	510	+32.222%
2026-07-22	4.8000	4.8000	4.8000	4.8000	+4.348%	1	533	+48.750%
2026-07-21	4.5300	4.6000	4.5300	4.6000	+6.977%	2	533	+55.217%
2026-07-20	4.5000	4.5000	4.3000	4.3000	+6.436%	30	533	+66.047%
2026-07-17	3.3500	4.0400	3.3500	4.0400	+11.911%	10	533	+76.733%
2026-07-16	3.5800	3.6100	3.5800	3.6100	-26.327%	131	538	+97.784%
2026-07-15	4.9000	4.9000	4.9000	4.9000	-0.810%	1	462	+45.714%
2026-07-14	5.3000	5.3000	4.9200	4.9400	+5.106%	9	461	+44.534%
2026-07-13	4.6700	4.7000	4.6000	4.7000	-7.843%	104	454	+51.915%
2026-07-10	5.3200	5.3200	5.1000	5.1000	0.000%	4	368	+40.000%
2026-07-08	5.1000	5.1000	5.1000	5.1000	+6.472%	1	367	+40.000%
2026-07-07	4.7000	4.7900	4.7000	4.7900	+6.444%	2	366	+49.061%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-6.445%	1	366	+58.667%
2026-07-02	4.8100	4.8100	4.8100	4.8100	+4.113%	7	367	+48.441%
2026-07-01	4.9000	5.3000	4.5400	4.6200	-28.372%	53	367	+54.545%
2026-06-30	5.8800	6.4500	5.8400	6.4500	+21.698%	23	369	+10.698%
2026-06-29	5.3200	5.4700	5.3000	5.3000	-3.636%	22	366	+34.717%
2026-06-26	5.8000	5.8000	5.5000	5.5000	-14.063%	13	366	+29.818%
2026-06-25	6.4000	6.4000	6.4000	6.4000	-3.030%	2	377	+11.563%
2026-06-24	6.5000	6.6000	6.5000	6.6000	-13.272%	6	375	+8.182%
2026-06-22	7.5000	7.6100	7.5000	7.6100	-1.806%	12	375	-6.176%
2026-06-18	7.7500	7.7500	7.7500	7.7500	+8.240%	2	363	-7.871%
2026-06-17	7.0900	7.1600	7.0900	7.1600	-12.683%	2	363	-0.279%
2026-06-05	8.7200	8.7200	8.2000	8.2000	+1.863%	7	363	-12.927%
2026-06-02	8.0500	8.0500	8.0500	8.0500	+9.823%	3	358	-11.304%
2026-06-01	7.3300	7.3300	7.3300	7.3300	-2.267%	10	355	-2.592%
2026-05-28	7.5000	7.5000	7.5000	7.5000	-4.459%	2	365	-4.800%
2026-05-26	7.8700	7.8700	7.8500	7.8500	+2.214%	2	363	-9.045%
2026-05-22	7.4000	7.6800	7.4000	7.6800	+6.667%	3	361	-7.031%
2026-05-19	7.2000	7.2000	7.2000	7.2000	-10.224%	1	358	-0.833%
2026-05-18	8.0200	8.0200	8.0100	8.0200	+8.086%	8	351	-10.973%
2026-05-13	7.4200	7.4200	7.4200	7.4200	+4.507%	1	351	-3.774%
2026-05-11	7.1000	7.1000	7.1000	7.1000	+7.576%	1	350	+0.563%
2026-05-06	6.6000	6.6000	6.6000	6.6000	-2.941%	7	349	+8.182%
2026-05-04	6.8000	6.8000	6.8000	6.8000	-3.819%	1	349	+5.000%
2026-04-29	6.9000	7.0700	6.9000	7.0700	+4.741%	5	349	+0.990%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+2.428%	15	347	+5.778%
2026-04-22	6.5900	6.5900	6.5900	6.5900	-7.183%	1	362	+8.346%
2026-04-15	7.1000	7.1000	7.1000	7.1000	0.000%	1	363	+0.563%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-1.252%	40	362	+0.563%
2026-04-13	7.1900	7.1900	7.1900	7.1900	+18.451%	50	322	-0.695%
2026-04-10	5.7500	6.0700	5.7500	6.0700	-0.492%	51	372	+17.628%
2026-04-08	6.1000	6.1000	6.1000	6.1000	+4.274%	1	322	+17.049%
2026-04-07	5.6000	5.8500	5.6000	5.8500	+8.333%	2	322	+22.051%
2026-04-06	5.4000	5.4000	5.4000	5.4000	-6.897%	1	320	+32.222%
2026-03-31	5.8000	5.8000	5.8000	5.8000	-4.918%	1	320	+23.103%
2026-03-27	6.1000	6.1000	6.1000	6.1000	-0.489%	1	319	+17.049%
2026-03-26	6.1300	6.1300	6.1300	6.1300	-6.555%	1	318	+16.476%
2026-03-25	6.5000	6.5700	6.4500	6.5600	+15.088%	4	318	+8.841%
2026-03-23	5.7000	5.7000	5.7000	5.7000	+16.327%	1	315	+25.263%
2026-03-18	4.9000	4.9000	4.9000	4.9000	+8.889%	1	314	+45.714%
2026-03-13	4.4000	4.5000	4.4000	4.5000	+7.143%	6	313	+58.667%
2026-03-12	4.2000	4.2000	4.2000	4.2000	+10.526%	15	308	+70.000%
2026-03-11	2.9500	3.8000	2.9500	3.8000	+28.814%	9	291	+87.895%
2026-03-10	2.9500	2.9500	2.9500	2.9500	+9.259%	3	286	+142.034%
2026-03-05	2.7000	2.7000	2.7000	2.7000	+8.000%	1	283	+164.444%
2026-03-03	2.5000	2.5000	2.5000	2.5000	+6.383%	2	282	+185.600%
2026-03-02	2.3500	2.3500	2.3500	2.3500	+6.818%	2	284	+203.830%
2026-02-27	2.2000	2.2000	2.2000	2.2000	-12.000%	1	282	+224.545%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+1.626%	1	281	+185.600%
2026-02-19	2.6600	2.6600	2.2000	2.4600	+2.929%	143	280	+190.244%
2026-02-18	2.7500	2.7500	2.3900	2.3900	-7.004%	3	142	+198.745%
2026-02-17	1.8800	2.8000	1.8800	2.5700	+46.857%	19	143	+177.821%
2026-02-10	1.7500	1.7500	1.7500	1.7500	-20.455%	2	125	+308.000%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-4.348%	1	123	+224.545%
2026-01-20	2.3000	2.3000	2.3000	2.3000	-6.122%	2	122	+210.435%
2026-01-12	2.4500	2.4500	2.4500	2.4500	+7.930%	7	120	+191.429%
2026-01-09	2.5600	2.5600	2.2700	2.2700	-25.083%	8	113	+214.537%
2026-01-08	3.0000	3.0300	3.0000	3.0300	+4.483%	2	106	+135.644%
2026-01-07	2.9000	2.9000	2.9000	2.9000	+5.455%	1	104	+146.207%
2026-01-06	2.6100	2.7500	2.6100	2.7500	+14.583%	2	103	+159.636%
2026-01-05	2.3000	2.4000	2.3000	2.4000	+32.597%	3	98	+197.500%
2025-12-30	1.8100	1.8100	1.8100	1.8100	+0.556%	2	98	+294.475%
2025-12-26	1.8000	1.8000	1.8000	1.8000	0.000%	1	96	+296.667%
2025-12-19	1.8000	1.8000	1.8000	1.8000	-7.692%	41	95	+296.667%
2025-12-17	1.9500	1.9500	1.9500	1.9500	-9.302%	1	54	+266.154%
2025-12-16	2.1500	2.1900	2.1500	2.1500	-15.686%	7	55	+232.093%
2025-12-10	2.5500	2.5500	2.5500	2.5500	-1.163%	2	49	+180.000%
2025-12-09	2.5800	2.5800	2.5800	2.5800	+7.500%	1	47	+176.744%
2025-11-24	2.4000	2.4000	2.4000	2.4000	+4.348%	1	46	+197.500%
2025-11-19	2.3500	2.3500	2.3000	2.3000	-8.000%	44	45	+210.435%
2025-11-12	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	+185.600%