Dark

GIS20261218P45
GIS Dec 18 2026 45.00 Put (GIS261218P00045000)
option OPRA

EOD

Sep 29, 2026

11.87+2.593%(+0.30)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.8600	11.8700	11.8600	11.8700	+2.593%	50	439	0.000%
2026-09-28	11.5700	11.5700	11.5700	11.5700	+12.330%	1	489	+2.593%
2026-09-24	10.3000	10.3000	10.3000	10.3000	+4.569%	1	490	+15.243%
2026-09-23	10.4000	10.4000	9.8500	9.8500	+0.716%	3	490	+20.508%
2026-09-22	9.7700	9.7800	9.7700	9.7800	+0.825%	2	490	+21.370%
2026-09-21	9.7000	9.7000	9.7000	9.7000	+2.321%	1	491	+22.371%
2026-09-11	9.2800	9.4800	9.2800	9.4800	+1.935%	2	491	+25.211%
2026-09-10	8.6000	9.3000	8.6000	9.3000	+32.479%	2	492	+27.634%
2026-09-04	7.0200	7.0200	7.0200	7.0200	+1.887%	5	492	+69.088%
2026-09-03	6.8400	6.8900	6.8400	6.8900	+15.798%	10	492	+72.279%
2026-08-26	5.9800	5.9800	5.7700	5.9500	+7.014%	6	492	+99.496%
2026-08-24	5.5800	5.5800	5.5500	5.5600	-9.446%	4	492	+113.489%
2026-08-21	6.5500	6.5500	6.1400	6.1400	-13.031%	2	491	+93.322%
2026-08-14	7.0600	7.0600	7.0600	7.0600	-14.734%	1	492	+68.130%
2026-08-12	8.6000	8.6000	8.2800	8.2800	-1.193%	12	493	+43.357%
2026-08-11	8.3800	8.3800	8.3800	8.3800	-6.889%	1	496	+41.647%
2026-08-07	9.1000	9.1000	9.0000	9.0000	-1.207%	60	496	+31.889%
2026-07-27	9.1100	9.1100	9.1100	9.1100	+18.312%	1	498	+30.296%
2026-07-17	7.0000	7.7000	7.0000	7.7000	-17.204%	3	498	+54.156%
2026-07-14	9.3000	9.3000	9.3000	9.3000	+5.085%	2	500	+27.634%
2026-07-13	8.8500	8.8500	8.8500	8.8500	+5.357%	1	500	+34.124%
2026-07-01	8.4000	8.7800	8.4000	8.4000	-16.667%	6	501	+41.310%
2026-06-26	10.0800	10.0800	10.0800	10.0800	-9.758%	2	505	+17.758%
2026-06-23	11.1700	11.1700	11.1700	11.1700	-4.936%	2	505	+6.267%
2026-06-10	11.7500	11.7500	11.7500	11.7500	-11.654%	2	505	+1.021%
2026-06-04	13.3000	13.3000	13.3000	13.3000	-0.375%	1	506	-10.752%
2026-06-03	12.8500	13.3500	12.5300	13.3500	+10.788%	31	505	-11.086%
2026-05-26	12.1500	12.1500	12.0500	12.0500	-3.523%	6	485	-1.494%
2026-05-21	12.6300	12.6300	12.2500	12.4900	+2.883%	12	487	-4.964%
2026-05-20	12.1400	12.1400	12.1400	12.1400	+6.491%	1	489	-2.224%
2026-05-12	11.4000	11.4000	11.4000	11.4000	-7.015%	4	488	+4.123%
2026-05-11	11.6800	12.2600	11.6700	12.2600	+12.995%	50	492	-3.181%
2026-05-06	10.8500	10.8500	10.8500	10.8500	-2.252%	1	442	+9.401%
2026-04-21	11.1000	11.1000	11.1000	11.1000	+4.520%	1	441	+6.937%
2026-04-20	10.6200	10.6200	10.6200	10.6200	-2.120%	1	441	+11.770%
2026-04-15	10.8500	10.8500	10.8500	10.8500	+8.500%	1	441	+9.401%
2026-04-10	10.0000	10.0000	10.0000	10.0000	+2.041%	3	441	+18.700%
2026-04-09	9.7000	9.8300	9.7000	9.8000	+7.811%	60	441	+21.122%
2026-04-06	9.2500	9.2500	9.0900	9.0900	-12.596%	3	397	+30.583%
2026-03-26	10.4000	10.4000	10.4000	10.4000	-0.192%	1	394	+14.135%
2026-03-25	10.1100	10.4200	10.1100	10.4200	+11.683%	57	394	+13.916%
2026-03-19	9.3300	9.3300	9.3300	9.3300	+1.413%	1	338	+27.224%
2026-03-18	9.2000	9.2000	9.2000	9.2000	+17.798%	1	338	+29.022%
2026-03-16	8.2900	8.2900	7.8100	7.8100	+1.035%	2	338	+51.985%
2026-03-12	7.7300	7.7300	7.7300	7.7300	+15.373%	10	337	+53.558%
2026-03-11	6.6900	6.7000	6.6900	6.7000	+18.584%	2	327	+77.164%
2026-03-10	5.7000	5.7000	5.6500	5.6500	+15.306%	51	327	+110.088%
2026-03-06	4.8000	4.9000	4.8000	4.9000	+2.083%	3	377	+142.245%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+6.667%	9	375	+147.292%
2026-03-02	4.5000	4.5000	4.5000	4.5000	+4.651%	60	366	+163.778%
2026-02-27	4.3000	4.3000	4.3000	4.3000	-14.000%	1	306	+176.047%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+11.111%	2	303	+137.400%
2026-02-20	4.4600	4.5000	4.4600	4.5000	-1.532%	2	303	+163.778%
2026-02-19	4.5700	4.5700	4.5700	4.5700	-9.862%	10	302	+159.737%
2026-02-17	5.0000	5.1000	5.0000	5.0700	+49.118%	90	297	+134.122%
2026-02-12	3.4000	3.4000	3.4000	3.4000	+4.938%	3	260	+249.118%
2026-02-10	3.2400	3.2400	3.2400	3.2400	-4.706%	250	260	+266.358%
2026-02-09	3.2000	3.4000	3.2000	3.4000	+15.254%	2	107	+249.118%
2026-02-06	2.9500	2.9500	2.9500	2.9500	-1.338%	1	105	+302.373%
2026-02-04	2.9500	2.9900	2.9500	2.9900	-21.316%	2	105	+296.990%
2026-02-03	3.8000	3.8000	3.8000	3.8000	-10.798%	1	105	+212.368%
2026-01-29	4.2600	4.2600	4.2600	4.2600	-2.069%	1	105	+178.638%
2026-01-28	4.3500	4.3500	4.3500	4.3500	+3.571%	10	104	+172.874%
2026-01-27	4.2000	4.2000	4.2000	4.2000	-4.328%	7	94	+182.619%
2026-01-23	4.3900	4.3900	4.3900	4.3900	+0.688%	1	87	+170.387%
2026-01-22	4.3600	4.3600	4.3600	4.3600	+1.395%	1	86	+172.248%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+7.500%	3	85	+176.047%
2026-01-15	3.9000	4.0000	3.9000	4.0000	-4.762%	4	85	+196.750%
2026-01-14	4.2000	4.2000	4.2000	4.2000	-8.696%	1	85	+182.619%
2026-01-13	4.6000	4.6000	4.6000	4.6000	+4.545%	5	85	+158.043%
2026-01-12	4.4000	4.4000	4.4000	4.4000	-2.222%	2	82	+169.773%
2026-01-09	4.9000	4.9000	4.5000	4.5000	-9.639%	5	80	+163.778%
2026-01-08	4.9500	4.9800	4.9500	4.9800	-0.599%	5	75	+138.353%
2026-01-06	4.7500	5.0100	4.7500	5.0100	+8.913%	6	70	+136.926%
2026-01-05	4.5000	4.7000	4.5000	4.6000	+21.053%	6	61	+158.043%
2025-12-30	3.8000	3.8000	3.8000	3.8000	0.000%	24	61	+212.368%
2025-12-26	3.8000	3.8000	3.8000	3.8000	+2.703%	1	47	+212.368%
2025-12-22	3.7000	3.7000	3.7000	3.7000	+7.558%	1	45	+220.811%
2025-12-17	3.4800	3.4800	3.4400	3.4400	-19.249%	5	45	+245.058%
2025-12-12	4.1400	4.2600	4.1400	4.2600	-6.374%	6	44	+178.638%
2025-12-05	4.5000	4.6000	4.5000	4.5500	+8.333%	13	39	+160.879%
2025-12-03	4.2000	4.2000	4.2000	4.2000	-6.250%	11	26	+182.619%
2025-12-02	4.6500	4.6500	4.4800	4.4800	+4.186%	2	15	+164.955%
2025-11-17	4.3000	4.3000	4.3000	4.3000	-5.495%	3	14	+176.047%
2025-11-11	4.4000	4.5500	4.4000	4.5500	-1.087%	2	10	+160.879%
2025-10-29	4.6000	4.6000	4.6000	4.6000	0.000%	10	10	+158.043%