Dark

GIS20270115C30
GIS Jan 15 2027 30.00 Call (GIS270115C00030000)
option OPRA

EOD

Sep 29, 2026

4.40+7.317%(+0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.4000	4.4000	4.4000	4.4000	+7.317%	5	503	0.000%
2026-09-28	4.1000	4.1000	4.1000	4.1000	-5.963%	4	503	+7.317%
2026-09-25	5.2000	5.2000	4.3600	4.3600	-23.374%	33	499	+0.917%
2026-09-24	5.8000	5.8000	5.6900	5.6900	+11.569%	25	476	-22.671%
2026-09-23	5.8000	5.8000	5.1000	5.1000	-18.530%	8	455	-13.725%
2026-09-22	6.2600	6.2600	6.2600	6.2600	-2.188%	3	449	-29.712%
2026-09-21	6.8000	6.8000	6.4000	6.4000	-13.863%	11	449	-31.250%
2026-09-17	7.5000	7.5000	7.4300	7.4300	-3.506%	3	439	-40.781%
2026-09-16	7.5000	7.7000	7.5000	7.7000	+18.462%	20	438	-42.857%
2026-09-11	6.5000	6.5000	6.5000	6.5000	-1.515%	15	458	-32.308%
2026-09-10	7.0000	7.0000	6.6000	6.6000	-13.158%	21	452	-33.333%
2026-09-09	8.1000	8.1000	7.6000	7.6000	+5.556%	20	447	-42.105%
2026-09-08	7.9000	7.9000	7.2000	7.2000	-19.283%	9	457	-38.889%
2026-09-04	9.0000	9.0000	8.9200	8.9200	-5.106%	7	449	-50.673%
2026-09-03	9.4000	9.4000	9.4000	9.4000	-20.675%	3	449	-53.191%
2026-08-31	11.8500	11.8500	11.8500	11.8500	+0.937%	1	446	-62.869%
2026-08-28	11.5000	11.7400	11.5000	11.7400	+16.238%	4	446	-62.521%
2026-08-21	9.9400	10.1000	9.9400	10.1000	-1.942%	10	447	-56.436%
2026-08-19	9.0200	10.3000	9.0200	10.3000	+14.827%	7	455	-57.282%
2026-08-17	8.9700	8.9700	8.9700	8.9700	-7.621%	1	455	-50.948%
2026-08-14	9.5000	9.7100	9.5000	9.7100	+2.211%	3	456	-54.686%
2026-08-13	9.0000	9.5000	9.0000	9.5000	+14.458%	46	459	-53.684%
2026-08-11	8.3000	8.3000	8.3000	8.3000	+6.410%	10	505	-46.988%
2026-08-10	7.8000	7.8000	7.8000	7.8000	+11.429%	1	495	-43.590%
2026-08-04	7.0000	7.0000	7.0000	7.0000	-8.377%	3	494	-37.143%
2026-08-03	7.6400	7.6400	7.6400	7.6400	-10.118%	1	495	-42.408%
2026-07-28	8.5000	8.5000	8.5000	8.5000	+25.000%	7	494	-48.235%
2026-07-24	6.8000	6.8000	6.8000	6.8000	-17.073%	5	496	-35.294%
2026-07-21	8.2000	8.2000	8.2000	8.2000	-8.380%	10	491	-46.341%
2026-07-17	9.9000	9.9000	8.9500	8.9500	-5.789%	7	481	-50.838%
2026-07-16	9.5000	9.5000	9.5000	9.5000	+34.561%	20	486	-53.684%
2026-07-10	7.0600	7.0600	7.0600	7.0600	+8.615%	1	506	-37.677%
2026-07-09	6.3500	6.5000	6.3500	6.5000	-7.670%	3	506	-32.308%
2026-07-08	7.0400	7.0400	7.0400	7.0400	-4.993%	1	504	-37.500%
2026-07-06	7.4100	7.4100	7.4100	7.4100	-8.519%	1	504	-40.621%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+1.887%	10	507	-45.679%
2026-07-01	8.1000	8.4000	7.5000	7.9500	+26.190%	547	507	-44.654%
2026-06-30	6.3900	6.4500	6.3000	6.3000	-13.103%	62	642	-30.159%
2026-06-29	7.3000	7.3000	7.0000	7.2500	0.000%	126	599	-39.310%
2026-06-26	6.9500	7.2500	6.9500	7.2500	+11.538%	15	578	-39.310%
2026-06-25	6.5500	6.5500	6.5000	6.5000	+2.362%	5	579	-32.308%
2026-06-24	6.1500	6.5000	6.1500	6.3500	+4.959%	62	579	-30.709%
2026-06-23	5.7500	6.2000	5.6500	6.0500	+15.238%	170	554	-27.273%
2026-06-22	5.5500	5.6500	5.2500	5.2500	-16.534%	134	443	-16.190%
2026-06-15	6.3500	6.3600	6.2900	6.2900	+1.452%	15	400	-30.048%
2026-06-10	6.1000	6.2000	6.1000	6.2000	+37.778%	15	406	-29.032%
2026-06-04	4.9000	4.9000	4.5000	4.5000	+4.651%	3	405	-2.222%
2026-06-03	4.9000	4.9000	4.3000	4.3000	-23.077%	83	405	+2.326%
2026-06-01	5.7500	5.8000	5.5900	5.5900	-4.932%	8	338	-21.288%
2026-05-29	5.8800	5.8800	5.8800	5.8800	-0.339%	1	330	-25.170%
2026-05-28	5.9000	5.9000	5.9000	5.9000	+9.259%	13	330	-25.424%
2026-05-26	5.5200	5.5200	5.2900	5.4000	-6.736%	12	317	-18.519%
2026-05-22	5.7000	5.7900	5.6000	5.7900	+6.630%	7	320	-24.007%
2026-05-21	5.4300	5.4300	5.4300	5.4300	-3.036%	3	317	-18.969%
2026-05-20	5.6000	5.6000	5.6000	5.6000	+4.478%	11	317	-21.429%
2026-05-18	5.3600	5.3600	5.3600	5.3600	+1.132%	1	306	-17.910%
2026-05-15	5.4600	5.5100	5.3000	5.3000	-8.621%	8	306	-16.981%
2026-05-13	5.8000	5.8000	5.8000	5.8000	-6.452%	4	304	-24.138%
2026-05-12	6.2000	6.2000	6.2000	6.2000	+7.266%	20	292	-29.032%
2026-05-11	5.8000	5.8000	5.5000	5.7800	-20.822%	43	292	-23.875%
2026-05-07	6.6000	7.3000	6.6000	7.3000	+7.988%	65	277	-39.726%
2026-05-06	6.8000	6.8000	6.7600	6.7600	+11.736%	7	253	-34.911%
2026-05-05	6.0500	6.0500	6.0500	6.0500	-6.491%	2	250	-27.273%
2026-05-01	6.5000	6.5000	6.4700	6.4700	-3.433%	4	250	-31.994%
2026-04-30	6.7000	6.7000	6.7000	6.7000	+9.477%	2	250	-34.328%
2026-04-29	6.1200	6.1200	6.1200	6.1200	-14.165%	10	250	-28.105%
2026-04-24	7.1300	7.1300	7.1300	7.1300	+4.392%	2	240	-38.289%
2026-04-21	6.8300	6.8300	6.8300	6.8300	+1.788%	1	242	-35.578%
2026-04-20	6.8000	6.8000	6.7100	6.7100	-2.754%	2	242	-34.426%
2026-04-16	6.9000	6.9000	6.9000	6.9000	+15.000%	10	241	-36.232%
2026-04-13	6.8000	6.8000	6.0000	6.0000	-21.569%	12	231	-26.667%
2026-04-10	7.4000	7.7200	7.3600	7.6500	-5.556%	15	224	-42.484%
2026-04-08	8.1000	8.1000	8.1000	8.1000	+2.532%	1	232	-45.679%
2026-03-31	8.2200	8.4000	7.9000	7.9000	+0.127%	17	231	-44.304%
2026-03-30	8.0000	8.0000	7.8000	7.8900	+10.815%	194	214	-44.233%
2026-03-25	7.4000	7.4000	7.1200	7.1200	-13.697%	105	334	-38.202%
2026-03-23	8.5000	8.5000	8.0500	8.2500	-5.714%	105	229	-46.667%
2026-03-19	8.7500	8.7500	8.7500	8.7500	-5.200%	2	126	-49.714%
2026-03-18	9.1000	9.2300	9.1000	9.2300	-6.199%	101	124	-52.329%
2026-03-17	9.8400	9.8400	9.8400	9.8400	-8.889%	5	24	-55.285%
2026-03-16	10.8000	10.8000	10.8000	10.8000	-6.897%	1	19	-59.259%
2026-03-11	12.0000	12.0000	11.3000	11.6000	-37.634%	7	18	-62.069%
2026-02-05	18.6000	18.6000	18.6000	18.6000	+15.528%	1	12	-76.344%
2026-01-14	15.8000	16.1000	15.8000	16.1000	+13.221%	7	12	-72.671%
2026-01-06	14.8000	14.8000	14.2200	14.2200	-2.603%	7	15	-69.058%
2026-01-05	14.6000	14.6000	14.6000	14.6000	-8.521%	1	12	-69.863%
2025-12-10	15.9600	15.9600	15.9600	15.9600	-22.824%	10	12	-72.431%
2025-09-05	21.0000	21.0000	20.6800	20.6800	+6.051%	3	5	-78.723%
2025-08-29	19.5000	19.5000	19.5000	19.5000	-16.309%	1	1	-77.436%
2025-07-01	23.3000	23.3000	23.3000	23.3000	+6.930%	1	6	-81.116%
2025-06-30	21.7900	21.7900	21.7900	21.7900	+1.443%	1	6	-79.807%
2025-06-25	21.4800	21.4800	21.4800	21.4800	-9.748%	1	5	-79.516%
2025-06-16	23.7000	23.8000	23.7000	23.8000	+3.478%	3	4	-81.513%
2025-05-22	23.0000	23.0000	23.0000	23.0000	-23.333%	1	1	-80.870%
2025-04-01	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	-85.333%