Dark

GIS20270115C35
GIS Jan 15 2027 35.00 Call (GIS270115C00035000)
option OPRA

EOD

Sep 29, 2026

1.55-6.061%(-0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8000	1.8000	1.5500	1.5500	-6.061%	12	1,108	0.000%
2026-09-28	1.5300	1.7100	1.5300	1.6500	0.000%	84	1,103	-6.061%
2026-09-25	2.0500	2.0500	1.6500	1.6500	-25.000%	196	1,134	-6.061%
2026-09-24	2.4000	2.4000	2.1500	2.2000	-22.807%	55	1,112	-29.545%
2026-09-23	2.8500	2.8500	2.1000	2.8500	+9.615%	125	1,104	-45.614%
2026-09-22	2.9500	3.0000	2.6000	2.6000	-17.460%	50	1,110	-40.385%
2026-09-21	3.4200	3.4200	3.1000	3.1500	-12.500%	26	1,125	-50.794%
2026-09-18	3.6000	3.6000	3.6000	3.6000	0.000%	20	1,126	-56.944%
2026-09-17	3.6000	3.6000	3.6000	3.6000	-1.639%	1	1,146	-56.944%
2026-09-15	3.7000	3.8000	3.6600	3.6600	-3.937%	4	1,146	-57.650%
2026-09-14	3.6000	3.8100	3.6000	3.8100	+19.063%	2	1,143	-59.318%
2026-09-11	3.2000	3.2000	3.2000	3.2000	-2.736%	1	1,143	-51.563%
2026-09-10	3.3000	3.3000	3.2900	3.2900	-39.074%	13	1,142	-52.888%
2026-09-04	5.4000	5.4000	5.4000	5.4000	+1.887%	1	1,145	-71.296%
2026-09-03	5.3000	5.3000	5.3000	5.3000	-24.716%	10	1,145	-70.755%
2026-09-02	7.0400	7.0400	7.0400	7.0400	-5.630%	2	1,138	-77.983%
2026-08-31	7.6000	7.6000	7.3500	7.4600	+6.571%	13	1,138	-79.223%
2026-08-28	6.7000	7.2200	6.7000	7.0000	+4.478%	46	1,127	-77.857%
2026-08-27	6.2900	6.7000	6.2900	6.7000	+8.766%	3	1,163	-76.866%
2026-08-26	5.2000	6.5000	5.2000	6.1600	+2.667%	49	1,162	-74.838%
2026-08-25	5.8600	6.1000	5.8600	6.0000	-11.765%	3	1,163	-74.167%
2026-08-24	6.7000	6.8000	6.7000	6.8000	+15.254%	61	1,163	-77.206%
2026-08-21	6.0000	6.1000	5.9000	5.9000	-6.349%	41	1,172	-73.729%
2026-08-20	6.0200	6.3000	6.0200	6.3000	+23.047%	6	1,172	-75.397%
2026-08-18	4.7000	5.1200	4.7000	5.1200	+6.667%	15	1,167	-69.727%
2026-08-17	5.2000	5.2000	4.8000	4.8000	-14.286%	4	1,158	-67.708%
2026-08-14	5.6000	5.7000	5.5900	5.6000	+21.739%	93	1,160	-72.321%
2026-08-13	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1,069	-66.304%
2026-08-12	4.3800	5.0000	4.3800	5.0000	+1.626%	8	1,069	-69.000%
2026-08-11	4.5300	4.9200	4.5300	4.9200	+20.000%	4	1,071	-68.496%
2026-08-10	4.3700	4.3700	4.1000	4.1000	-0.485%	8	1,069	-62.195%
2026-08-07	3.9900	4.1200	3.9000	4.1200	+15.730%	6	1,070	-62.379%
2026-08-05	3.5000	3.5600	3.5000	3.5600	+0.282%	11	1,067	-56.461%
2026-08-04	3.5500	3.6000	3.4800	3.5500	-3.533%	14	1,058	-56.338%
2026-08-03	3.8300	3.9400	3.6800	3.6800	+5.747%	9	1,060	-57.880%
2026-07-31	3.7400	3.7400	3.4800	3.4800	-8.421%	6	1,058	-55.460%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-25.490%	2	1,061	-59.211%
2026-07-29	5.1000	5.1000	5.1000	5.1000	-3.774%	1	1,062	-69.608%
2026-07-28	4.1500	5.3000	4.1500	5.3000	+30.221%	3	1,063	-70.755%
2026-07-27	4.0700	4.0700	4.0700	4.0700	+13.056%	1	1,063	-61.916%
2026-07-24	3.5500	3.7000	3.4700	3.6000	0.000%	75	1,064	-56.944%
2026-07-23	3.8000	3.8000	3.6000	3.6000	-14.286%	32	1,063	-56.944%
2026-07-22	4.5000	4.5000	4.2000	4.2000	-12.500%	4	1,093	-63.095%
2026-07-20	4.8000	4.8000	4.8000	4.8000	-10.448%	1	1,090	-67.708%
2026-07-17	5.9000	6.3000	5.3600	5.3600	-7.745%	29	1,090	-71.082%
2026-07-16	4.7500	5.8100	4.7500	5.8100	+30.856%	20	1,072	-73.322%
2026-07-15	4.4400	4.4400	4.4400	4.4400	+7.246%	3	1,054	-65.090%
2026-07-13	4.2200	4.3500	4.1400	4.1400	+10.106%	24	1,054	-62.560%
2026-07-10	3.5300	3.7600	3.5300	3.7600	+7.429%	5	1,058	-58.777%
2026-07-08	3.9500	3.9500	3.5000	3.5000	-12.500%	10	1,061	-55.714%
2026-07-07	3.7000	4.0000	3.7000	4.0000	+25.000%	11	1,063	-61.250%
2026-07-06	2.9500	3.2000	2.9500	3.2000	-21.760%	6	1,067	-51.563%
2026-07-02	4.4000	4.4000	3.9000	4.0900	+0.988%	46	1,074	-62.103%
2026-07-01	4.1000	4.8000	4.0500	4.0500	+22.727%	63	1,074	-61.728%
2026-06-30	3.7000	3.7000	3.3000	3.3000	-19.512%	7	1,042	-53.030%
2026-06-29	4.0000	4.1000	3.8000	4.1000	+7.330%	6	1,042	-62.195%
2026-06-26	3.8500	4.0000	3.8200	3.8200	+9.770%	507	1,041	-59.424%
2026-06-25	3.5600	3.5600	3.4800	3.4800	+4.192%	2	833	-55.460%
2026-06-24	3.3100	3.6000	3.3100	3.3400	-0.299%	30	832	-53.593%
2026-06-23	3.1200	3.3500	3.1200	3.3500	+17.544%	22	816	-53.731%
2026-06-22	2.9500	3.0500	2.8500	2.8500	-3.390%	77	833	-45.614%
2026-06-18	2.7000	2.9500	2.6600	2.9500	+12.167%	21	826	-47.458%
2026-06-17	3.2500	3.4000	2.6300	2.6300	-20.303%	71	826	-41.065%
2026-06-16	3.3000	3.5500	3.2000	3.3000	+1.538%	251	826	-53.030%
2026-06-15	3.3500	3.7000	3.1300	3.2500	-4.412%	1,310	812	-52.308%
2026-06-12	3.3500	3.4500	3.2500	3.4000	+4.615%	1,411	852	-54.412%
2026-06-11	3.5000	3.5000	3.1000	3.2500	0.000%	1,199	886	-52.308%
2026-06-10	3.3000	3.7400	3.2000	3.2500	-1.515%	575	865	-52.308%
2026-06-09	3.3500	3.4000	3.2000	3.3000	+6.109%	28	728	-53.030%
2026-06-08	3.1400	3.2800	3.1100	3.1100	-5.471%	66	737	-50.161%
2026-06-05	2.6500	3.4000	2.6500	3.2900	+37.083%	184	741	-52.888%
2026-06-04	2.5500	2.5500	2.2500	2.4000	+4.348%	19	737	-35.417%
2026-06-03	2.5000	2.6800	2.2500	2.3000	-14.815%	122	725	-32.609%
2026-06-02	2.8000	2.8000	2.5900	2.7000	-15.625%	22	728	-42.593%
2026-06-01	3.0500	3.2500	3.0500	3.2000	0.000%	18	687	-51.563%
2026-05-29	3.1000	3.3500	3.1000	3.2000	-3.030%	91	694	-51.563%
2026-05-28	3.0000	3.3000	3.0000	3.3000	+3.125%	35	607	-53.030%
2026-05-27	3.1300	3.2000	3.1200	3.2000	+8.108%	141	621	-51.563%
2026-05-26	3.1200	3.1200	2.9300	2.9600	-10.303%	15	481	-47.635%
2026-05-22	3.2000	3.5000	2.9700	3.3000	+11.486%	63	487	-53.030%
2026-05-21	2.7500	2.9600	2.6300	2.9600	-4.516%	12	477	-47.635%
2026-05-20	3.0500	3.1000	3.0500	3.1000	-3.125%	51	477	-50.000%
2026-05-19	3.2000	3.5000	3.2000	3.2000	+6.312%	29	406	-51.563%
2026-05-18	2.8300	3.0100	2.8300	3.0100	+3.793%	39	406	-48.505%
2026-05-15	3.1500	3.1500	2.9000	2.9000	-3.333%	9	406	-46.552%
2026-05-14	3.4400	3.5000	3.0000	3.0000	-1.639%	206	403	-48.333%
2026-05-13	3.1000	3.1300	2.9500	3.0500	-7.012%	35	455	-49.180%
2026-05-12	3.4400	3.4400	3.2800	3.2800	+11.186%	4	455	-52.744%
2026-05-11	3.5000	3.5000	2.9500	2.9500	-20.699%	32	455	-47.458%
2026-05-08	3.7500	3.7500	3.7200	3.7200	-7.000%	6	448	-58.333%
2026-05-07	3.6700	4.0000	3.6000	4.0000	+12.676%	49	442	-61.250%
2026-05-06	3.6500	3.6500	3.5500	3.5500	0.000%	3	488	-56.338%
2026-05-05	3.2500	3.5500	3.0000	3.5500	+4.720%	39	489	-56.338%
2026-05-04	3.4000	3.5000	3.3800	3.3900	-3.143%	22	460	-54.277%
2026-05-01	4.0000	4.0000	3.4600	3.5000	+2.941%	119	328	-55.714%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-6.849%	8	328	-54.412%
2026-04-28	3.7000	3.7000	3.6500	3.6500	0.000%	3	324	-57.534%
2026-04-27	3.7000	3.7000	3.6000	3.6500	+1.389%	24	322	-57.534%
2026-04-24	3.6000	3.6200	3.6000	3.6000	-13.043%	63	300	-56.944%
2026-04-23	4.1400	4.1400	4.1400	4.1400	+6.154%	3	237	-62.560%
2026-04-22	3.9000	3.9000	3.9000	3.9000	0.000%	7	237	-60.256%
2026-04-21	3.9000	3.9000	3.9000	3.9000	+2.632%	1	241	-60.256%
2026-04-20	3.7000	3.9000	3.7000	3.8000	-2.564%	28	240	-59.211%
2026-04-17	4.0000	4.0000	3.8000	3.9000	+0.775%	31	212	-60.256%
2026-04-16	3.7000	3.8700	3.7000	3.8700	+9.632%	6	205	-59.948%
2026-04-15	3.5300	3.5300	3.5300	3.5300	-4.595%	1	200	-56.091%
2026-04-14	3.6000	3.9200	3.5900	3.7000	+2.778%	29	199	-58.108%
2026-04-13	3.4000	3.6000	3.4000	3.6000	-11.765%	17	181	-56.944%
2026-04-10	4.3000	4.3000	4.0800	4.0800	-6.849%	6	166	-62.010%
2026-04-09	4.3800	4.3800	4.3800	4.3800	-0.455%	1	166	-64.612%
2026-04-08	4.5000	4.5000	4.4000	4.4000	-16.824%	12	166	-64.773%
2026-04-06	4.8700	5.2900	4.8700	5.2900	+1.731%	3	159	-70.699%
2026-04-01	5.2000	5.2000	5.2000	5.2000	+2.767%	1	158	-70.192%
2026-03-31	5.0000	5.0600	4.9600	5.0600	+2.637%	8	157	-69.368%
2026-03-30	4.7500	4.9300	4.6800	4.9300	+9.556%	6	155	-68.560%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+7.143%	1	151	-65.556%
2026-03-26	4.2000	4.3900	4.2000	4.2000	-2.326%	13	150	-63.095%
2026-03-25	4.3000	4.3000	4.3000	4.3000	-15.686%	1	147	-63.953%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-1.923%	1	147	-69.608%
2026-03-20	5.2000	5.2000	5.1700	5.2000	+0.971%	3	147	-70.192%
2026-03-18	5.1500	5.1500	5.1500	5.1500	-14.452%	1	144	-69.903%
2026-03-16	6.0200	6.0200	6.0200	6.0200	-19.733%	3	145	-74.252%
2026-03-12	7.5000	7.5000	7.5000	7.5000	+1.351%	1	143	-79.333%
2026-03-11	7.9800	7.9800	7.3700	7.4000	-24.490%	36	142	-79.054%
2026-03-09	9.8000	9.8000	9.8000	9.8000	-13.351%	1	116	-84.184%
2026-02-19	11.3100	11.3100	11.3100	11.3100	+0.982%	5	115	-86.295%
2026-02-18	11.2000	11.2000	11.2000	11.2000	+1.818%	10	119	-86.161%
2026-02-17	11.5000	11.5000	11.0000	11.0000	-22.535%	15	129	-85.909%
2026-02-12	14.4000	14.4000	14.2000	14.2000	+6.367%	10	119	-89.085%
2026-02-11	13.3500	13.3500	13.3500	13.3500	-2.697%	1	129	-88.390%
2026-02-06	13.6100	13.7200	13.6100	13.7200	+14.333%	2	128	-88.703%
2026-02-03	12.0000	12.0000	12.0000	12.0000	+10.497%	30	128	-87.083%
2026-01-22	10.6000	10.8600	10.6000	10.8600	-5.565%	5	138	-85.727%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+7.477%	10	133	-86.522%
2026-01-09	10.2000	10.7000	10.2000	10.7000	+9.969%	21	123	-85.514%
2026-01-08	9.5000	9.7300	9.5000	9.7300	+8.111%	2	113	-84.070%
2026-01-07	10.0000	10.0000	9.0000	9.0000	-7.216%	18	112	-82.778%
2026-01-06	9.7300	9.7300	9.7000	9.7000	-20.230%	7	96	-84.021%
2025-12-30	12.3200	12.4200	12.1600	12.1600	-1.138%	16	95	-87.253%
2025-12-24	12.3000	12.3000	12.3000	12.3000	-4.280%	16	64	-87.398%
2025-12-22	12.8800	12.8800	12.8500	12.8500	-6.204%	2	64	-87.938%
2025-12-19	13.7000	13.7000	13.7000	13.7000	-3.521%	1	64	-88.686%
2025-12-18	14.4000	14.4000	14.2000	14.2000	+16.393%	6	65	-89.085%
2025-12-16	12.8000	12.8000	12.2000	12.2000	-1.613%	4	59	-87.295%
2025-12-11	12.4000	12.4000	12.4000	12.4000	+4.818%	1	55	-87.500%
2025-12-09	11.8900	11.8900	11.8300	11.8300	-18.806%	2	56	-86.898%
2025-11-21	12.5000	14.5700	12.5000	14.5700	+12.858%	10	54	-89.362%
2025-11-17	12.9100	12.9100	12.9100	12.9100	+2.460%	1	62	-87.994%
2025-11-04	12.6000	12.6000	12.6000	12.6000	-9.742%	10	62	-87.698%
2025-10-29	13.9600	13.9600	13.9600	13.9600	-0.286%	5	52	-88.897%
2025-10-27	14.0000	14.0000	14.0000	14.0000	-3.448%	1	46	-88.929%
2025-10-17	14.5000	14.5000	14.5000	14.5000	0.000%	15	46	-89.310%
2025-09-17	14.5000	14.5000	14.5000	14.5000	-3.974%	1	44	-89.310%
2025-09-15	15.1000	15.1000	15.1000	15.1000	-3.205%	10	44	-89.735%
2025-09-12	15.6000	15.6000	15.6000	15.6000	+1.961%	3	54	-90.064%
2025-09-10	15.3000	15.3000	15.3000	15.3000	+0.065%	3	51	-89.869%
2025-09-04	15.3000	15.3000	15.2900	15.2900	+2.755%	4	51	-89.863%
2025-08-29	14.8800	14.8800	14.8800	14.8800	+4.275%	15	62	-89.583%
2025-08-28	14.3200	14.3300	14.2700	14.2700	-5.371%	16	62	-89.138%
2025-08-25	15.1000	15.1000	15.0800	15.0800	-2.078%	10	46	-89.721%
2025-08-06	15.4000	15.4000	15.4000	15.4000	+3.148%	1	41	-89.935%
2025-08-05	14.9300	14.9300	14.9300	14.9300	-0.533%	2	42	-89.618%
2025-08-04	15.0200	15.0200	15.0100	15.0100	-1.120%	8	42	-89.674%
2025-08-01	15.1800	15.1800	15.1800	15.1800	-5.303%	1	42	-89.789%
2025-07-28	16.0300	16.0300	16.0300	16.0300	+0.818%	1	41	-90.331%
2025-07-22	15.9000	15.9000	15.9000	15.9000	-1.181%	3	40	-90.252%
2025-07-18	16.1300	16.1300	16.0900	16.0900	+1.771%	2	37	-90.367%
2025-07-16	16.2000	16.3000	15.8100	15.8100	-2.407%	22	37	-90.196%
2025-07-09	16.2000	16.2000	16.2000	16.2000	+2.532%	1	17	-90.432%
2025-06-26	15.8000	15.8000	15.8000	15.8000	-3.364%	3	17	-90.190%
2025-06-25	17.4000	17.4000	16.3500	16.3500	-16.368%	6	14	-90.520%
2025-06-13	19.5500	19.5500	19.5500	19.5500	+1.295%	2	11	-92.072%
2025-06-12	19.3000	19.3000	19.3000	19.3000	+1.579%	1	10	-91.969%
2025-05-23	19.0000	19.0000	19.0000	19.0000	-8.213%	16	11	-91.842%
2025-05-19	20.7000	20.7000	20.7000	20.7000	-0.289%	8	11	-92.512%
2025-05-09	20.7600	20.7600	20.7600	20.7600	-15.092%	4	3	-92.534%
2025-03-19	24.4500	24.4500	24.4500	24.4500	0.000%	1	1	-93.661%