Dark

GIS20270115C52.5
GIS Jan 15 2027 52.50 Call (GIS270115C00052500)
option OPRA

EOD

Aug 10, 2026

0.3000+20.000%(+0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3500	0.3500	0.3000	0.3000	+20.000%	12	988	0.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-16.667%	5	988	+20.000%
2026-08-04	0.3000	0.3000	0.3000	0.3000	+7.143%	2	988	0.000%
2026-08-03	0.3500	0.3500	0.2800	0.2800	+12.000%	12	986	+7.143%
2026-07-31	0.2500	0.2500	0.2500	0.2500	-44.444%	6	994	+20.000%
2026-07-29	0.4500	0.4500	0.4500	0.4500	+28.571%	4	988	-33.333%
2026-07-28	0.3000	0.3500	0.3000	0.3500	+40.000%	3	992	-14.286%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-16.667%	4	992	+20.000%
2026-07-22	0.3000	0.3000	0.3000	0.3000	-14.286%	1	988	0.000%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-12.500%	31	987	-14.286%
2026-07-16	0.3600	0.4500	0.3600	0.4000	+37.931%	10	956	-25.000%
2026-07-13	0.2900	0.2900	0.2900	0.2900	+45.000%	8	946	+3.448%
2026-07-06	0.2500	0.2500	0.2000	0.2000	-20.000%	12	938	+50.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-16.667%	9	924	+20.000%
2026-07-01	0.3500	0.3500	0.3000	0.3000	0.000%	8	924	0.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-25.000%	5	916	0.000%
2026-06-26	0.3500	0.4000	0.3500	0.4000	+14.286%	85	911	-25.000%
2026-06-24	0.4500	0.4500	0.3500	0.3500	+40.000%	7	853	-14.286%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-21.875%	5	860	+20.000%
2026-06-18	0.2500	0.3200	0.2500	0.3200	+6.667%	39	886	-6.250%
2026-06-17	0.5200	0.5200	0.2500	0.3000	-33.333%	36	886	0.000%
2026-06-16	0.3800	0.4500	0.3000	0.4500	-8.163%	115	886	-33.333%
2026-06-09	0.5100	0.5100	0.4900	0.4900	+63.333%	2	942	-38.776%
2026-06-04	0.3000	0.3000	0.3000	0.3000	0.000%	19	942	0.000%
2026-06-03	0.3000	0.3000	0.3000	0.3000	0.000%	7	942	0.000%
2026-06-02	0.4000	0.4000	0.3000	0.3000	-14.286%	15	935	0.000%
2026-06-01	0.3500	0.3500	0.3500	0.3500	-12.500%	3	928	-14.286%
2026-05-28	0.3500	0.4000	0.3500	0.4000	+14.286%	28	925	-25.000%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+16.667%	2	945	-14.286%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-14.286%	2	943	0.000%
2026-05-19	0.3500	0.3500	0.3500	0.3500	0.000%	2	936	-14.286%
2026-05-18	0.3400	0.3500	0.3400	0.3500	0.000%	4	936	-14.286%
2026-05-08	0.3500	0.3500	0.3500	0.3500	0.000%	3	936	-14.286%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-12.500%	7	933	-14.286%
2026-05-06	0.4000	0.4000	0.4000	0.4000	+14.286%	2	926	-25.000%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-16.667%	5	924	-14.286%
2026-05-01	0.4200	0.4200	0.4200	0.4200	+7.692%	3	922	-28.571%
2026-04-30	0.3900	0.3900	0.3900	0.3900	+11.429%	1	922	-23.077%
2026-04-29	0.3900	0.4000	0.3500	0.3500	-22.222%	7	922	-14.286%
2026-04-24	0.4500	0.4500	0.4500	0.4500	-25.000%	30	916	-33.333%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+33.333%	1	916	-50.000%
2026-04-20	0.3500	0.4500	0.3500	0.4500	+15.385%	2	916	-33.333%
2026-04-17	0.4000	0.4000	0.3900	0.3900	-13.333%	23	915	-23.077%
2026-04-16	0.4000	0.4500	0.4000	0.4500	+12.500%	12	916	-33.333%
2026-04-15	0.4000	0.4000	0.4000	0.4000	-6.977%	2	912	-25.000%
2026-04-14	0.4000	0.4500	0.4000	0.4300	+22.857%	9	912	-30.233%
2026-04-13	0.4000	0.4000	0.3500	0.3500	-25.532%	20	903	-14.286%
2026-04-08	0.4700	0.4700	0.4700	0.4700	-27.692%	2	890	-36.170%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-1.515%	4	890	-53.846%
2026-04-06	0.6600	0.6600	0.6600	0.6600	+32.000%	1	890	-54.545%
2026-03-26	0.5000	0.5000	0.5000	0.5000	+8.696%	1	890	-40.000%
2026-03-25	0.5000	0.5000	0.4600	0.4600	-26.984%	53	890	-34.783%
2026-03-24	0.8000	0.8000	0.6200	0.6300	-4.545%	5	871	-52.381%
2026-03-23	0.6000	0.6600	0.6000	0.6600	-5.714%	3	870	-54.545%
2026-03-20	0.8500	0.8500	0.7000	0.7000	-15.663%	23	871	-57.143%
2026-03-18	0.8300	0.8300	0.8300	0.8300	+5.063%	5	854	-63.855%
2026-03-16	1.1000	1.1000	0.7900	0.7900	-21.000%	7	856	-62.025%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-28.571%	20	857	-70.000%
2026-03-12	1.4000	1.4000	1.4000	1.4000	+27.273%	20	869	-78.571%
2026-03-11	1.2500	1.2500	0.9700	1.1000	-13.386%	14	889	-72.727%
2026-03-10	1.2700	1.2700	1.2700	1.2700	-16.993%	1	888	-76.378%
2026-03-05	1.6000	1.6000	1.5300	1.5300	+6.993%	3	888	-80.392%
2026-03-04	1.7000	1.7000	1.4300	1.4300	-15.882%	120	886	-79.021%
2026-03-03	1.3500	1.7000	1.3500	1.7000	-5.028%	2	788	-82.353%
2026-02-25	1.7900	1.7900	1.7900	1.7900	-18.636%	3	787	-83.240%
2026-02-24	2.2000	2.2000	2.2000	2.2000	+12.821%	3	787	-86.364%
2026-02-23	1.8000	1.9500	1.8000	1.9500	0.000%	2	787	-84.615%
2026-02-19	1.9500	1.9500	1.9500	1.9500	+42.336%	5	788	-84.615%
2026-02-18	1.9500	1.9500	1.3700	1.3700	-27.895%	2	783	-78.102%
2026-02-17	2.0100	2.0100	1.6800	1.9000	-44.118%	102	782	-84.211%
2026-02-13	3.1700	3.4000	3.1700	3.4000	+6.250%	29	805	-91.176%
2026-02-12	2.9500	3.2000	2.9500	3.2000	+0.629%	15	805	-90.625%
2026-02-11	2.8000	3.2000	2.8000	3.1800	+7.797%	3	820	-90.566%
2026-02-09	3.0000	3.0000	2.9500	2.9500	0.000%	7	820	-89.831%
2026-02-06	2.9500	2.9500	2.9500	2.9500	-24.359%	7	815	-89.831%
2026-02-05	3.9000	3.9000	3.9000	3.9000	+21.875%	3	808	-92.308%
2026-02-04	2.8000	3.2000	2.8000	3.2000	+42.222%	15	808	-90.625%
2026-02-03	2.0000	2.2500	2.0000	2.2500	-6.250%	4	816	-86.667%
2026-02-02	2.0000	2.4000	2.0000	2.4000	+13.744%	4	816	-87.500%
2026-01-30	1.9900	2.1500	1.9800	2.1100	+14.054%	9	819	-85.782%
2026-01-29	1.8500	1.8500	1.8500	1.8500	+19.355%	1	819	-83.784%
2026-01-28	1.5500	1.5500	1.5500	1.5500	-11.429%	4	819	-80.645%
2026-01-26	1.7500	1.7500	1.6000	1.7500	0.000%	28	823	-82.857%
2026-01-22	1.6800	1.8500	1.6500	1.7500	+10.063%	55	823	-82.857%
2026-01-21	1.5000	1.6000	1.5000	1.5900	-3.636%	8	812	-81.132%
2026-01-20	1.6500	1.8000	1.6000	1.6500	-8.333%	114	809	-81.818%
2026-01-16	1.8000	1.8000	1.8000	1.8000	-10.000%	1	795	-83.333%
2026-01-15	2.0400	2.1100	2.0000	2.0000	0.000%	27	795	-85.000%
2026-01-14	2.0000	2.0000	2.0000	2.0000	+17.647%	2	795	-85.000%
2026-01-13	1.7000	1.7000	1.7000	1.7000	+9.677%	5	797	-82.353%
2026-01-12	1.7000	1.7000	1.5500	1.5500	-16.216%	5	797	-80.645%
2026-01-09	1.4400	1.8500	1.4400	1.8500	+29.371%	9	797	-83.784%
2026-01-08	1.4500	1.4500	1.4300	1.4300	-2.055%	11	797	-79.021%
2026-01-06	1.4600	1.4600	1.4600	1.4600	-11.515%	1	807	-79.452%
2026-01-05	1.9000	2.0000	1.3500	1.6500	-21.429%	44	807	-81.818%
2026-01-02	2.0000	2.1200	2.0000	2.1000	-10.638%	23	804	-85.714%
2025-12-30	2.2000	2.4000	2.2000	2.3500	-7.843%	15	783	-87.234%
2025-12-26	2.5500	2.5500	2.4900	2.5500	+4.938%	26	779	-88.235%
2025-12-24	2.4300	2.4300	2.4300	2.4300	+3.404%	100	794	-87.654%
2025-12-23	2.6000	2.7000	2.3500	2.3500	-12.963%	35	794	-87.234%
2025-12-22	2.7000	2.7000	2.7000	2.7000	-17.933%	37	761	-88.889%
2025-12-17	3.1000	3.2900	3.1000	3.2900	+19.203%	8	796	-90.881%
2025-12-16	2.7600	2.7600	2.7600	2.7600	+8.235%	1	796	-89.130%
2025-12-15	2.5500	2.5500	2.5500	2.5500	-5.556%	20	796	-88.235%
2025-12-12	2.7000	2.7000	2.7000	2.7000	+2.662%	2	796	-88.889%
2025-12-10	2.6300	2.6300	2.6300	2.6300	+4.365%	5	796	-88.593%
2025-12-08	2.4000	2.5200	2.4000	2.5200	-13.103%	12	796	-88.095%
2025-12-03	2.9400	2.9400	2.9000	2.9000	+13.725%	5	785	-89.655%
2025-12-02	2.5500	2.5500	2.5500	2.5500	-18.530%	1	780	-88.235%
2025-12-01	2.9000	3.1300	2.9000	3.1300	-25.476%	11	780	-90.415%
2025-11-21	4.0000	4.2000	4.0000	4.2000	+26.126%	9	770	-92.857%
2025-11-07	3.3300	3.3300	3.3300	3.3300	+3.416%	1	775	-90.991%
2025-11-05	3.2200	3.2200	3.2200	3.2200	-6.122%	1	775	-90.683%
2025-11-03	3.1100	3.4300	3.1100	3.4300	+7.188%	24	771	-91.254%
2025-10-29	3.4000	3.4000	3.2000	3.2000	-15.789%	58	771	-90.625%
2025-10-27	3.7000	3.8000	3.7000	3.8000	-2.564%	4	768	-92.105%
2025-10-23	3.9000	3.9000	3.9000	3.9000	-11.364%	1	768	-92.308%
2025-10-22	4.4000	4.4000	4.4000	4.4000	+4.762%	2	767	-93.182%
2025-10-21	3.9000	4.2000	3.9000	4.2000	+5.000%	4	769	-92.857%
2025-10-17	4.0000	4.0000	4.0000	4.0000	0.000%	1	773	-92.500%
2025-10-16	3.9200	4.1000	3.9200	4.0000	+2.564%	4	774	-92.500%
2025-10-15	3.9000	3.9000	3.9000	3.9000	-2.500%	11	770	-92.308%
2025-10-14	4.0000	4.0000	4.0000	4.0000	-2.439%	25	781	-92.500%
2025-10-13	4.1000	4.1000	4.1000	4.1000	-2.381%	3	759	-92.683%
2025-10-09	4.2000	4.2000	4.2000	4.2000	-6.667%	2	756	-92.857%
2025-10-08	4.5000	4.6000	4.5000	4.5000	-10.000%	11	758	-93.333%
2025-10-07	5.0000	5.0300	4.8700	5.0000	+6.383%	247	621	-94.000%
2025-10-06	4.7000	4.7000	4.7000	4.7000	+2.174%	2	621	-93.617%
2025-10-03	4.6000	4.6000	4.6000	4.6000	0.000%	1	620	-93.478%
2025-10-02	4.6000	4.6000	4.6000	4.6000	-4.167%	2	619	-93.478%
2025-10-01	4.7900	4.8000	4.6500	4.8000	+10.345%	3	617	-93.750%
2025-09-30	4.3500	4.3500	4.3500	4.3500	+1.163%	1	616	-93.103%
2025-09-26	4.3000	4.3000	4.3000	4.3000	-8.511%	289	615	-93.023%
2025-09-23	4.7000	4.7000	4.7000	4.7000	-2.083%	2	573	-93.617%
2025-09-19	4.8000	4.8000	4.8000	4.8000	+4.348%	25	571	-93.750%
2025-09-18	4.6000	4.6000	4.6000	4.6000	+15.000%	1	546	-93.478%
2025-09-17	4.2000	4.2000	4.0000	4.0000	-6.977%	14	547	-92.500%
2025-09-16	4.3000	4.3000	4.3000	4.3000	+2.381%	4	551	-93.023%
2025-09-15	4.2000	4.2000	4.2000	4.2000	-6.667%	1	551	-92.857%
2025-09-10	4.5000	4.5000	4.5000	4.5000	-2.174%	20	551	-93.333%
2025-09-08	4.8000	4.8000	4.4500	4.6000	-6.883%	5	531	-93.478%
2025-09-05	4.5600	4.9400	4.4000	4.9400	+7.391%	15	528	-93.927%
2025-09-04	4.6000	4.6000	4.6000	4.6000	+9.524%	1	522	-93.478%
2025-08-29	4.2000	4.2000	4.2000	4.2000	+7.692%	8	531	-92.857%
2025-08-28	4.1000	4.1000	3.9000	3.9000	-6.699%	11	531	-92.308%
2025-08-27	4.1800	4.1800	4.1800	4.1800	-1.647%	1	520	-92.823%
2025-08-26	4.2500	4.2500	4.2500	4.2500	-14.141%	1	519	-92.941%
2025-08-20	4.8000	4.9500	4.8000	4.9500	+5.319%	2	519	-93.939%
2025-08-19	4.5500	4.7000	4.5500	4.7000	+4.444%	2	519	-93.617%
2025-08-18	4.7000	4.7000	4.5000	4.5000	-6.250%	3	519	-93.333%
2025-08-14	4.8000	4.8000	4.8000	4.8000	+3.226%	1	518	-93.750%
2025-08-13	4.6500	4.6500	4.6500	4.6500	+2.876%	1	519	-93.548%
2025-08-11	4.5200	4.5200	4.5200	4.5200	+0.444%	2	518	-93.363%
2025-08-01	4.5000	4.5000	4.5000	4.5000	-13.462%	2	520	-93.333%
2025-07-29	5.2000	5.2000	5.2000	5.2000	+4.000%	2	520	-94.231%
2025-07-28	5.1000	5.1000	4.8900	5.0000	-7.407%	15	518	-94.000%
2025-07-25	5.4400	5.4400	5.4000	5.4000	-1.818%	10	517	-94.444%
2025-07-24	5.2000	5.5000	5.2000	5.5000	-8.333%	21	511	-94.545%
2025-07-23	6.0000	6.0000	6.0000	6.0000	+13.208%	36	491	-95.000%
2025-07-22	5.2500	5.3000	5.2500	5.3000	+11.579%	2	455	-94.340%
2025-07-21	4.8000	4.8000	4.7200	4.7500	-9.351%	10	454	-93.684%
2025-07-18	5.2400	5.2400	5.2400	5.2400	+4.800%	3	459	-94.275%
2025-07-17	5.1000	5.1000	5.0000	5.0000	+2.041%	54	459	-94.000%
2025-07-16	4.9000	4.9000	4.9000	4.9000	-2.970%	1	459	-93.878%
2025-07-15	5.0500	5.0500	5.0500	5.0500	-8.514%	3	459	-94.059%
2025-07-14	5.5000	5.5300	5.5000	5.5200	-7.227%	7	456	-94.565%
2025-07-11	5.9500	5.9500	5.9500	5.9500	+0.168%	5	456	-94.958%
2025-07-10	4.9700	5.9400	4.1000	5.9400	+11.028%	7	461	-94.949%
2025-07-09	5.0900	5.3500	5.0500	5.3500	-10.833%	10	456	-94.393%
2025-07-07	6.0000	6.0000	6.0000	6.0000	-9.091%	144	454	-95.000%
2025-07-03	6.6000	6.6000	6.6000	6.6000	-5.714%	2	308	-95.455%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+11.111%	20	308	-95.714%
2025-07-01	6.3000	6.3000	6.3000	6.3000	+16.667%	44	328	-95.238%
2025-06-30	5.1400	5.4000	5.1400	5.4000	+10.204%	2	284	-94.444%
2025-06-26	5.8000	5.8000	4.9000	4.9000	-5.769%	5	284	-93.878%
2025-06-25	5.6000	5.6000	5.2000	5.2000	-22.963%	23	281	-94.231%
2025-06-24	6.7500	6.7500	6.7500	6.7500	-6.250%	2	259	-95.556%
2025-06-17	7.2000	7.2000	7.2000	7.2000	-7.692%	2	257	-95.833%
2025-06-05	7.5500	7.8000	7.5500	7.8000	-3.106%	2	259	-96.154%
2025-06-04	7.7000	8.0500	7.7000	8.0500	+3.205%	4	259	-96.273%
2025-05-30	7.8000	7.8000	7.8000	7.8000	+4.698%	8	259	-96.154%
2025-05-29	7.2500	7.5000	7.2500	7.4500	-0.667%	4	255	-95.973%
2025-05-28	7.5500	7.7500	7.5000	7.5000	+5.634%	18	256	-96.000%
2025-05-23	6.9500	7.1000	6.9500	7.1000	-8.974%	4	240	-95.775%
2025-05-21	8.0000	8.0000	7.6500	7.8000	-5.455%	15	240	-96.154%
2025-05-20	8.0500	8.2500	8.0500	8.2500	+1.852%	2	227	-96.364%
2025-05-19	8.1000	8.1400	8.0000	8.1000	-2.410%	14	227	-96.296%
2025-05-16	8.0000	9.3200	7.9000	8.3000	+8.497%	418	217	-96.386%
2025-05-15	7.2500	7.7500	7.2500	7.6500	+6.250%	9	21	-96.078%
2025-05-14	7.0500	7.2000	7.0500	7.2000	-4.636%	4	22	-95.833%
2025-05-13	7.4500	7.5500	7.2500	7.5500	-4.430%	5	21	-96.026%
2025-05-12	7.6500	7.9000	7.6500	7.9000	-4.242%	4	20	-96.203%
2025-05-09	8.2000	8.3500	8.0500	8.2500	+5.769%	8	18	-96.364%
2025-05-07	7.8000	7.8000	7.8000	7.8000	-2.743%	2	18	-96.154%
2025-05-06	8.0200	8.0200	8.0200	8.0200	-7.816%	5	17	-96.259%
2025-05-01	8.7500	8.9000	8.6000	8.7000	+0.578%	10	12	-96.552%
2025-04-28	8.5000	8.6500	8.5000	8.6500	-1.705%	2	6	-96.532%
2025-04-25	8.6500	8.8000	8.6500	8.8000	-14.146%	4	6	-96.591%
2025-04-21	10.1000	10.2500	10.1000	10.2500	-8.482%	2	6	-97.073%
2025-01-17	11.2000	11.2000	11.2000	11.2000	+5.164%	8	1	-97.321%
2025-01-10	10.6500	10.6500	10.6500	10.6500	0.000%	2	1	-97.183%