Dark

GIS20270115C65
GIS Jan 15 2027 65.00 Call (GIS270115C00065000)
option OPRA

EOD

Sep 28, 2026

0.0600-25.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0600	0.0600	0.0600	0.0600	-25.000%	1	425	0.000%
2026-09-03	0.1200	0.1200	0.0800	0.0800	-20.000%	2	425	-25.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	0.000%	2	425	-40.000%
2026-08-27	0.1000	0.1000	0.1000	0.1000	0.000%	4	425	-40.000%
2026-07-29	0.1200	0.1200	0.1000	0.1000	-9.091%	6	421	-40.000%
2026-07-21	0.1100	0.1100	0.1100	0.1100	-26.667%	1	422	-45.455%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+50.000%	400	422	-60.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	0.000%	11	596	-40.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	-33.333%	1	596	-40.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	+25.000%	1	597	-60.000%
2026-05-28	0.1200	0.1200	0.1200	0.1200	-36.842%	1	598	-50.000%
2026-05-26	0.1900	0.1900	0.1900	0.1900	-24.000%	1	598	-68.421%
2026-05-22	0.2500	0.2500	0.2500	0.2500	+25.000%	1	598	-76.000%
2026-04-22	0.2000	0.2000	0.2000	0.2000	+33.333%	1	597	-70.000%
2026-04-08	0.1500	0.1500	0.1500	0.1500	-25.000%	1	598	-60.000%
2026-04-07	0.2000	0.2000	0.2000	0.2000	0.000%	1	599	-70.000%
2026-03-31	0.2000	0.2000	0.2000	0.2000	-31.034%	10	600	-70.000%
2026-03-16	0.3500	0.3500	0.2500	0.2900	+16.000%	400	610	-79.310%
2026-03-06	0.2500	0.2500	0.2500	0.2500	-44.444%	1	211	-76.000%
2026-03-03	0.4500	0.4500	0.4500	0.4500	-16.667%	1	211	-86.667%
2026-02-23	0.6800	0.6800	0.5400	0.5400	+54.286%	4	212	-88.889%
2026-02-20	0.3500	0.3500	0.3500	0.3500	-46.154%	50	212	-82.857%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+75.676%	1	212	-90.769%
2026-01-21	0.3700	0.3700	0.3700	0.3700	-26.000%	40	212	-83.784%
2026-01-16	0.5000	0.5000	0.5000	0.5000	+11.111%	4	236	-88.000%
2026-01-09	0.4500	0.4500	0.4500	0.4500	+9.756%	8	236	-86.667%
2026-01-07	0.4100	0.4100	0.4100	0.4100	-19.608%	11	244	-85.366%
2026-01-05	0.5100	0.5100	0.5100	0.5100	-36.250%	1	243	-88.235%
2025-12-26	0.8000	0.8000	0.8000	0.8000	-4.762%	13	243	-92.500%
2025-12-19	0.8400	0.8400	0.8400	0.8400	-6.667%	1	256	-92.857%
2025-12-15	0.9000	0.9000	0.9000	0.9000	+4.651%	2	255	-93.333%
2025-12-11	0.8600	0.8600	0.8600	0.8600	-49.412%	2	257	-93.023%
2025-12-05	0.8300	1.7000	0.8300	1.7000	+41.667%	13	258	-96.471%
2025-11-13	1.2000	1.2000	1.2000	1.2000	+14.286%	1	261	-95.000%
2025-11-05	1.0500	1.0500	0.8000	1.0500	+12.903%	26	262	-94.286%
2025-11-04	0.9300	0.9300	0.9300	0.9300	-18.421%	1	273	-93.548%
2025-11-03	1.1800	1.1800	1.1400	1.1400	-8.800%	4	277	-94.737%
2025-10-30	1.1500	1.2500	1.1500	1.2500	+1.626%	5	277	-95.200%
2025-10-21	1.3000	1.3000	1.2300	1.2300	-5.385%	4	280	-95.122%
2025-10-17	1.3000	1.3000	1.3000	1.3000	-2.985%	1	283	-95.385%
2025-10-16	1.3400	1.3400	1.3400	1.3400	-10.667%	1	284	-95.522%
2025-10-14	1.3000	1.5000	1.3000	1.5000	+15.385%	5	284	-96.000%
2025-10-13	1.3000	1.3000	1.3000	1.3000	-10.345%	1	284	-95.385%
2025-10-10	1.4500	1.4500	1.4500	1.4500	+3.571%	1	283	-95.862%
2025-10-09	1.3800	1.4000	1.3000	1.4000	+2.941%	6	284	-95.714%
2025-10-08	0.0500	1.3600	0.0500	1.3600	-2.857%	4	283	-95.588%
2025-10-07	1.4000	1.4000	1.4000	1.4000	-0.709%	2	285	-95.714%
2025-10-06	1.3800	1.4100	1.3800	1.4100	+8.462%	3	285	-95.745%
2025-10-03	1.3000	1.3000	1.3000	1.3000	0.000%	5	284	-95.385%
2025-10-02	1.3000	1.3000	1.3000	1.3000	-7.143%	5	284	-95.385%
2025-10-01	1.4000	1.4000	1.4000	1.4000	+11.111%	1	289	-95.714%
2025-09-30	1.2500	1.2600	1.2500	1.2600	+14.545%	13	290	-95.238%
2025-09-25	1.1000	1.2800	1.1000	1.1000	-26.667%	7	287	-94.545%
2025-09-24	1.5000	1.5000	1.5000	1.5000	+11.111%	1	284	-96.000%
2025-09-23	1.3500	1.3500	1.3500	1.3500	-3.571%	1	284	-95.556%
2025-09-22	1.2500	1.4000	1.2500	1.4000	-3.448%	19	285	-95.714%
2025-09-19	1.5900	1.5900	1.4500	1.4500	+13.281%	25	285	-95.862%
2025-09-18	1.1000	1.2800	1.1000	1.2800	+21.905%	4	275	-95.313%
2025-09-17	1.0600	1.0800	1.0500	1.0500	-34.375%	5	278	-94.286%
2025-09-16	1.6000	1.6000	1.6000	1.6000	+10.345%	1	275	-96.250%
2025-09-12	1.4500	1.4500	1.4500	1.4500	+15.079%	1	276	-95.862%
2025-09-10	1.2600	1.2600	1.2600	1.2600	-5.263%	1	277	-95.238%
2025-09-08	1.3300	1.3300	1.3300	1.3300	-8.276%	1	277	-95.489%
2025-09-05	1.4500	1.4500	1.4500	1.4500	+16.000%	5	277	-95.862%
2025-09-04	1.3200	1.3200	1.2500	1.2500	+6.838%	2	279	-95.200%
2025-08-29	1.1700	1.1700	1.1700	1.1700	+3.540%	10	288	-94.872%
2025-08-28	1.2000	1.2000	1.1300	1.1300	-11.024%	3	288	-94.690%
2025-08-27	1.2700	1.2700	1.2700	1.2700	0.000%	3	288	-95.276%
2025-08-26	1.2700	1.2700	1.2700	1.2700	-1.550%	1	287	-95.276%
2025-08-21	1.2900	1.2900	1.2900	1.2900	-12.245%	1	287	-95.349%
2025-08-19	1.4000	1.4800	1.4000	1.4700	+6.522%	45	286	-95.918%
2025-08-18	1.5100	1.5100	1.3000	1.3800	-7.383%	12	246	-95.652%
2025-08-13	1.4900	1.4900	1.4900	1.4900	+7.194%	2	234	-95.973%
2025-08-12	1.4000	1.4000	1.3900	1.3900	-10.323%	9	234	-95.683%
2025-08-07	1.5500	1.5500	1.5500	1.5500	+12.319%	8	231	-96.129%
2025-08-06	1.3800	1.3800	1.3800	1.3800	-2.817%	1	239	-95.652%
2025-08-05	1.4200	1.4200	1.4200	1.4200	+1.429%	1	240	-95.775%
2025-08-04	1.4000	1.4000	1.4000	1.4000	-5.405%	1	240	-95.714%
2025-07-31	1.5000	1.5000	1.4800	1.4800	-16.384%	5	239	-95.946%
2025-07-24	1.7700	1.7700	1.7700	1.7700	+18.000%	1	244	-96.610%
2025-07-21	1.5000	1.5000	1.5000	1.5000	-3.226%	2	245	-96.000%
2025-07-18	1.5500	1.5500	1.5500	1.5500	-6.061%	4	245	-96.129%
2025-07-17	1.6500	1.6500	1.6500	1.6500	0.000%	2	243	-96.364%
2025-07-15	1.6500	1.6500	1.6500	1.6500	-8.333%	5	245	-96.364%
2025-07-14	2.0500	2.0500	1.8000	1.8000	-12.195%	7	250	-96.667%
2025-07-11	2.0500	2.0500	2.0500	2.0500	+7.895%	1	245	-97.073%
2025-07-10	1.6100	2.0500	1.6100	1.9000	-11.628%	6	246	-96.842%
2025-07-03	2.1500	2.1500	2.1500	2.1500	-4.444%	1	244	-97.209%
2025-07-02	1.9800	2.2500	1.9800	2.2500	+2.273%	102	244	-97.333%
2025-07-01	2.2000	2.2000	2.2000	2.2000	+33.333%	1	242	-97.273%
2025-06-30	1.6500	1.6500	1.6500	1.6500	+4.430%	2	243	-96.364%
2025-06-26	1.5800	1.5800	1.5800	1.5800	0.000%	3	241	-96.203%
2025-06-25	1.9000	2.0000	1.5800	1.5800	-34.167%	12	241	-96.203%
2025-06-24	2.4000	2.4000	2.4000	2.4000	-3.614%	1	242	-97.500%
2025-06-18	2.8000	2.8000	2.4900	2.4900	-6.038%	2	242	-97.590%
2025-06-13	2.7800	2.7800	2.6500	2.6500	-14.516%	4	242	-97.736%
2025-06-09	2.8500	3.1000	2.8500	3.1000	-3.125%	2	241	-98.065%
2025-06-04	2.9500	3.2000	2.9500	3.2000	+6.667%	4	241	-98.125%
2025-06-03	3.0000	3.0000	3.0000	3.0000	+11.111%	1	241	-98.000%
2025-06-02	2.7000	2.7000	2.7000	2.7000	-6.574%	1	241	-97.778%
2025-05-29	2.8500	2.8900	2.8500	2.8900	-8.254%	2	240	-97.924%
2025-05-28	2.9400	3.1500	2.9100	3.1500	+14.130%	8	239	-98.095%
2025-05-27	2.7600	2.7600	2.7600	2.7600	+0.730%	1	239	-97.826%
2025-05-23	2.5100	2.7400	2.5100	2.7400	+1.859%	12	238	-97.810%
2025-05-22	2.6900	2.6900	2.6900	2.6900	-5.614%	1	238	-97.770%
2025-05-21	2.9000	2.9000	2.8500	2.8500	-8.654%	2	237	-97.895%
2025-05-20	3.2500	3.2500	3.0000	3.1200	-2.500%	7	237	-98.077%
2025-05-19	3.1000	3.2000	3.0500	3.2000	+1.587%	17	238	-98.125%
2025-05-16	3.0500	3.1500	3.0500	3.1500	+11.307%	6	241	-98.095%
2025-05-15	2.6800	2.8700	2.6800	2.8300	+11.858%	6	242	-97.880%
2025-05-14	2.5300	2.5300	2.5300	2.5300	-6.642%	1	242	-97.628%
2025-05-13	2.9400	3.1000	2.7100	2.7100	-12.581%	5	241	-97.786%
2025-05-12	3.2500	3.4000	2.9400	3.1000	-6.061%	6	239	-98.065%
2025-05-09	3.1500	3.3500	3.1500	3.3000	-1.493%	8	236	-98.182%
2025-05-08	3.1500	3.3500	3.1500	3.3500	+5.346%	2	236	-98.209%
2025-05-06	3.1800	3.1800	3.1800	3.1800	-5.075%	1	236	-98.113%
2025-05-02	3.2000	3.3500	3.1500	3.3500	-6.944%	12	236	-98.209%
2025-05-01	3.5500	3.7000	3.4000	3.6000	-10.000%	9	236	-98.333%
2025-04-30	3.7000	4.0000	3.6000	4.0000	+13.314%	7	236	-98.500%
2025-04-29	3.2500	3.5500	3.2500	3.5300	-0.563%	6	234	-98.300%
2025-04-28	3.3500	3.5500	3.3500	3.5500	-2.740%	6	234	-98.310%
2025-04-25	3.7000	3.7000	3.4500	3.6500	-3.439%	10	234	-98.356%
2025-04-24	3.8000	3.8000	3.7800	3.7800	-11.059%	6	233	-98.413%
2025-04-23	4.3000	4.3000	4.0500	4.2500	-11.458%	4	234	-98.588%
2025-04-22	4.8000	4.8000	4.8000	4.8000	+3.226%	1	236	-98.750%
2025-04-21	4.3500	4.6500	4.3500	4.6500	+5.682%	6	235	-98.710%
2025-04-17	4.2500	4.4000	4.1500	4.4000	+7.317%	21	241	-98.636%
2025-04-16	4.3500	4.5000	4.1000	4.1000	-10.870%	3	241	-98.537%
2025-04-15	4.5000	4.8000	4.4500	4.6000	-2.128%	18	241	-98.696%
2025-04-11	4.7900	4.7900	4.7000	4.7000	+2.174%	30	233	-98.723%
2025-04-10	4.6000	4.6000	4.6000	4.6000	+6.977%	1	223	-98.696%
2025-04-09	4.0300	4.3000	4.0300	4.3000	+2.381%	26	222	-98.605%
2025-04-08	4.5000	4.5000	4.2000	4.2000	-33.333%	2	202	-98.571%
2025-04-04	6.3000	6.3000	6.3000	6.3000	+9.375%	20	204	-99.048%
2025-04-03	5.5000	5.7700	5.4500	5.7600	+15.200%	5	204	-98.958%
2025-04-01	5.0000	5.0000	5.0000	5.0000	0.000%	1	203	-98.800%
2025-03-31	5.0000	5.0000	5.0000	5.0000	+4.167%	1	204	-98.800%
2025-03-26	4.8000	4.8000	4.8000	4.8000	+14.286%	10	203	-98.750%
2025-03-25	4.0500	4.2000	4.0500	4.2000	-2.326%	3	193	-98.571%
2025-03-24	4.3000	4.3000	4.3000	4.3000	-6.522%	1	192	-98.605%
2025-03-21	4.6000	4.6000	4.6000	4.6000	+2.222%	6	193	-98.696%
2025-03-20	4.8000	4.8000	4.3500	4.5000	-8.537%	3	193	-98.667%
2025-03-19	4.9300	4.9300	4.9200	4.9200	-15.172%	2	193	-98.780%
2025-03-17	5.8000	5.8000	5.8000	5.8000	+7.011%	1	195	-98.966%
2025-03-14	5.4200	5.4200	5.4200	5.4200	-11.148%	4	194	-98.893%
2025-03-12	6.1000	6.1000	6.1000	6.1000	-16.438%	10	192	-99.016%
2025-03-11	7.3000	7.3000	7.3000	7.3000	-13.609%	3	192	-99.178%
2025-03-07	8.4500	8.4500	8.4500	8.4500	+30.000%	100	190	-99.290%
2025-03-06	6.5000	6.5000	6.5000	6.5000	-14.474%	1	188	-99.077%
2025-03-04	7.6000	7.6000	7.6000	7.6000	+18.750%	6	188	-99.211%
2025-03-03	5.8000	6.4000	5.8000	6.4000	+8.475%	6	188	-99.063%
2025-02-26	5.9000	5.9000	5.9000	5.9000	-7.813%	2	181	-98.983%
2025-02-25	6.4000	6.4000	6.4000	6.4000	+7.023%	1	181	-99.063%
2025-02-21	5.9800	5.9800	5.9800	5.9800	+53.333%	2	181	-98.997%
2025-02-18	3.7000	3.9000	3.7000	3.9000	-17.021%	3	180	-98.462%
2025-02-13	5.0000	5.0000	4.7000	4.7000	+0.642%	6	174	-98.723%
2025-02-11	4.6700	4.6700	4.6700	4.6700	+8.605%	6	174	-98.715%
2025-02-10	4.2500	4.5500	4.2500	4.3000	-7.527%	4	174	-98.605%
2025-02-07	4.6000	4.6500	4.6000	4.6500	-1.064%	4	175	-98.710%
2025-02-06	4.6000	4.7000	4.6000	4.7000	+1.075%	2	175	-98.723%
2025-02-04	4.5500	4.6500	4.5500	4.6500	-10.577%	2	175	-98.710%
2025-01-31	5.1000	5.2000	5.1000	5.2000	-7.965%	16	175	-98.846%
2025-01-28	5.7000	5.7000	5.5000	5.6500	-11.719%	3	175	-98.938%
2025-01-27	6.4500	6.4500	6.4000	6.4000	+23.077%	2	176	-99.063%
2025-01-24	5.1000	5.2000	5.1000	5.2000	+8.333%	8	176	-98.846%
2025-01-22	4.8000	4.8000	4.8000	4.8000	-2.439%	1	174	-98.750%
2025-01-17	5.1000	5.1000	4.9200	4.9200	+4.681%	22	164	-98.780%
2025-01-16	4.8000	4.8500	4.7000	4.7000	+2.174%	4	164	-98.723%
2025-01-15	4.7000	4.7000	4.6000	4.6000	-2.128%	10	166	-98.696%
2025-01-14	4.7000	4.7000	4.7000	4.7000	-5.051%	32	158	-98.723%
2025-01-13	4.9500	4.9500	4.9500	4.9500	+4.211%	1	146	-98.788%
2025-01-10	4.7500	4.7500	4.7500	4.7500	-12.844%	2	147	-98.737%
2025-01-07	5.9000	5.9000	5.4500	5.4500	-10.656%	7	147	-98.899%
2025-01-06	6.8000	6.8000	6.1000	6.1000	-11.594%	14	140	-99.016%
2025-01-02	6.9000	6.9000	6.9000	6.9000	+4.545%	1	128	-99.130%
2024-12-30	6.6000	6.6000	6.6000	6.6000	-2.941%	1	129	-99.091%
2024-12-24	6.8000	6.8000	6.8000	6.8000	-3.546%	1	128	-99.118%
2024-12-23	7.0900	7.0900	7.0500	7.0500	-4.730%	19	128	-99.149%
2024-12-20	7.4000	7.4000	7.4000	7.4000	-5.128%	1	128	-99.189%
2024-12-19	7.8000	7.8000	7.8000	7.8000	-10.755%	1	127	-99.231%
2024-12-09	8.7400	8.7400	8.7400	8.7400	-3.956%	1	126	-99.314%
2024-12-02	9.1000	9.1000	9.1000	9.1000	+16.667%	4	125	-99.341%
2024-11-26	7.8000	7.8000	7.8000	7.8000	-5.455%	16	129	-99.231%
2024-11-22	8.2500	8.2500	8.2500	8.2500	+20.262%	200	145	-99.273%
2024-11-19	6.8600	6.8600	6.8600	6.8600	-0.580%	2	48	-99.125%
2024-11-18	6.6100	7.1500	6.6100	6.9000	-4.167%	5	48	-99.130%
2024-11-15	7.2000	7.2000	7.2000	7.2000	-32.836%	8	43	-99.167%
2024-10-24	10.7200	10.7200	10.7200	10.7200	-0.649%	1	43	-99.440%
2024-10-21	10.7900	10.7900	10.7900	10.7900	-11.557%	1	42	-99.444%
2024-10-14	12.2000	12.2000	12.2000	12.2000	-10.949%	19	41	-99.508%
2024-10-07	13.7000	13.7000	13.7000	13.7000	+1.481%	16	22	-99.562%
2024-10-04	13.5000	13.5000	13.5000	13.5000	-11.067%	10	6	-99.556%
2024-09-16	15.1800	15.1800	15.1800	15.1800	0.000%	1	1	-99.605%