Dark

GIS20270115C70
GIS Jan 15 2027 70.00 Call (GIS270115C00070000)
option OPRA

EOD

Sep 28, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0500	0.0500	0.000%	1	547	0.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	-28.571%	1	547	0.000%
2026-09-01	0.0700	0.0700	0.0700	0.0700	-30.000%	1	548	-28.571%
2026-08-28	0.1000	0.1000	0.1000	0.1000	0.000%	4	548	-50.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	+100.000%	40	548	-50.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-16.667%	90	540	0.000%
2026-08-12	0.0600	0.0600	0.0600	0.0600	0.000%	1	450	-16.667%
2026-08-07	0.0600	0.0600	0.0600	0.0600	0.000%	1	449	-16.667%
2026-08-05	0.0500	0.0600	0.0500	0.0600	-33.333%	8	448	-16.667%
2026-07-29	0.0700	0.0900	0.0700	0.0900	+80.000%	2	448	-44.444%
2026-07-23	0.0500	0.0500	0.0500	0.0500	-50.000%	2	449	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+25.000%	6	450	-50.000%
2026-07-17	0.0800	0.0800	0.0800	0.0800	+33.333%	2	444	-37.500%
2026-07-15	0.0600	0.0600	0.0600	0.0600	0.000%	1	444	-16.667%
2026-07-14	0.0600	0.0600	0.0600	0.0600	-40.000%	1	443	-16.667%
2026-07-07	0.1000	0.1000	0.1000	0.1000	0.000%	1	442	-50.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	0.000%	1	442	-50.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	0.000%	1	440	-50.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+25.000%	1	440	-50.000%
2026-06-30	0.1000	0.1000	0.0800	0.0800	-27.273%	5	441	-37.500%
2026-06-29	0.1100	0.1100	0.1100	0.1100	-26.667%	1	445	-54.545%
2026-06-09	0.1500	0.1500	0.1500	0.1500	0.000%	5	445	-66.667%
2026-06-08	0.1500	0.1500	0.1500	0.1500	+25.000%	5	445	-66.667%
2026-06-02	0.1200	0.1200	0.1200	0.1200	+20.000%	1	445	-58.333%
2026-06-01	0.1900	0.1900	0.1000	0.1000	-9.091%	4	445	-50.000%
2026-05-28	0.1100	0.1100	0.1100	0.1100	+37.500%	1	445	-54.545%
2026-05-27	0.0800	0.0800	0.0800	0.0800	-63.636%	1	444	-37.500%
2026-05-22	0.2200	0.2200	0.2200	0.2200	+46.667%	1	445	-77.273%
2026-05-05	0.1500	0.1500	0.1500	0.1500	+36.364%	3	444	-66.667%
2026-04-24	0.1100	0.1100	0.1100	0.1100	-26.667%	1	444	-54.545%
2026-04-13	0.1500	0.1500	0.1500	0.1500	+50.000%	1	445	-66.667%
2026-04-01	0.1000	0.1000	0.1000	0.1000	-33.333%	4	446	-50.000%
2026-03-27	0.1500	0.1500	0.1500	0.1500	+200.000%	1	450	-66.667%
2026-03-23	0.0500	0.0500	0.0500	0.0500	-84.375%	1	451	0.000%
2026-03-17	0.2500	0.3200	0.2500	0.3200	+6.667%	11	451	-84.375%
2026-03-16	0.3000	0.3000	0.3000	0.3000	+20.000%	10	441	-83.333%
2026-03-13	0.2500	0.2500	0.2500	0.2500	0.000%	1	431	-80.000%
2026-03-12	0.4500	0.4500	0.1500	0.2500	+31.579%	20	431	-80.000%
2026-03-11	0.2200	0.2200	0.1900	0.1900	+18.750%	2	412	-73.684%
2026-03-10	0.1600	0.1600	0.1600	0.1600	+220.000%	1	411	-68.750%
2026-03-02	0.0500	0.0500	0.0500	0.0500	-83.333%	1	411	0.000%
2026-02-26	0.3000	0.3000	0.3000	0.3000	0.000%	1	411	-83.333%
2026-02-23	0.3500	0.3800	0.3000	0.3000	+20.000%	5	410	-83.333%
2026-02-17	0.2500	0.2500	0.2500	0.2500	-44.444%	5	410	-80.000%
2026-02-13	0.4600	0.4600	0.4500	0.4500	0.000%	22	410	-88.889%
2026-02-12	0.4500	0.4500	0.4500	0.4500	+12.500%	21	410	-88.889%
2026-02-11	0.4000	0.4000	0.4000	0.4000	+14.286%	3	420	-87.500%
2026-02-10	0.4000	0.4000	0.3500	0.3500	+6.061%	5	420	-85.714%
2026-02-09	0.3300	0.3300	0.3300	0.3300	-2.941%	1	419	-84.848%
2026-02-06	0.3400	0.3400	0.3400	0.3400	-32.000%	2	419	-85.294%
2026-02-04	0.3500	0.5000	0.3500	0.5000	+150.000%	16	420	-90.000%
2026-02-03	0.2000	0.2000	0.2000	0.2000	-33.333%	10	419	-75.000%
2026-02-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	419	-83.333%
2026-01-29	0.2700	0.3000	0.2700	0.3000	+20.000%	60	418	-83.333%
2026-01-27	0.2500	0.2500	0.2500	0.2500	-37.500%	1	419	-80.000%
2026-01-23	0.4000	0.4000	0.4000	0.4000	+90.476%	1	419	-87.500%
2026-01-22	0.2100	0.2100	0.2100	0.2100	-16.000%	1	418	-76.190%
2026-01-20	0.2500	0.2500	0.2500	0.2500	+4.167%	20	418	-80.000%
2026-01-15	0.2400	0.2400	0.2400	0.2400	-14.286%	1	418	-79.167%
2026-01-08	0.2500	0.2800	0.2500	0.2800	-6.667%	3	419	-82.143%
2026-01-07	0.3000	0.3000	0.3000	0.3000	0.000%	12	420	-83.333%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-14.286%	3	410	-83.333%
2026-01-02	0.3500	0.3500	0.3500	0.3500	-12.500%	1	411	-85.714%
2025-12-31	0.3500	0.4000	0.3500	0.4000	+14.286%	11	401	-87.500%
2025-12-29	0.3500	0.3500	0.3500	0.3500	-12.500%	3	401	-85.714%
2025-12-26	0.5000	0.5000	0.4000	0.4000	0.000%	21	398	-87.500%
2025-12-23	0.4000	0.4000	0.4000	0.4000	-28.571%	2	377	-87.500%
2025-12-18	0.6300	0.6300	0.5600	0.5600	+3.704%	3	375	-91.071%
2025-12-17	0.5700	0.5700	0.5400	0.5400	+8.000%	2	375	-90.741%
2025-12-11	0.5000	0.5000	0.5000	0.5000	-9.091%	3	373	-90.000%
2025-12-04	0.5500	0.5500	0.5500	0.5500	-15.385%	1	373	-90.909%
2025-12-03	0.6500	0.6500	0.6500	0.6500	+30.000%	1	373	-92.308%
2025-12-02	0.5500	0.5500	0.5000	0.5000	-19.355%	4	372	-90.000%
2025-11-28	0.6200	0.6200	0.6200	0.6200	+3.333%	2	368	-91.935%
2025-11-24	0.6000	0.6000	0.6000	0.6000	-20.000%	10	368	-91.667%
2025-11-21	0.7500	0.7500	0.7500	0.7500	+7.143%	10	368	-93.333%
2025-11-20	0.7000	0.7000	0.7000	0.7000	+4.478%	1	368	-92.857%
2025-11-13	0.6700	0.6700	0.6700	0.6700	+3.077%	1	367	-92.537%
2025-11-12	0.6500	0.6500	0.6500	0.6500	0.000%	2	367	-92.308%
2025-11-11	0.6500	0.6500	0.6500	0.6500	+8.333%	3	367	-92.308%
2025-11-05	0.6000	0.6000	0.6000	0.6000	-16.667%	10	367	-91.667%
2025-11-03	0.7200	0.7200	0.7200	0.7200	-7.692%	20	367	-93.056%
2025-10-30	0.7800	0.7800	0.7800	0.7800	+11.429%	10	367	-93.590%
2025-10-29	0.7500	0.7500	0.7000	0.7000	-6.667%	7	367	-92.857%
2025-10-27	0.7000	0.8000	0.7000	0.7500	-2.597%	7	360	-93.333%
2025-10-24	0.7700	0.7700	0.7700	0.7700	-3.750%	15	360	-93.506%
2025-10-14	0.9000	0.9000	0.8000	0.8000	0.000%	8	345	-93.750%
2025-10-13	0.8000	0.8000	0.8000	0.8000	-4.762%	1	344	-93.750%
2025-10-08	0.8300	0.8400	0.8300	0.8400	+6.329%	8	343	-94.048%
2025-10-07	0.7900	0.7900	0.7900	0.7900	+21.538%	2	339	-93.671%
2025-09-26	0.6500	0.6500	0.6500	0.6500	-4.412%	5	339	-92.308%
2025-09-25	0.7500	0.8000	0.6800	0.6800	-20.930%	5	339	-92.647%
2025-09-24	0.8600	0.8600	0.8600	0.8600	+4.878%	1	335	-94.186%
2025-09-19	0.8200	0.8200	0.8200	0.8200	+15.493%	2	335	-93.902%
2025-09-18	0.7100	0.7100	0.7100	0.7100	+9.231%	1	336	-92.958%
2025-09-17	0.7000	0.7600	0.6500	0.6500	-22.619%	5	336	-92.308%
2025-09-16	0.8400	0.8400	0.8400	0.8400	-23.636%	1	333	-94.048%
2025-09-11	0.9000	1.1000	0.9000	1.1000	+29.412%	48	332	-95.455%
2025-09-09	0.8500	0.8500	0.8500	0.8500	+10.390%	1	335	-94.118%
2025-09-04	0.7900	0.8000	0.7500	0.7700	+2.667%	74	335	-93.506%
2025-08-28	0.8000	0.8000	0.7100	0.7500	-5.063%	52	335	-93.333%
2025-08-26	0.7900	0.7900	0.7900	0.7900	-1.250%	1	282	-93.671%
2025-08-25	0.8500	0.8500	0.8000	0.8000	-11.111%	22	282	-93.750%
2025-08-22	0.9000	0.9000	0.9000	0.9000	-1.099%	1	260	-94.444%
2025-08-21	0.9100	0.9100	0.9100	0.9100	-4.211%	1	260	-94.505%
2025-08-20	1.0500	1.0500	0.9500	0.9500	+11.765%	41	260	-94.737%
2025-08-15	1.0500	1.0500	0.8500	0.8500	0.000%	122	251	-94.118%
2025-08-14	0.8500	0.8500	0.8500	0.8500	-6.593%	16	206	-94.118%
2025-08-08	0.9100	0.9100	0.9100	0.9100	+7.059%	8	206	-94.505%
2025-08-05	0.8500	0.8500	0.8500	0.8500	-15.000%	4	206	-94.118%
2025-08-01	1.0000	1.0000	1.0000	1.0000	+17.647%	1	203	-95.000%
2025-07-30	0.9000	0.9000	0.8500	0.8500	-15.000%	2	202	-94.118%
2025-07-29	1.0000	1.0000	1.0000	1.0000	+11.111%	2	201	-95.000%
2025-07-28	0.9600	0.9600	0.9000	0.9000	-23.729%	3	199	-94.444%
2025-07-24	1.1600	1.1800	1.1600	1.1800	+12.381%	4	196	-95.763%
2025-07-22	1.0500	1.0500	1.0500	1.0500	+23.529%	20	197	-95.238%
2025-07-21	0.9000	0.9100	0.8500	0.8500	-15.842%	55	217	-94.118%
2025-07-18	1.0300	1.0300	1.0100	1.0100	+6.316%	2	174	-95.050%
2025-07-17	0.9500	0.9500	0.9500	0.9500	0.000%	51	172	-94.737%
2025-07-14	0.9500	0.9500	0.9500	0.9500	-18.803%	1	152	-94.737%
2025-07-11	1.1400	1.1700	1.1200	1.1700	-6.400%	4	152	-95.726%
2025-07-10	1.1500	1.2500	1.1500	1.2500	+19.048%	4	148	-96.000%
2025-07-09	1.0500	1.0500	1.0500	1.0500	-16.000%	1	146	-95.238%
2025-07-08	1.6000	1.6000	1.2500	1.2500	-19.355%	2	146	-96.000%
2025-07-03	1.5600	1.5600	1.5500	1.5500	+3.333%	4	142	-96.774%
2025-07-02	1.5000	1.5000	1.5000	1.5000	+33.929%	1	142	-96.667%
2025-07-01	1.1200	1.1200	1.1200	1.1200	-1.754%	1	142	-95.536%
2025-06-30	1.1400	1.1400	1.1400	1.1400	+20.000%	1	141	-95.614%
2025-06-25	1.3000	1.3000	0.9500	0.9500	-42.424%	8	141	-94.737%
2025-06-24	1.6500	1.6500	1.6500	1.6500	+3.125%	1	143	-96.970%
2025-06-23	1.6000	1.6000	1.6000	1.6000	-13.514%	6	143	-96.875%
2025-06-18	1.8500	1.8500	1.8500	1.8500	+2.778%	1	136	-97.297%
2025-06-17	1.8000	1.8000	1.8000	1.8000	-4.762%	4	136	-97.222%
2025-06-11	1.8900	1.8900	1.8900	1.8900	-0.526%	1	136	-97.354%
2025-06-05	1.9000	1.9000	1.9000	1.9000	-10.798%	4	137	-97.368%
2025-06-04	2.1300	2.1300	2.1300	2.1300	+10.938%	1	132	-97.653%
2025-06-03	1.9200	1.9200	1.9200	1.9200	-6.341%	4	132	-97.396%
2025-05-30	2.0500	2.0500	2.0500	2.0500	+12.022%	12	132	-97.561%
2025-05-28	1.8300	1.8300	1.8300	1.8300	+0.549%	8	126	-97.268%
2025-05-22	1.6500	1.8200	1.6000	1.8200	-5.699%	4	118	-97.253%
2025-05-19	2.0100	2.0100	1.9300	1.9300	-8.962%	3	119	-97.409%
2025-05-16	2.1800	2.1800	1.9900	2.1200	+13.978%	12	119	-97.642%
2025-05-15	1.7300	1.8600	1.7300	1.8600	+6.286%	2	119	-97.312%
2025-05-14	1.7500	1.7500	1.7500	1.7500	-12.500%	1	119	-97.143%
2025-05-13	1.9500	2.0000	1.9500	2.0000	-11.111%	2	119	-97.500%
2025-05-12	2.1500	2.2600	2.0700	2.2500	+8.696%	6	119	-97.778%
2025-05-07	1.9500	2.1000	1.9000	2.0700	-3.721%	10	119	-97.585%
2025-05-05	2.0000	2.1500	2.0000	2.1500	-5.286%	7	111	-97.674%
2025-05-02	2.1100	2.2700	2.1100	2.2700	-2.575%	4	116	-97.797%
2025-05-01	2.3100	2.3700	2.2100	2.3300	-9.339%	13	116	-97.854%
2025-04-30	2.3900	2.5700	2.3900	2.5700	+12.719%	2	117	-98.054%
2025-04-29	2.1100	2.2800	2.1100	2.2800	+5.556%	2	117	-97.807%
2025-04-28	2.2100	2.3000	2.0800	2.1600	-13.600%	17	117	-97.685%
2025-04-25	2.3800	2.5000	2.1600	2.5000	-3.475%	24	117	-98.000%
2025-04-24	2.5900	2.5900	2.5900	2.5900	-17.778%	1	115	-98.069%
2025-04-21	2.9200	3.1500	2.9200	3.1500	+3.279%	2	116	-98.413%
2025-04-17	2.9300	3.0500	2.8100	3.0500	+8.929%	3	116	-98.361%
2025-04-16	2.8000	2.8000	2.8000	2.8000	-16.418%	1	116	-98.214%
2025-04-15	3.3500	3.5500	3.2500	3.3500	-5.367%	4	117	-98.507%
2025-04-14	3.5400	3.5400	3.5400	3.5400	+24.211%	4	117	-98.588%
2025-04-09	2.8500	2.8500	2.8500	2.8500	+3.636%	14	113	-98.246%
2025-04-08	2.7500	2.7500	2.7500	2.7500	-36.782%	1	116	-98.182%
2025-04-04	4.5000	4.5000	4.0500	4.3500	+27.566%	10	116	-98.851%
2025-03-28	3.4800	3.5600	3.4100	3.4100	+14.815%	44	116	-98.534%
2025-03-26	2.9700	2.9700	2.9700	2.9700	+6.835%	30	95	-98.316%
2025-03-25	2.6000	2.7800	2.6000	2.7800	-0.714%	3	69	-98.201%
2025-03-24	2.8000	2.9500	2.8000	2.8000	-3.448%	4	69	-98.214%
2025-03-21	2.9000	2.9000	2.9000	2.9000	-4.918%	2	67	-98.276%
2025-03-20	2.8500	3.0500	2.8500	3.0500	-10.294%	2	67	-98.361%
2025-03-19	3.4000	3.4000	3.4000	3.4000	-22.727%	1	67	-98.529%
2025-03-18	4.4000	4.4300	4.4000	4.4000	+7.317%	37	68	-98.864%
2025-03-14	3.8900	4.1000	3.8900	4.1000	+2.757%	22	58	-98.780%
2025-03-13	4.1000	4.1000	3.9900	3.9900	-7.209%	4	53	-98.747%
2025-03-12	4.2000	4.3500	4.2000	4.3000	-39.437%	8	53	-98.837%
2025-03-10	7.1000	7.1000	7.1000	7.1000	+14.516%	1	49	-99.296%
2025-03-07	6.0800	6.2000	6.0200	6.2000	+36.264%	14	49	-99.194%
2025-03-03	4.3000	4.5500	4.3000	4.5500	+22.973%	3	44	-98.901%
2025-02-27	3.6000	3.7000	3.4500	3.7000	-7.500%	9	45	-98.649%
2025-02-26	4.0000	4.0000	4.0000	4.0000	-14.894%	1	39	-98.750%
2025-02-25	4.6000	4.7000	4.6000	4.7000	+2.620%	2	38	-98.936%
2025-02-24	4.4000	4.5800	4.4000	4.5800	+7.765%	2	38	-98.908%
2025-02-21	4.2000	4.2500	4.1300	4.2500	+57.407%	6	38	-98.824%
2025-02-18	2.2900	2.7000	2.2900	2.7000	-14.826%	12	38	-98.148%
2025-01-23	3.1700	3.1700	3.1700	3.1700	-14.785%	2	27	-98.423%
2025-01-21	3.7200	3.7200	3.7200	3.7200	+12.727%	3	26	-98.656%
2025-01-15	3.3000	3.3000	3.3000	3.3000	-5.714%	5	26	-98.485%
2025-01-10	3.5000	3.5000	3.5000	3.5000	-4.632%	2	26	-98.571%
2025-01-07	3.9000	3.9000	3.6700	3.6700	-12.619%	2	25	-98.638%
2025-01-06	4.3000	4.3000	4.2000	4.2000	+16.667%	3	25	-98.810%
2024-12-30	4.7200	4.8400	3.6000	3.6000	-32.075%	16	23	-98.611%
2024-12-23	5.3000	5.3000	5.3000	5.3000	+1.923%	2	29	-99.057%
2024-12-18	5.4000	5.4000	5.2000	5.2000	-18.750%	3	27	-99.038%
2024-11-26	6.4000	6.4000	6.4000	6.4000	+2.894%	1	25	-99.219%
2024-11-13	6.2200	6.2200	6.2200	6.2200	+5.603%	1	25	-99.196%
2024-11-12	5.8800	5.9000	5.8500	5.8900	+4.248%	16	26	-99.151%
2024-11-11	5.6500	5.6500	5.6500	5.6500	-29.375%	1	12	-99.115%
2024-10-31	8.0000	8.0000	8.0000	8.0000	-2.439%	1	11	-99.375%
2024-10-21	8.2000	8.2000	8.2000	8.2000	-15.026%	5	10	-99.390%
2024-10-16	9.6500	9.6500	9.6500	9.6500	-5.392%	1	5	-99.482%
2024-10-09	10.2000	10.2000	10.2000	10.2000	0.000%	1	4	-99.510%
2024-10-03	10.2000	10.2000	10.2000	10.2000	-8.191%	1	3	-99.510%
2024-09-30	11.1100	11.1100	11.1100	11.1100	-3.810%	1	2	-99.550%
2024-09-20	11.5500	11.5500	11.5500	11.5500	0.000%	2	1	-99.567%