Dark

GIS20270115P25
GIS Jan 15 2027 25.00 Put (GIS270115P00025000)
option OPRA

EOD

Sep 25, 2026

0.1400-6.667%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1400	0.1400	0.1400	0.1400	-6.667%	1	569	0.000%
2026-09-23	0.1500	0.1500	0.1500	0.1500	0.000%	33	568	-6.667%
2026-09-16	0.1500	0.1500	0.1500	0.1500	-25.000%	48	597	-6.667%
2026-09-14	0.2000	0.2000	0.2000	0.2000	+42.857%	1	618	-30.000%
2026-09-10	0.1200	0.1400	0.1200	0.1400	-6.667%	2	617	0.000%
2026-09-08	0.1300	0.1500	0.1000	0.1500	+66.667%	20	616	-6.667%
2026-09-03	0.1000	0.1500	0.0900	0.0900	-10.000%	14	616	+55.556%
2026-08-27	0.1000	0.1000	0.1000	0.1000	0.000%	5	625	+40.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	0.000%	7	620	+40.000%
2026-08-25	0.0800	0.1000	0.0800	0.1000	-23.077%	22	620	+40.000%
2026-08-19	0.1300	0.1300	0.1300	0.1300	-13.333%	14	620	+7.692%
2026-08-14	0.1500	0.1500	0.1500	0.1500	0.000%	1	634	-6.667%
2026-08-13	0.1900	0.1900	0.1500	0.1500	-11.765%	3	635	-6.667%
2026-08-12	0.1700	0.1700	0.1700	0.1700	-15.000%	1	634	-17.647%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-20.000%	1	634	-30.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-7.407%	10	635	-44.000%
2026-08-05	0.2500	0.2700	0.2500	0.2700	+8.000%	2	635	-48.148%
2026-08-04	0.2500	0.2900	0.2500	0.2500	-3.846%	16	634	-44.000%
2026-08-03	0.2600	0.2600	0.2600	0.2600	+4.000%	5	622	-46.154%
2026-07-31	0.2500	0.2500	0.2500	0.2500	0.000%	10	622	-44.000%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+25.000%	1	612	-44.000%
2026-07-29	0.2100	0.2300	0.2000	0.2000	-9.091%	5	611	-30.000%
2026-07-28	0.2200	0.2200	0.2200	0.2200	-12.000%	8	608	-36.364%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+25.000%	1	600	-44.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	+33.333%	3	599	-30.000%
2026-07-17	0.2000	0.2000	0.1500	0.1500	0.000%	3	596	-6.667%
2026-07-16	0.2000	0.2000	0.1500	0.1500	-28.571%	11	597	-6.667%
2026-07-14	0.2700	0.2700	0.2100	0.2100	-16.000%	2	608	-33.333%
2026-07-08	0.2500	0.2500	0.2500	0.2500	+8.696%	10	608	-44.000%
2026-07-07	0.2500	0.2600	0.2300	0.2300	0.000%	4	598	-39.130%
2026-07-06	0.2800	0.2800	0.2300	0.2300	-14.815%	3	602	-39.130%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+8.000%	5	606	-48.148%
2026-07-01	0.3500	0.3500	0.2500	0.2500	-28.571%	42	606	-44.000%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-30.000%	1	644	-60.000%
2026-06-25	0.5500	0.5500	0.5000	0.5000	-12.281%	2	644	-72.000%
2026-06-24	0.5500	0.5700	0.5500	0.5700	-18.571%	3	642	-75.439%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+7.692%	2	638	-80.000%
2026-06-17	0.6000	0.6800	0.6000	0.6500	0.000%	6	638	-78.462%
2026-06-16	0.6500	0.6500	0.6500	0.6500	0.000%	5	638	-78.462%
2026-06-12	0.6500	0.6500	0.6500	0.6500	-23.529%	2	633	-78.462%
2026-06-10	0.8500	0.8500	0.8500	0.8500	-10.526%	2	631	-83.529%
2026-06-08	1.1500	1.1500	0.9500	0.9500	-5.000%	21	631	-85.263%
2026-06-05	1.0000	1.0000	1.0000	1.0000	-4.762%	10	610	-86.000%
2026-06-04	0.8500	1.0500	0.8500	1.0500	+23.529%	22	603	-86.667%
2026-06-03	0.8000	0.8500	0.8000	0.8500	+6.250%	31	584	-83.529%
2026-06-02	0.8000	0.8000	0.8000	0.8000	+14.286%	1	575	-82.500%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-6.667%	175	574	-80.000%
2026-05-28	0.7500	0.7500	0.7500	0.7500	0.000%	60	399	-81.333%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-11.765%	11	360	-81.333%
2026-05-26	0.8500	0.8500	0.8500	0.8500	+13.333%	1	349	-83.529%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-11.765%	2	348	-81.333%
2026-05-20	0.8500	0.8500	0.8500	0.8500	+6.250%	11	346	-83.529%
2026-05-19	0.7500	0.8000	0.7500	0.8000	-13.978%	15	348	-82.500%
2026-05-18	0.9000	0.9300	0.9000	0.9300	-3.125%	14	348	-84.946%
2026-05-15	0.9600	0.9600	0.9600	0.9600	-4.000%	1	348	-85.417%
2026-05-14	0.9000	1.0000	0.9000	1.0000	+33.333%	2	348	-86.000%
2026-05-13	0.7500	0.7500	0.7500	0.7500	+31.579%	4	342	-81.333%
2026-05-11	0.7000	0.7000	0.5700	0.5700	-5.000%	170	342	-75.439%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-3.226%	36	403	-76.667%
2026-05-05	0.7500	0.7500	0.6200	0.6200	-4.615%	41	383	-77.419%
2026-05-04	0.6000	0.6500	0.6000	0.6500	+44.444%	21	368	-78.462%
2026-05-01	0.5500	0.5500	0.4500	0.4500	-25.000%	2	346	-68.889%
2026-04-28	0.6000	0.6000	0.6000	0.6000	+1.695%	1	346	-76.667%
2026-04-24	0.5900	0.5900	0.5900	0.5900	-9.231%	1	345	-76.271%
2026-04-20	0.6500	0.6500	0.6500	0.6500	+30.000%	40	345	-78.462%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-23.077%	4	305	-72.000%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-13.333%	1	305	-78.462%
2026-04-13	0.7500	0.7500	0.7500	0.7500	+19.048%	120	304	-81.333%
2026-04-10	0.6000	0.6600	0.6000	0.6300	+1.613%	44	248	-77.778%
2026-04-07	0.6200	0.6200	0.6200	0.6200	+3.333%	1	234	-77.419%
2026-03-24	0.5500	0.6000	0.5500	0.6000	-10.448%	26	233	-76.667%
2026-03-19	0.7000	0.7000	0.6700	0.6700	+11.667%	7	208	-79.104%
2026-03-18	0.6000	0.6000	0.6000	0.6000	+33.333%	7	205	-76.667%
2026-03-12	0.4500	0.4500	0.4500	0.4500	+4.651%	48	198	-68.889%
2026-03-11	0.4300	0.4300	0.4300	0.4300	+72.000%	15	197	-67.442%
2026-03-06	0.2500	0.2500	0.2500	0.2500	-3.846%	1	183	-44.000%
2026-03-05	0.2600	0.2600	0.2600	0.2600	0.000%	1	182	-46.154%
2026-02-20	0.2600	0.2600	0.2600	0.2600	+23.810%	5	181	-46.154%
2026-02-17	0.2100	0.2100	0.2100	0.2100	+61.538%	3	180	-33.333%
2026-01-02	0.1300	0.1300	0.1300	0.1300	-62.857%	30	180	+7.692%
2025-12-10	0.3500	0.3500	0.3500	0.3500	+40.000%	4	180	-60.000%
2025-11-11	0.2500	0.2500	0.2500	0.2500	-44.444%	5	176	-44.000%
2025-11-05	0.3500	0.4500	0.3500	0.4500	+80.000%	2	171	-68.889%
2025-11-03	0.3000	0.3000	0.2500	0.2500	0.000%	2	168	-44.000%
2025-10-31	0.2500	0.2500	0.2500	0.2500	-28.571%	1	168	-44.000%
2025-10-30	0.3500	0.3500	0.3500	0.3500	+16.667%	1	168	-60.000%
2025-09-29	0.3000	0.3000	0.3000	0.3000	+50.000%	5	167	-53.333%
2025-09-18	0.2000	0.2000	0.2000	0.2000	-13.043%	2	162	-30.000%
2025-09-17	0.2600	0.2600	0.2300	0.2300	-11.538%	4	162	-39.130%
2025-09-16	0.2200	0.2600	0.2200	0.2600	+30.000%	47	162	-46.154%
2025-09-15	0.2000	0.2000	0.2000	0.2000	-4.762%	10	115	-30.000%
2025-09-10	0.2100	0.2100	0.2100	0.2100	+5.000%	6	105	-33.333%
2025-09-09	0.2000	0.2000	0.2000	0.2000	0.000%	5	99	-30.000%
2025-09-08	0.2000	0.2000	0.2000	0.2000	-20.000%	2	94	-30.000%
2025-08-28	0.2500	0.2500	0.2500	0.2500	-16.667%	4	92	-44.000%
2025-08-26	0.3000	0.3000	0.3000	0.3000	0.000%	4	88	-53.333%
2025-08-25	0.3000	0.3000	0.3000	0.3000	-6.250%	6	84	-53.333%
2025-08-22	0.2200	0.3200	0.2200	0.3200	+28.000%	24	78	-56.250%
2025-08-21	0.2500	0.2500	0.2500	0.2500	-16.667%	4	54	-44.000%
2025-08-20	0.2500	0.3000	0.2500	0.3000	0.000%	4	50	-53.333%
2025-08-19	0.2900	0.3000	0.2900	0.3000	-6.250%	8	46	-53.333%
2025-08-18	0.3200	0.3200	0.3200	0.3200	-8.571%	4	38	-56.250%
2025-08-13	0.3000	0.3500	0.3000	0.3500	0.000%	4	34	-60.000%
2025-08-11	0.3500	0.3500	0.3500	0.3500	-5.405%	2	30	-60.000%
2025-08-07	0.3700	0.3700	0.3700	0.3700	+5.714%	14	28	-62.162%
2025-08-06	0.3100	0.3500	0.3100	0.3500	-12.500%	12	14	-60.000%
2025-08-01	0.4000	0.4000	0.4000	0.4000	0.000%	2	2	-65.000%