Dark

GIS20270115P30
GIS Jan 15 2027 30.00 Put (GIS270115P00030000)
option OPRA

EOD

Sep 29, 2026

0.9700+2.105%(+0.0200)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0500	1.0500	0.8600	0.9700	+2.105%	188	3,047	0.000%
2026-09-28	0.9900	0.9900	0.9000	0.9500	0.000%	8	2,891	+2.105%
2026-09-25	0.7500	0.9500	0.7500	0.9500	+46.154%	86	2,885	+2.105%
2026-09-24	0.6500	0.7000	0.6500	0.6500	+14.035%	91	2,811	+49.231%
2026-09-23	0.6800	0.7500	0.5700	0.5700	-12.308%	61	2,811	+70.175%
2026-09-22	0.6500	0.6500	0.6500	0.6500	-4.412%	52	2,810	+49.231%
2026-09-21	0.7000	0.7000	0.6500	0.6800	+4.615%	249	2,758	+42.647%
2026-09-18	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,747	+49.231%
2026-09-17	0.6500	0.6600	0.6000	0.6000	-7.692%	636	2,747	+61.667%
2026-09-16	0.6500	0.6500	0.6500	0.6500	-18.750%	1	2,854	+49.231%
2026-09-15	0.8000	0.8000	0.8000	0.8000	0.000%	4	2,855	+21.250%
2026-09-14	0.7000	0.8100	0.6500	0.8000	+1.266%	16	2,854	+21.250%
2026-09-11	0.8000	0.8000	0.7900	0.7900	+5.333%	13	2,852	+22.785%
2026-09-10	0.6900	0.7500	0.6900	0.7500	+31.579%	5	2,839	+29.333%
2026-09-08	0.5000	0.6000	0.5000	0.5700	+42.500%	19	2,835	+70.175%
2026-09-04	0.3500	0.4000	0.3500	0.4000	0.000%	36	2,812	+142.500%
2026-09-03	0.3800	0.4000	0.3800	0.4000	+60.000%	36	2,812	+142.500%
2026-09-02	0.2700	0.2700	0.2500	0.2500	-28.571%	9	2,776	+288.000%
2026-09-01	0.3500	0.3500	0.3500	0.3500	+25.000%	1	2,785	+177.143%
2026-08-31	0.3300	0.3300	0.2700	0.2800	0.000%	3	2,784	+246.429%
2026-08-28	0.3300	0.3300	0.2800	0.2800	-22.222%	14	2,786	+246.429%
2026-08-27	0.3600	0.3600	0.3600	0.3600	+9.091%	1	2,797	+169.444%
2026-08-26	0.3700	0.3700	0.3300	0.3300	-5.714%	2	2,796	+193.939%
2026-08-25	0.3500	0.3500	0.3500	0.3500	+12.903%	5	2,795	+177.143%
2026-08-24	0.3500	0.3500	0.3000	0.3100	-22.500%	14	2,794	+212.903%
2026-08-20	0.3500	0.4000	0.3500	0.4000	0.000%	3	2,808	+142.500%
2026-08-19	0.5200	0.5200	0.3700	0.4000	-21.569%	17	2,805	+142.500%
2026-08-18	0.5300	0.5500	0.4800	0.5100	+8.511%	12	2,796	+90.196%
2026-08-17	0.4700	0.4700	0.4700	0.4700	+4.444%	2	2,808	+106.383%
2026-08-14	0.5200	0.5200	0.4500	0.4500	-19.643%	7	2,806	+115.556%
2026-08-13	0.6000	0.6000	0.5500	0.5600	-13.846%	106	2,813	+73.214%
2026-08-11	0.6500	0.6500	0.6500	0.6500	-14.474%	1	2,812	+49.231%
2026-08-10	0.7500	0.7600	0.7200	0.7600	-13.636%	42	2,813	+27.632%
2026-08-07	0.8800	0.8800	0.8800	0.8800	-5.376%	1	2,773	+10.227%
2026-08-06	1.0000	1.0000	0.9300	0.9300	-7.000%	52	2,774	+4.301%
2026-08-05	1.0600	1.0600	1.0000	1.0000	+5.263%	2	2,724	-3.000%
2026-08-04	1.0600	1.0600	0.9500	0.9500	-5.000%	4	2,722	+2.105%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-0.990%	3	2,720	-3.000%
2026-07-31	0.8500	1.0100	0.8500	1.0100	+8.602%	2	2,717	-3.960%
2026-07-30	0.9500	1.0400	0.9300	0.9300	+32.857%	20	2,715	+4.301%
2026-07-28	0.7500	0.7500	0.6500	0.7000	-26.316%	9	2,704	+38.571%
2026-07-24	0.9500	1.0000	0.9500	0.9500	-5.000%	26	2,701	+2.105%
2026-07-23	0.8500	1.0000	0.8500	1.0000	+25.000%	7	2,689	-3.000%
2026-07-22	0.7000	0.8000	0.7000	0.8000	0.000%	5	2,686	+21.250%
2026-07-21	0.8000	0.8000	0.8000	0.8000	+6.667%	5	2,684	+21.250%
2026-07-20	0.7000	0.8000	0.7000	0.7500	+11.940%	7	2,685	+29.333%
2026-07-17	0.6000	0.6700	0.5900	0.6700	+15.517%	62	2,680	+44.776%
2026-07-16	0.7000	0.7000	0.5800	0.5800	-27.500%	20	2,736	+67.241%
2026-07-15	0.8200	0.8200	0.8000	0.8000	0.000%	53	2,756	+21.250%
2026-07-14	0.8100	0.8100	0.8000	0.8000	-2.439%	22	2,806	+21.250%
2026-07-10	0.9000	0.9000	0.8200	0.8200	-18.000%	4	2,828	+18.293%
2026-07-09	0.9900	1.0000	0.9900	1.0000	+14.943%	4	2,829	-3.000%
2026-07-08	0.8700	0.8700	0.8700	0.8700	+2.353%	1	2,827	+11.494%
2026-07-07	0.8000	0.8500	0.7800	0.8500	-14.141%	15	2,827	+14.118%
2026-07-06	0.9200	1.0000	0.9200	0.9900	+10.000%	15	2,817	-2.020%
2026-07-02	0.8000	0.9000	0.8000	0.9000	+15.385%	3	2,803	+7.778%
2026-07-01	0.9500	0.9500	0.7800	0.7800	-40.000%	15	2,803	+24.359%
2026-06-30	1.1400	1.3000	1.1400	1.3000	+20.370%	15	2,795	-25.385%
2026-06-29	1.2000	1.2000	1.0800	1.0800	-10.000%	12	2,796	-10.185%
2026-06-26	1.2500	1.2500	1.1300	1.2000	-25.000%	14	2,808	-19.167%
2026-06-25	1.6000	1.6000	1.6000	1.6000	+1.911%	1	2,802	-39.375%
2026-06-23	1.7400	1.7400	1.5700	1.5700	-14.674%	653	2,803	-38.217%
2026-06-22	1.9000	1.9000	1.8400	1.8400	-5.641%	6	3,350	-47.283%
2026-06-18	2.0000	2.0000	1.9300	1.9500	-4.878%	35	3,555	-50.256%
2026-06-17	1.8500	2.0500	1.8500	2.0500	+13.889%	201	3,555	-52.683%
2026-06-16	1.8000	1.8000	1.8000	1.8000	+0.559%	16	3,555	-46.111%
2026-06-15	1.9700	1.9800	1.7900	1.7900	-4.787%	20	3,570	-45.810%
2026-06-12	2.1700	2.1700	1.8800	1.8800	-15.315%	9	3,590	-48.404%
2026-06-11	2.2500	2.3000	2.1500	2.2200	+4.225%	8	3,589	-56.306%
2026-06-10	2.2000	2.2000	2.0200	2.1300	-5.333%	19	3,586	-54.460%
2026-06-09	2.3000	2.3000	2.2500	2.2500	-8.907%	8	3,599	-56.889%
2026-06-08	2.7200	2.7200	2.4700	2.4700	+2.917%	24	3,601	-60.729%
2026-06-05	2.6500	2.6500	2.3000	2.4000	-9.774%	41	3,601	-59.583%
2026-06-04	2.1500	2.7000	2.1000	2.6600	+10.833%	171	3,611	-63.534%
2026-06-03	2.2500	2.4000	2.2000	2.4000	+9.091%	523	3,514	-59.583%
2026-06-02	1.9500	2.2200	1.9500	2.2000	+18.919%	214	2,993	-55.909%
2026-06-01	1.9500	2.0000	1.8500	1.8500	-1.070%	14	2,782	-47.568%
2026-05-29	1.8700	1.8700	1.8700	1.8700	-13.825%	1	2,792	-48.128%
2026-05-26	2.1300	2.2000	2.1300	2.1700	+2.358%	30	2,791	-55.300%
2026-05-22	2.0100	2.2300	1.9900	2.1200	0.000%	505	2,816	-54.245%
2026-05-21	2.1700	2.2900	2.1000	2.1200	+8.718%	185	2,597	-54.245%
2026-05-19	2.1000	2.1000	1.9500	1.9500	-9.722%	4	2,597	-50.256%
2026-05-18	2.2500	2.2500	2.0700	2.1600	-5.263%	153	2,449	-55.093%
2026-05-15	2.3600	2.3600	2.2800	2.2800	-6.173%	4	2,449	-57.456%
2026-05-14	2.3000	2.4300	2.3000	2.4300	+19.118%	18	2,446	-60.082%
2026-05-13	1.9500	2.0400	1.9500	2.0400	+13.333%	60	2,476	-52.451%
2026-05-12	1.8500	1.8500	1.8000	1.8000	-7.692%	51	2,476	-46.111%
2026-05-11	1.7300	2.1000	1.7300	1.9500	+18.182%	677	2,476	-50.256%
2026-05-08	1.6100	1.6500	1.5500	1.6500	+3.774%	808	1,809	-41.212%
2026-05-07	1.5900	1.5900	1.5900	1.5900	-3.636%	10	1,001	-38.994%
2026-05-06	1.7000	1.7000	1.6500	1.6500	-4.070%	4	991	-41.212%
2026-05-05	1.9500	1.9500	1.7200	1.7200	+1.176%	45	991	-43.605%
2026-05-04	1.6500	1.8000	1.6500	1.7000	+9.677%	3	992	-42.941%
2026-04-30	1.6000	1.6000	1.5500	1.5500	-13.889%	17	990	-37.419%
2026-04-29	1.8500	1.8500	1.8000	1.8000	+4.046%	14	989	-46.111%
2026-04-28	1.7500	1.8200	1.7300	1.7300	-1.143%	19	989	-43.931%
2026-04-27	1.6700	1.7500	1.6700	1.7500	+2.941%	14	990	-44.571%
2026-04-24	1.6500	1.7000	1.6500	1.7000	+3.030%	9	978	-42.941%
2026-04-23	1.6500	1.6500	1.6500	1.6500	-5.714%	1	972	-41.212%
2026-04-22	1.7000	1.7500	1.7000	1.7500	+1.744%	6	972	-44.571%
2026-04-21	1.7200	1.7200	1.7200	1.7200	+10.968%	1	970	-43.605%
2026-04-20	1.3700	1.5800	1.3700	1.5500	+10.714%	17	970	-37.419%
2026-04-17	1.4000	1.4000	1.4000	1.4000	-10.256%	10	957	-30.714%
2026-04-16	1.6000	1.6000	1.5600	1.5600	-20.000%	2	947	-37.821%
2026-04-15	1.9500	1.9500	1.9500	1.9500	+2.632%	1	947	-50.256%
2026-04-14	1.6600	1.9500	1.6600	1.9000	0.000%	21	946	-48.947%
2026-04-13	1.9000	2.0500	1.9000	1.9000	+24.183%	30	940	-48.947%
2026-04-08	1.6500	1.6500	1.5300	1.5300	+5.517%	2	911	-36.601%
2026-04-07	1.4500	1.4500	1.4500	1.4500	-12.651%	1	912	-33.103%
2026-04-02	1.6600	1.6600	1.6600	1.6600	+14.483%	1	911	-41.566%
2026-04-01	1.4500	1.4500	1.4500	1.4500	-5.844%	10	911	-33.103%
2026-03-31	1.5400	1.5400	1.5400	1.5400	-9.412%	1	911	-37.013%
2026-03-30	1.6000	1.7000	1.6000	1.7000	+2.410%	26	911	-42.941%
2026-03-26	1.6600	1.6600	1.6600	1.6600	+7.097%	1	912	-41.566%
2026-03-24	1.5500	1.5500	1.5500	1.5500	-6.061%	20	911	-37.419%
2026-03-20	1.4700	1.6500	1.4700	1.6500	+1.852%	134	911	-41.212%
2026-03-18	1.3500	1.6500	1.3000	1.6200	+29.600%	58	879	-40.123%
2026-03-17	1.3600	1.3600	1.2000	1.2500	+1.626%	175	904	-22.400%
2026-03-16	1.1600	1.2700	1.0700	1.2300	+6.957%	202	829	-21.138%
2026-03-12	1.1000	1.1500	0.9500	1.1500	+15.000%	70	657	-15.652%
2026-03-11	1.1000	1.1000	0.9600	1.0000	+26.582%	143	691	-3.000%
2026-03-09	0.7900	0.7900	0.7900	0.7900	+11.268%	1	554	+22.785%
2026-03-06	0.7100	0.7100	0.7100	0.7100	+1.429%	12	553	+36.620%
2026-03-05	0.7500	0.7500	0.7000	0.7000	+6.061%	6	541	+38.571%
2026-03-04	0.6600	0.6600	0.6600	0.6600	+10.000%	2	541	+46.970%
2026-02-27	0.6000	0.6000	0.6000	0.6000	-1.639%	1	539	+61.667%
2026-02-26	0.6100	0.6100	0.6100	0.6100	-6.154%	3	538	+59.016%
2026-02-25	0.6500	0.6500	0.6500	0.6500	+30.000%	3	538	+49.231%
2026-02-23	0.4000	0.5000	0.4000	0.5000	-16.667%	8	538	+94.000%
2026-02-17	0.5500	0.6000	0.4700	0.6000	+62.162%	14	530	+61.667%
2026-02-10	0.3700	0.3700	0.3700	0.3700	-17.778%	1	517	+162.162%
2026-01-30	0.4500	0.4500	0.4500	0.4500	0.000%	2	516	+115.556%
2026-01-27	0.4500	0.4500	0.4500	0.4500	-26.230%	1	514	+115.556%
2026-01-22	0.6100	0.6100	0.6100	0.6100	+1.667%	3	513	+59.016%
2026-01-06	0.6000	0.6000	0.6000	0.6000	+33.333%	20	513	+61.667%
2026-01-02	0.4500	0.4500	0.4500	0.4500	-18.182%	5	513	+115.556%
2025-12-26	0.5500	0.5500	0.5500	0.5500	+14.583%	10	508	+76.364%
2025-12-18	0.4800	0.4800	0.4800	0.4800	-12.727%	1	498	+102.083%
2025-12-17	1.1700	1.1700	0.5500	0.5500	-15.385%	2	497	+76.364%
2025-12-10	1.0300	1.0300	0.6500	0.6500	-7.143%	15	498	+49.231%
2025-11-25	1.0000	1.0000	0.7000	0.7000	+7.692%	120	498	+38.571%
2025-11-10	0.6500	0.6500	0.6500	0.6500	-8.451%	1	498	+49.231%
2025-10-29	0.7100	0.7100	0.7100	0.7100	+31.481%	1	497	+36.620%
2025-09-22	0.6300	0.6300	0.5400	0.5400	-10.000%	2	497	+79.630%
2025-09-16	0.6000	0.6000	0.6000	0.6000	-17.808%	40	497	+61.667%
2025-08-18	0.7300	0.7300	0.7300	0.7300	-10.976%	1	457	+32.877%
2025-07-21	0.7000	0.8200	0.7000	0.8200	+64.000%	13	456	+18.293%
2025-07-15	0.5000	0.5000	0.5000	0.5000	-12.281%	10	444	+94.000%
2025-07-09	0.5700	0.5700	0.5700	0.5700	-24.000%	3	434	+70.175%
2025-06-27	0.7500	0.7500	0.7500	0.7500	0.000%	2	431	+29.333%
2025-06-25	0.7000	0.7500	0.7000	0.7500	-16.667%	4	429	+29.333%
2025-05-22	0.8500	0.9000	0.8500	0.9000	+28.571%	10	425	+7.778%
2025-05-09	0.7000	0.7000	0.7000	0.7000	0.000%	2	415	+38.571%
2025-04-28	0.7000	0.7000	0.7000	0.7000	+40.000%	75	414	+38.571%
2025-03-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	339	+94.000%
2025-03-06	0.5000	0.5000	0.5000	0.5000	0.000%	5	333	+94.000%
2025-03-05	0.5000	0.5000	0.5000	0.5000	0.000%	5	333	+94.000%
2025-03-04	0.5000	0.5000	0.5000	0.5000	+11.111%	5	328	+94.000%
2025-03-03	0.4500	0.4500	0.4500	0.4500	0.000%	5	323	+115.556%
2025-02-28	0.4000	0.4500	0.4000	0.4500	-10.000%	40	318	+115.556%
2025-02-26	0.4000	0.5000	0.4000	0.5000	+25.000%	25	298	+94.000%
2025-02-25	0.3700	0.4000	0.3700	0.4000	+33.333%	10	263	+142.500%
2025-02-24	0.3000	0.3000	0.3000	0.3000	-25.000%	5	263	+223.333%
2025-02-21	0.4000	0.4000	0.4000	0.4000	+5.263%	10	258	+142.500%
2025-02-18	0.4500	0.4500	0.3500	0.3800	-5.000%	11	253	+155.263%
2025-02-10	0.4000	0.4000	0.4000	0.4000	+33.333%	2	242	+142.500%
2025-01-30	0.3000	0.3000	0.3000	0.3000	-14.286%	30	210	+223.333%
2025-01-29	0.3000	0.3500	0.3000	0.3500	+16.667%	60	210	+177.143%
2025-01-27	0.3000	0.3000	0.3000	0.3000	-14.286%	25	150	+223.333%
2025-01-24	0.3200	0.3500	0.3200	0.3500	0.000%	90	125	+177.143%
2025-01-23	0.3100	0.3500	0.3100	0.3500	0.000%	45	80	+177.143%
2025-01-22	0.3000	0.3500	0.3000	0.3500	0.000%	15	35	+177.143%
2025-01-21	0.3000	0.3500	0.3000	0.3500	0.000%	20	20	+177.143%