Dark

GIS20270115P35
GIS Jan 15 2027 35.00 Put (GIS270115P00035000)
option OPRA

EOD

Aug 10, 2026

2.24-4.681%(-0.11)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.2500	2.2500	2.2000	2.2400	-4.681%	27	2,499	0.000%
2026-08-07	2.5500	2.5500	2.3500	2.3500	-11.321%	31	2,525	-4.681%
2026-08-06	2.6500	2.6500	2.6500	2.6500	-5.357%	1	2,534	-15.472%
2026-08-05	2.8000	2.8000	2.8000	2.8000	+1.818%	3	2,535	-20.000%
2026-08-04	2.8500	2.8500	2.7500	2.7500	+3.774%	2	2,533	-18.545%
2026-08-03	2.4000	2.7500	2.4000	2.6500	-4.676%	15	2,533	-15.472%
2026-07-31	2.6400	2.7800	2.6400	2.7800	+42.564%	7	2,520	-19.424%
2026-07-29	1.9500	1.9500	1.9500	1.9500	-6.250%	51	2,517	+14.872%
2026-07-28	1.8400	2.0800	1.8400	2.0800	-13.333%	10	2,516	+7.692%
2026-07-27	2.4500	2.4500	2.4000	2.4000	-5.882%	6	2,511	-6.667%
2026-07-24	2.7100	2.7100	2.5500	2.5500	-8.929%	13	2,513	-12.157%
2026-07-23	2.4000	2.8000	2.4000	2.8000	+33.333%	207	2,515	-20.000%
2026-07-20	2.1500	2.1500	2.1000	2.1000	+23.529%	31	2,473	+6.667%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-8.108%	1	2,443	+31.765%
2026-07-16	2.1500	2.1500	1.6500	1.8500	-13.146%	70	2,443	+21.081%
2026-07-15	2.2000	2.2200	2.1300	2.1300	-14.800%	10	2,401	+5.164%
2026-07-14	2.5000	2.5000	2.5000	2.5000	+5.485%	1	2,407	-10.400%
2026-07-13	2.3200	2.3700	2.3200	2.3700	-5.200%	2	2,406	-5.485%
2026-07-10	2.8000	2.8000	2.5000	2.5000	-11.972%	21	2,405	-10.400%
2026-07-09	2.8400	2.8400	2.8400	2.8400	+9.231%	1	2,384	-21.127%
2026-07-08	2.5500	2.6000	2.4700	2.6000	+10.638%	12	2,384	-13.846%
2026-07-07	2.3500	2.3500	2.2500	2.3500	-14.545%	23	2,379	-4.681%
2026-07-06	2.4300	2.8500	2.3500	2.7500	+27.907%	16	2,371	-18.545%
2026-07-02	2.3000	2.3000	2.1500	2.1500	-8.511%	11	2,369	+4.186%
2026-07-01	2.5000	2.6500	2.2300	2.3500	-28.788%	71	2,369	-4.681%
2026-06-30	3.0200	3.3000	2.8500	3.3000	+20.000%	132	2,416	-32.121%
2026-06-29	2.9000	2.9000	2.7000	2.7500	-5.172%	48	2,402	-18.545%
2026-06-26	2.9000	3.0000	2.9000	2.9000	-16.427%	930	2,405	-22.759%
2026-06-25	3.3800	3.4700	3.3000	3.4700	-3.611%	76	1,758	-35.447%
2026-06-24	3.5700	3.6000	3.5500	3.6000	-14.286%	63	1,764	-37.778%
2026-06-17	4.0100	4.2000	4.0100	4.2000	+5.000%	74	1,793	-46.667%
2026-06-16	4.0000	4.0000	4.0000	4.0000	0.000%	17	1,793	-44.000%
2026-06-15	3.9500	4.0000	3.9500	4.0000	-11.111%	2	1,793	-44.000%
2026-06-11	4.5000	4.5000	4.5000	4.5000	-8.907%	21	1,794	-50.222%
2026-06-08	5.1900	5.1900	4.9400	4.9400	-3.137%	9	1,794	-54.656%
2026-06-05	5.2500	5.2500	5.1000	5.1000	-5.556%	2	1,792	-56.078%
2026-06-04	5.0000	5.4000	5.0000	5.4000	+5.882%	68	1,791	-58.519%
2026-06-03	5.0000	5.1000	4.7000	5.1000	+11.842%	121	1,746	-56.078%
2026-06-02	4.4500	4.6000	4.4500	4.5600	+7.294%	55	1,625	-50.877%
2026-05-28	4.2500	4.2500	4.2500	4.2500	-5.556%	3	1,625	-47.294%
2026-05-26	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,625	-50.222%
2026-05-21	4.8800	4.8800	4.4000	4.5000	+9.223%	36	1,624	-50.222%
2026-05-19	4.2000	4.2000	4.1200	4.1200	-13.987%	2	1,619	-45.631%
2026-05-18	4.7900	4.7900	4.7900	4.7900	+6.444%	1	1,616	-53.236%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+5.140%	90	1,616	-50.222%
2026-05-13	4.3900	4.3900	4.2800	4.2800	+5.679%	12	1,269	-47.664%
2026-05-12	4.1000	4.1000	4.0500	4.0500	-7.955%	301	1,269	-44.691%
2026-05-11	4.2500	4.4000	4.2500	4.4000	+15.789%	48	1,269	-49.091%
2026-05-08	3.5800	3.8000	3.5800	3.8000	+3.542%	10	1,274	-41.053%
2026-05-07	3.6700	3.6700	3.6700	3.6700	-0.811%	1	1,272	-38.965%
2026-05-06	3.7000	3.7000	3.7000	3.7000	-9.756%	16	1,273	-39.459%
2026-05-05	4.0000	4.1200	3.9000	4.1000	+5.128%	106	1,261	-45.366%
2026-05-04	3.8000	3.9000	3.8000	3.9000	+4.839%	11	1,184	-42.564%
2026-05-01	3.5000	3.7500	3.5000	3.7200	+3.333%	17	1,174	-39.785%
2026-04-30	3.7000	3.7000	3.6000	3.6000	-13.253%	356	1,174	-37.778%
2026-04-29	3.8000	4.1500	3.8000	4.1500	+9.211%	23	829	-46.024%
2026-04-28	3.6000	3.8000	3.6000	3.8000	-1.299%	68	810	-41.053%
2026-04-27	3.5900	3.8500	3.5900	3.8500	+2.667%	88	758	-41.818%
2026-04-24	3.6000	3.7500	3.6000	3.7500	+4.167%	34	696	-40.267%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-5.263%	40	693	-37.778%
2026-04-22	3.8000	3.8000	3.8000	3.8000	0.000%	51	663	-41.053%
2026-04-21	3.7000	3.8400	3.6000	3.8000	+7.042%	60	602	-41.053%
2026-04-20	3.4500	3.5500	3.4500	3.5500	+4.412%	41	602	-36.901%
2026-04-17	3.6000	3.6000	3.3000	3.4000	-5.556%	3	584	-34.118%
2026-04-16	3.7000	3.7000	3.6000	3.6000	-10.000%	8	583	-37.778%
2026-04-15	4.0000	4.0000	3.9000	4.0000	0.000%	21	578	-44.000%
2026-04-14	4.0600	4.1100	4.0000	4.0000	-0.249%	45	568	-44.000%
2026-04-13	3.7000	4.3000	3.7000	4.0100	+14.571%	131	584	-44.140%
2026-04-10	3.2500	3.5000	3.2500	3.5000	+6.061%	20	584	-36.000%
2026-04-09	3.3000	3.4000	3.3000	3.3000	-2.655%	11	568	-32.121%
2026-04-08	3.3000	3.3900	3.2800	3.3900	+5.938%	51	561	-33.923%
2026-04-07	3.0500	3.2000	3.0500	3.2000	+6.312%	14	511	-30.000%
2026-04-06	2.9000	3.0100	2.9000	3.0100	-4.444%	7	511	-25.581%
2026-04-01	3.1500	3.1500	3.1500	3.1500	-7.353%	10	506	-28.889%
2026-03-31	3.5000	3.5000	3.4000	3.4000	0.000%	7	496	-34.118%
2026-03-30	3.4000	3.4000	3.4000	3.4000	0.000%	1	489	-34.118%
2026-03-27	3.7000	3.7000	3.2000	3.4000	-9.333%	31	488	-34.118%
2026-03-26	3.6400	3.7500	3.6400	3.7500	0.000%	24	497	-40.267%
2026-03-25	3.8100	3.8500	3.4000	3.7500	+12.613%	75	473	-40.267%
2026-03-24	3.2500	3.4500	3.2500	3.3300	+11.000%	11	432	-32.733%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-9.091%	1	423	-25.333%
2026-03-20	3.3000	3.3000	3.3000	3.3000	0.000%	11	423	-32.121%
2026-03-19	3.4000	3.4900	3.3000	3.3000	+3.125%	6	413	-32.121%
2026-03-18	3.0500	3.3000	3.0000	3.2000	+23.077%	19	409	-30.000%
2026-03-17	2.7300	2.7300	2.6000	2.6000	-5.455%	2	411	-13.846%
2026-03-16	2.3500	2.7500	2.3500	2.7500	+7.843%	3	411	-18.545%
2026-03-13	2.1300	2.6000	2.1300	2.5500	+2.000%	3	409	-12.157%
2026-03-12	2.3000	2.5000	2.2500	2.5000	+14.679%	112	408	-10.400%
2026-03-11	1.7500	2.2500	1.7500	2.1800	+35.404%	15	396	+2.752%
2026-03-10	1.6300	1.6300	1.6100	1.6100	-3.593%	6	389	+39.130%
2026-03-09	1.6300	1.6700	1.6200	1.6700	+9.150%	5	389	+34.132%
2026-03-06	1.5300	1.5300	1.5300	1.5300	+5.517%	5	389	+46.405%
2026-03-04	1.4000	1.4500	1.4000	1.4500	+2.113%	22	384	+54.483%
2026-02-25	1.3500	1.4200	1.3500	1.4200	+9.231%	13	352	+57.746%
2026-02-23	1.3000	1.3000	1.3000	1.3000	0.000%	25	352	+72.308%
2026-02-20	1.5200	1.5200	1.1800	1.3000	-1.515%	12	327	+72.308%
2026-02-19	1.3000	1.4700	1.3000	1.3200	+1.538%	11	326	+69.697%
2026-02-18	1.3000	1.3000	1.3000	1.3000	-3.704%	2	323	+72.308%
2026-02-17	1.1500	1.3500	1.1500	1.3500	+77.632%	4	325	+65.926%
2026-02-06	0.7600	0.7600	0.7600	0.7600	-14.607%	1	323	+194.737%
2026-02-04	0.8900	0.8900	0.8900	0.8900	-21.239%	1	324	+151.685%
2026-01-27	1.1300	1.1300	1.1300	1.1300	-1.739%	4	324	+98.230%
2026-01-23	1.1300	1.1500	1.1300	1.1500	-4.167%	21	324	+94.783%
2026-01-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	324	+86.667%
2026-01-16	1.2000	1.2000	1.2000	1.2000	+15.385%	8	323	+86.667%
2026-01-12	1.0400	1.0400	1.0400	1.0400	-28.276%	1	323	+115.385%
2026-01-07	1.4000	1.4500	1.4000	1.4500	+10.687%	19	323	+54.483%
2026-01-06	1.3000	1.3100	1.2500	1.3100	+11.017%	27	305	+70.992%
2026-01-05	1.1800	1.1800	1.1800	1.1800	+11.321%	4	275	+89.831%
2026-01-02	1.0600	1.0600	1.0600	1.0600	-30.719%	30	275	+111.321%
2025-12-31	1.5300	1.5300	1.5300	1.5300	+11.679%	1	245	+46.405%
2025-12-23	1.3700	1.3700	1.3700	1.3700	+26.852%	1	245	+63.504%
2025-12-17	1.1500	1.1500	1.0000	1.0800	-10.000%	26	245	+107.407%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-47.826%	5	256	+86.667%
2025-12-10	2.3000	2.3000	2.3000	2.3000	+58.621%	1	251	-2.609%
2025-12-05	1.4500	1.4500	1.4500	1.4500	-3.333%	1	252	+54.483%
2025-12-04	1.5000	1.5000	1.5000	1.5000	-3.846%	2	251	+49.333%
2025-11-24	1.5600	1.5600	1.5600	1.5600	-2.500%	15	249	+43.590%
2025-11-11	1.6000	1.6000	1.6000	1.6000	-2.439%	1	234	+40.000%
2025-11-10	1.6400	1.6400	1.6400	1.6400	+13.889%	1	234	+36.585%
2025-11-03	1.4400	1.4400	1.4400	1.4400	+0.699%	4	233	+55.556%
2025-10-15	1.4300	1.4300	1.4300	1.4300	+19.167%	5	233	+56.643%
2025-10-13	1.4000	1.4000	1.2000	1.2000	-5.512%	2	228	+86.667%
2025-10-08	1.2500	1.2700	1.2500	1.2700	+10.435%	5	226	+76.378%
2025-09-23	1.2300	1.2300	1.1500	1.1500	-4.167%	2	224	+94.783%
2025-09-22	1.2900	1.2900	1.2000	1.2000	-7.692%	2	223	+86.667%
2025-09-17	1.3000	1.3000	1.3000	1.3000	0.000%	5	223	+72.308%
2025-09-15	1.3000	1.3000	1.3000	1.3000	+4.000%	40	218	+72.308%
2025-09-08	1.2500	1.2500	1.2300	1.2500	-13.793%	4	178	+79.200%
2025-08-29	1.4500	1.4500	1.4500	1.4500	-4.605%	1	175	+54.483%
2025-08-28	1.3500	1.5200	1.3500	1.5200	-6.173%	44	175	+47.368%
2025-08-04	1.7100	1.7200	1.5700	1.6200	-1.818%	8	163	+38.272%
2025-08-01	1.6500	1.6500	1.6500	1.6500	+22.222%	4	157	+35.758%
2025-07-22	1.3500	1.3500	1.3500	1.3500	-10.000%	4	153	+65.926%
2025-07-21	1.4500	1.5000	1.4500	1.5000	+7.143%	51	149	+49.333%
2025-07-18	1.4000	1.4000	1.4000	1.4000	+3.704%	1	98	+60.000%
2025-07-16	1.3500	1.3500	1.3500	1.3500	+3.846%	2	97	+65.926%
2025-07-15	1.2000	1.3000	1.2000	1.3000	+13.043%	8	95	+72.308%
2025-07-10	1.1500	1.2000	1.1500	1.1500	-4.959%	60	87	+94.783%
2025-07-09	1.2000	1.2100	1.2000	1.2100	-10.370%	4	29	+85.124%
2025-06-26	1.3500	1.3500	1.3500	1.3500	+3.846%	3	26	+65.926%
2025-06-16	1.3000	1.3000	1.3000	1.3000	-1.515%	3	23	+72.308%
2025-06-03	1.3200	1.3200	1.3200	1.3200	+3.937%	10	20	+69.697%
2025-05-13	1.2700	1.2700	1.2700	1.2700	+42.697%	1	10	+76.378%
2025-04-03	0.8900	0.8900	0.8900	0.8900	-6.316%	1	9	+151.685%
2025-03-24	0.9500	0.9500	0.9500	0.9500	+58.333%	1	9	+135.789%
2025-03-10	0.6000	0.6000	0.6000	0.6000	0.000%	8	8	+273.333%