Dark

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

EOD

Sep 29, 2026

3.40+9.677%(+0.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4000	3.4000	3.1000	3.4000	+9.677%	13	3,200	0.000%
2026-09-28	3.4000	3.4500	3.1000	3.1000	-3.125%	46	3,188	+9.677%
2026-09-25	2.7700	3.2500	2.7700	3.2000	+25.490%	43	3,224	+6.250%
2026-09-24	2.4500	2.5500	2.4500	2.5500	+20.853%	9	3,226	+33.333%
2026-09-23	2.5000	2.8200	2.1100	2.1100	-12.083%	47	3,223	+61.137%
2026-09-22	2.1600	2.4000	2.1600	2.4000	+2.128%	27	3,201	+41.667%
2026-09-21	2.2200	2.3500	2.2000	2.3500	+14.634%	91	3,179	+44.681%
2026-09-18	2.0100	2.0500	2.0000	2.0500	-2.381%	10	3,101	+65.854%
2026-09-17	2.2000	2.2000	2.1000	2.1000	0.000%	9	3,095	+61.905%
2026-09-16	2.0200	2.1500	2.0000	2.1000	-9.091%	45	3,088	+61.905%
2026-09-15	2.5000	2.5000	2.3100	2.3100	-1.702%	23	3,093	+47.186%
2026-09-14	2.1700	2.3500	2.0500	2.3500	-6.000%	13	3,109	+44.681%
2026-09-11	2.4500	2.5400	2.4400	2.5000	0.000%	16	3,104	+36.000%
2026-09-10	2.1000	2.5000	2.1000	2.5000	+25.000%	231	3,088	+36.000%
2026-09-09	1.9500	2.0000	1.9000	2.0000	+8.108%	66	3,067	+70.000%
2026-09-08	1.9000	2.0300	1.8200	1.8500	+23.333%	18	3,010	+83.784%
2026-09-04	1.4500	1.5000	1.4500	1.5000	+11.111%	12	2,994	+126.667%
2026-09-03	1.3300	1.4500	1.3300	1.3500	+42.105%	32	2,994	+151.852%
2026-09-01	0.8000	0.9500	0.8000	0.9500	+11.765%	8	2,965	+257.895%
2026-08-31	0.9000	0.9000	0.8500	0.8500	-5.556%	18	2,968	+300.000%
2026-08-28	0.9300	0.9500	0.8000	0.9000	-17.431%	22	2,956	+277.778%
2026-08-27	1.2500	1.3200	1.0900	1.0900	-5.217%	10	2,964	+211.927%
2026-08-26	1.1700	1.2000	1.1500	1.1500	-8.000%	8	2,964	+195.652%
2026-08-25	1.0500	1.2500	1.0300	1.2500	+26.263%	31	2,963	+172.000%
2026-08-24	1.1000	1.1000	0.9500	0.9900	-19.512%	61	2,933	+243.434%
2026-08-21	1.2500	1.2500	1.2300	1.2300	-0.806%	9	2,979	+176.423%
2026-08-20	1.3000	1.3700	1.2400	1.2400	-0.800%	32	2,982	+174.194%
2026-08-19	1.5000	1.5000	1.2500	1.2500	-21.875%	33	2,961	+172.000%
2026-08-18	1.7500	1.7500	1.5700	1.6000	-8.571%	28	2,958	+112.500%
2026-08-17	1.5500	1.7500	1.5500	1.7500	+29.630%	10	2,952	+94.286%
2026-08-14	1.6000	1.6000	1.3500	1.3500	-18.182%	529	2,947	+151.852%
2026-08-13	1.7200	1.7200	1.6300	1.6500	-12.234%	8	2,517	+106.061%
2026-08-12	2.0700	2.0700	1.8600	1.8800	-1.053%	26	2,518	+80.851%
2026-08-11	2.0400	2.0400	1.9000	1.9000	-15.179%	31	2,528	+78.947%
2026-08-10	2.2500	2.2500	2.2000	2.2400	-4.681%	27	2,499	+51.786%
2026-08-07	2.5500	2.5500	2.3500	2.3500	-11.321%	31	2,525	+44.681%
2026-08-06	2.6500	2.6500	2.6500	2.6500	-5.357%	1	2,534	+28.302%
2026-08-05	2.8000	2.8000	2.8000	2.8000	+1.818%	3	2,535	+21.429%
2026-08-04	2.8500	2.8500	2.7500	2.7500	+3.774%	2	2,533	+23.636%
2026-08-03	2.4000	2.7500	2.4000	2.6500	-4.676%	15	2,533	+28.302%
2026-07-31	2.6400	2.7800	2.6400	2.7800	+42.564%	7	2,520	+22.302%
2026-07-29	1.9500	1.9500	1.9500	1.9500	-6.250%	51	2,517	+74.359%
2026-07-28	1.8400	2.0800	1.8400	2.0800	-13.333%	10	2,516	+63.462%
2026-07-27	2.4500	2.4500	2.4000	2.4000	-5.882%	6	2,511	+41.667%
2026-07-24	2.7100	2.7100	2.5500	2.5500	-8.929%	13	2,513	+33.333%
2026-07-23	2.4000	2.8000	2.4000	2.8000	+33.333%	207	2,515	+21.429%
2026-07-20	2.1500	2.1500	2.1000	2.1000	+23.529%	31	2,473	+61.905%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-8.108%	1	2,443	+100.000%
2026-07-16	2.1500	2.1500	1.6500	1.8500	-13.146%	70	2,443	+83.784%
2026-07-15	2.2000	2.2200	2.1300	2.1300	-14.800%	10	2,401	+59.624%
2026-07-14	2.5000	2.5000	2.5000	2.5000	+5.485%	1	2,407	+36.000%
2026-07-13	2.3200	2.3700	2.3200	2.3700	-5.200%	2	2,406	+43.460%
2026-07-10	2.8000	2.8000	2.5000	2.5000	-11.972%	21	2,405	+36.000%
2026-07-09	2.8400	2.8400	2.8400	2.8400	+9.231%	1	2,384	+19.718%
2026-07-08	2.5500	2.6000	2.4700	2.6000	+10.638%	12	2,384	+30.769%
2026-07-07	2.3500	2.3500	2.2500	2.3500	-14.545%	23	2,379	+44.681%
2026-07-06	2.4300	2.8500	2.3500	2.7500	+27.907%	16	2,371	+23.636%
2026-07-02	2.3000	2.3000	2.1500	2.1500	-8.511%	11	2,369	+58.140%
2026-07-01	2.5000	2.6500	2.2300	2.3500	-28.788%	71	2,369	+44.681%
2026-06-30	3.0200	3.3000	2.8500	3.3000	+20.000%	132	2,416	+3.030%
2026-06-29	2.9000	2.9000	2.7000	2.7500	-5.172%	48	2,402	+23.636%
2026-06-26	2.9000	3.0000	2.9000	2.9000	-16.427%	930	2,405	+17.241%
2026-06-25	3.3800	3.4700	3.3000	3.4700	-3.611%	76	1,758	-2.017%
2026-06-24	3.5700	3.6000	3.5500	3.6000	-14.286%	63	1,764	-5.556%
2026-06-17	4.0100	4.2000	4.0100	4.2000	+5.000%	74	1,793	-19.048%
2026-06-16	4.0000	4.0000	4.0000	4.0000	0.000%	17	1,793	-15.000%
2026-06-15	3.9500	4.0000	3.9500	4.0000	-11.111%	2	1,793	-15.000%
2026-06-11	4.5000	4.5000	4.5000	4.5000	-8.907%	21	1,794	-24.444%
2026-06-08	5.1900	5.1900	4.9400	4.9400	-3.137%	9	1,794	-31.174%
2026-06-05	5.2500	5.2500	5.1000	5.1000	-5.556%	2	1,792	-33.333%
2026-06-04	5.0000	5.4000	5.0000	5.4000	+5.882%	68	1,791	-37.037%
2026-06-03	5.0000	5.1000	4.7000	5.1000	+11.842%	121	1,746	-33.333%
2026-06-02	4.4500	4.6000	4.4500	4.5600	+7.294%	55	1,625	-25.439%
2026-05-28	4.2500	4.2500	4.2500	4.2500	-5.556%	3	1,625	-20.000%
2026-05-26	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,625	-24.444%
2026-05-21	4.8800	4.8800	4.4000	4.5000	+9.223%	36	1,624	-24.444%
2026-05-19	4.2000	4.2000	4.1200	4.1200	-13.987%	2	1,619	-17.476%
2026-05-18	4.7900	4.7900	4.7900	4.7900	+6.444%	1	1,616	-29.019%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+5.140%	90	1,616	-24.444%
2026-05-13	4.3900	4.3900	4.2800	4.2800	+5.679%	12	1,269	-20.561%
2026-05-12	4.1000	4.1000	4.0500	4.0500	-7.955%	301	1,269	-16.049%
2026-05-11	4.2500	4.4000	4.2500	4.4000	+15.789%	48	1,269	-22.727%
2026-05-08	3.5800	3.8000	3.5800	3.8000	+3.542%	10	1,274	-10.526%
2026-05-07	3.6700	3.6700	3.6700	3.6700	-0.811%	1	1,272	-7.357%
2026-05-06	3.7000	3.7000	3.7000	3.7000	-9.756%	16	1,273	-8.108%
2026-05-05	4.0000	4.1200	3.9000	4.1000	+5.128%	106	1,261	-17.073%
2026-05-04	3.8000	3.9000	3.8000	3.9000	+4.839%	11	1,184	-12.821%
2026-05-01	3.5000	3.7500	3.5000	3.7200	+3.333%	17	1,174	-8.602%
2026-04-30	3.7000	3.7000	3.6000	3.6000	-13.253%	356	1,174	-5.556%
2026-04-29	3.8000	4.1500	3.8000	4.1500	+9.211%	23	829	-18.072%
2026-04-28	3.6000	3.8000	3.6000	3.8000	-1.299%	68	810	-10.526%
2026-04-27	3.5900	3.8500	3.5900	3.8500	+2.667%	88	758	-11.688%
2026-04-24	3.6000	3.7500	3.6000	3.7500	+4.167%	34	696	-9.333%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-5.263%	40	693	-5.556%
2026-04-22	3.8000	3.8000	3.8000	3.8000	0.000%	51	663	-10.526%
2026-04-21	3.7000	3.8400	3.6000	3.8000	+7.042%	60	602	-10.526%
2026-04-20	3.4500	3.5500	3.4500	3.5500	+4.412%	41	602	-4.225%
2026-04-17	3.6000	3.6000	3.3000	3.4000	-5.556%	3	584	0.000%
2026-04-16	3.7000	3.7000	3.6000	3.6000	-10.000%	8	583	-5.556%
2026-04-15	4.0000	4.0000	3.9000	4.0000	0.000%	21	578	-15.000%
2026-04-14	4.0600	4.1100	4.0000	4.0000	-0.249%	45	568	-15.000%
2026-04-13	3.7000	4.3000	3.7000	4.0100	+14.571%	131	584	-15.212%
2026-04-10	3.2500	3.5000	3.2500	3.5000	+6.061%	20	584	-2.857%
2026-04-09	3.3000	3.4000	3.3000	3.3000	-2.655%	11	568	+3.030%
2026-04-08	3.3000	3.3900	3.2800	3.3900	+5.938%	51	561	+0.295%
2026-04-07	3.0500	3.2000	3.0500	3.2000	+6.312%	14	511	+6.250%
2026-04-06	2.9000	3.0100	2.9000	3.0100	-4.444%	7	511	+12.957%
2026-04-01	3.1500	3.1500	3.1500	3.1500	-7.353%	10	506	+7.937%
2026-03-31	3.5000	3.5000	3.4000	3.4000	0.000%	7	496	0.000%
2026-03-30	3.4000	3.4000	3.4000	3.4000	0.000%	1	489	0.000%
2026-03-27	3.7000	3.7000	3.2000	3.4000	-9.333%	31	488	0.000%
2026-03-26	3.6400	3.7500	3.6400	3.7500	0.000%	24	497	-9.333%
2026-03-25	3.8100	3.8500	3.4000	3.7500	+12.613%	75	473	-9.333%
2026-03-24	3.2500	3.4500	3.2500	3.3300	+11.000%	11	432	+2.102%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-9.091%	1	423	+13.333%
2026-03-20	3.3000	3.3000	3.3000	3.3000	0.000%	11	423	+3.030%
2026-03-19	3.4000	3.4900	3.3000	3.3000	+3.125%	6	413	+3.030%
2026-03-18	3.0500	3.3000	3.0000	3.2000	+23.077%	19	409	+6.250%
2026-03-17	2.7300	2.7300	2.6000	2.6000	-5.455%	2	411	+30.769%
2026-03-16	2.3500	2.7500	2.3500	2.7500	+7.843%	3	411	+23.636%
2026-03-13	2.1300	2.6000	2.1300	2.5500	+2.000%	3	409	+33.333%
2026-03-12	2.3000	2.5000	2.2500	2.5000	+14.679%	112	408	+36.000%
2026-03-11	1.7500	2.2500	1.7500	2.1800	+35.404%	15	396	+55.963%
2026-03-10	1.6300	1.6300	1.6100	1.6100	-3.593%	6	389	+111.180%
2026-03-09	1.6300	1.6700	1.6200	1.6700	+9.150%	5	389	+103.593%
2026-03-06	1.5300	1.5300	1.5300	1.5300	+5.517%	5	389	+122.222%
2026-03-04	1.4000	1.4500	1.4000	1.4500	+2.113%	22	384	+134.483%
2026-02-25	1.3500	1.4200	1.3500	1.4200	+9.231%	13	352	+139.437%
2026-02-23	1.3000	1.3000	1.3000	1.3000	0.000%	25	352	+161.538%
2026-02-20	1.5200	1.5200	1.1800	1.3000	-1.515%	12	327	+161.538%
2026-02-19	1.3000	1.4700	1.3000	1.3200	+1.538%	11	326	+157.576%
2026-02-18	1.3000	1.3000	1.3000	1.3000	-3.704%	2	323	+161.538%
2026-02-17	1.1500	1.3500	1.1500	1.3500	+77.632%	4	325	+151.852%
2026-02-06	0.7600	0.7600	0.7600	0.7600	-14.607%	1	323	+347.368%
2026-02-04	0.8900	0.8900	0.8900	0.8900	-21.239%	1	324	+282.022%
2026-01-27	1.1300	1.1300	1.1300	1.1300	-1.739%	4	324	+200.885%
2026-01-23	1.1300	1.1500	1.1300	1.1500	-4.167%	21	324	+195.652%
2026-01-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	324	+183.333%
2026-01-16	1.2000	1.2000	1.2000	1.2000	+15.385%	8	323	+183.333%
2026-01-12	1.0400	1.0400	1.0400	1.0400	-28.276%	1	323	+226.923%
2026-01-07	1.4000	1.4500	1.4000	1.4500	+10.687%	19	323	+134.483%
2026-01-06	1.3000	1.3100	1.2500	1.3100	+11.017%	27	305	+159.542%
2026-01-05	1.1800	1.1800	1.1800	1.1800	+11.321%	4	275	+188.136%
2026-01-02	1.0600	1.0600	1.0600	1.0600	-30.719%	30	275	+220.755%
2025-12-31	1.5300	1.5300	1.5300	1.5300	+11.679%	1	245	+122.222%
2025-12-23	1.3700	1.3700	1.3700	1.3700	+26.852%	1	245	+148.175%
2025-12-17	1.1500	1.1500	1.0000	1.0800	-10.000%	26	245	+214.815%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-47.826%	5	256	+183.333%
2025-12-10	2.3000	2.3000	2.3000	2.3000	+58.621%	1	251	+47.826%
2025-12-05	1.4500	1.4500	1.4500	1.4500	-3.333%	1	252	+134.483%
2025-12-04	1.5000	1.5000	1.5000	1.5000	-3.846%	2	251	+126.667%
2025-11-24	1.5600	1.5600	1.5600	1.5600	-2.500%	15	249	+117.949%
2025-11-11	1.6000	1.6000	1.6000	1.6000	-2.439%	1	234	+112.500%
2025-11-10	1.6400	1.6400	1.6400	1.6400	+13.889%	1	234	+107.317%
2025-11-03	1.4400	1.4400	1.4400	1.4400	+0.699%	4	233	+136.111%
2025-10-15	1.4300	1.4300	1.4300	1.4300	+19.167%	5	233	+137.762%
2025-10-13	1.4000	1.4000	1.2000	1.2000	-5.512%	2	228	+183.333%
2025-10-08	1.2500	1.2700	1.2500	1.2700	+10.435%	5	226	+167.717%
2025-09-23	1.2300	1.2300	1.1500	1.1500	-4.167%	2	224	+195.652%
2025-09-22	1.2900	1.2900	1.2000	1.2000	-7.692%	2	223	+183.333%
2025-09-17	1.3000	1.3000	1.3000	1.3000	0.000%	5	223	+161.538%
2025-09-15	1.3000	1.3000	1.3000	1.3000	+4.000%	40	218	+161.538%
2025-09-08	1.2500	1.2500	1.2300	1.2500	-13.793%	4	178	+172.000%
2025-08-29	1.4500	1.4500	1.4500	1.4500	-4.605%	1	175	+134.483%
2025-08-28	1.3500	1.5200	1.3500	1.5200	-6.173%	44	175	+123.684%
2025-08-04	1.7100	1.7200	1.5700	1.6200	-1.818%	8	163	+109.877%
2025-08-01	1.6500	1.6500	1.6500	1.6500	+22.222%	4	157	+106.061%
2025-07-22	1.3500	1.3500	1.3500	1.3500	-10.000%	4	153	+151.852%
2025-07-21	1.4500	1.5000	1.4500	1.5000	+7.143%	51	149	+126.667%
2025-07-18	1.4000	1.4000	1.4000	1.4000	+3.704%	1	98	+142.857%
2025-07-16	1.3500	1.3500	1.3500	1.3500	+3.846%	2	97	+151.852%
2025-07-15	1.2000	1.3000	1.2000	1.3000	+13.043%	8	95	+161.538%
2025-07-10	1.1500	1.2000	1.1500	1.1500	-4.959%	60	87	+195.652%
2025-07-09	1.2000	1.2100	1.2000	1.2100	-10.370%	4	29	+180.992%
2025-06-26	1.3500	1.3500	1.3500	1.3500	+3.846%	3	26	+151.852%
2025-06-16	1.3000	1.3000	1.3000	1.3000	-1.515%	3	23	+161.538%
2025-06-03	1.3200	1.3200	1.3200	1.3200	+3.937%	10	20	+157.576%
2025-05-13	1.2700	1.2700	1.2700	1.2700	+42.697%	1	10	+167.717%
2025-04-03	0.8900	0.8900	0.8900	0.8900	-6.316%	1	9	+282.022%
2025-03-24	0.9500	0.9500	0.9500	0.9500	+58.333%	1	9	+257.895%
2025-03-10	0.6000	0.6000	0.6000	0.6000	0.000%	8	8	+466.667%