Dark

GIS20270115P50
GIS Jan 15 2027 50.00 Put (GIS270115P00050000)
option OPRA

EOD

Sep 28, 2026

16.63+10.425%(+1.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.6300	16.6300	16.6300	16.6300	+10.425%	2	646	0.000%
2026-09-24	15.0600	15.0600	15.0600	15.0600	-1.889%	1	648	+10.425%
2026-09-23	15.3500	15.3500	15.3500	15.3500	+9.643%	3	649	+8.339%
2026-09-10	14.0000	14.0000	14.0000	14.0000	+47.835%	1	652	+18.786%
2026-08-28	10.0000	10.0000	9.4700	9.4700	-14.531%	39	652	+75.607%
2026-08-20	11.0800	11.0800	11.0800	11.0800	-23.586%	5	686	+50.090%
2026-07-31	14.5000	14.5000	14.5000	14.5000	+6.618%	1	691	+14.690%
2026-07-30	13.6000	13.6000	13.6000	13.6000	+1.644%	1	690	+22.279%
2026-07-13	13.3900	13.3900	13.3800	13.3800	-2.336%	2	689	+24.290%
2026-07-07	13.7000	13.7000	13.7000	13.7000	-6.739%	2	691	+21.387%
2026-07-06	13.2000	14.6900	13.2000	14.6900	+5.683%	4	690	+13.206%
2026-07-02	13.7600	13.9000	13.7600	13.9000	+6.841%	2	688	+19.640%
2026-07-01	13.0000	13.0100	13.0000	13.0100	-10.276%	3	688	+27.825%
2026-06-29	14.4100	14.5000	14.2900	14.5000	-9.770%	7	688	+14.690%
2026-06-23	16.0700	16.0700	16.0700	16.0700	-3.483%	2	687	+3.485%
2026-06-22	16.6500	16.6500	16.6500	16.6500	+2.968%	2	689	-0.120%
2026-06-16	16.1700	16.1700	16.1700	16.1700	+1.063%	1	691	+2.845%
2026-06-12	16.1500	16.2400	16.0000	16.0000	-8.624%	9	691	+3.937%
2026-06-02	17.5100	17.5100	17.5100	17.5100	+8.555%	9	700	-5.026%
2026-05-19	16.1300	16.1300	16.1300	16.1300	-6.601%	2	709	+3.100%
2026-05-15	17.1800	17.2700	17.0000	17.2700	+2.008%	7	707	-3.706%
2026-05-14	16.9000	16.9300	16.9000	16.9300	+10.726%	2	712	-1.772%
2026-04-21	15.2900	15.2900	15.2900	15.2900	-3.472%	2	712	+8.764%
2026-04-15	15.8500	15.8500	15.8300	15.8400	+1.996%	24	712	+4.987%
2026-04-13	15.7500	16.0900	15.5300	15.5300	+9.520%	7	736	+7.083%
2026-04-10	14.1800	14.1800	14.1800	14.1800	+0.567%	18	729	+17.278%
2026-03-31	13.9000	14.1000	13.9000	14.1000	+0.714%	23	747	+17.943%
2026-03-30	14.6000	14.6000	14.0000	14.0000	-6.103%	93	764	+18.786%
2026-03-25	14.5700	14.9300	14.5700	14.9100	+7.887%	27	675	+11.536%
2026-03-24	13.8200	13.8200	13.8200	13.8200	-1.003%	11	650	+20.333%
2026-03-23	13.9600	13.9600	13.9600	13.9600	+2.723%	4	650	+19.126%
2026-03-20	13.5900	13.5900	13.5900	13.5900	-1.164%	2	646	+22.369%
2026-03-19	13.6700	13.7500	13.6700	13.7500	+10.000%	12	644	+20.945%
2026-03-16	12.5000	12.5000	12.5000	12.5000	+8.696%	17	656	+33.040%
2026-03-12	11.5000	11.5000	11.5000	11.5000	+4.545%	9	673	+44.609%
2026-03-11	10.7000	11.0000	10.7000	11.0000	+23.180%	27	664	+51.182%
2026-03-06	8.5300	8.9300	8.5300	8.9300	+0.337%	3	644	+86.226%
2026-03-05	8.7000	8.9000	8.7000	8.9000	+1.136%	8	642	+86.854%
2026-03-04	8.2000	8.8000	8.2000	8.8000	+8.642%	15	635	+88.977%
2026-03-03	7.8300	8.1000	7.8300	8.1000	+2.532%	14	620	+105.309%
2026-03-02	7.9000	7.9000	7.9000	7.9000	+1.023%	6	606	+110.506%
2026-02-24	7.5000	7.8200	7.5000	7.8200	+4.685%	40	600	+112.660%
2026-02-18	8.0000	8.0000	7.4700	7.4700	-8.902%	12	560	+122.624%
2026-02-17	8.1000	8.2000	7.9000	8.2000	+29.134%	30	550	+102.805%
2026-02-13	6.4400	6.4400	6.3500	6.3500	+7.627%	2	520	+161.890%
2026-02-11	6.1700	6.1700	5.9000	5.9000	+5.357%	2	520	+181.864%
2026-02-10	5.6000	5.6000	5.6000	5.6000	-5.245%	1	519	+196.964%
2026-02-06	5.4800	5.9100	5.4800	5.9100	+3.684%	10	520	+181.387%
2026-02-05	5.5000	5.7000	5.5000	5.7000	-1.554%	4	512	+191.754%
2026-02-04	5.8000	5.9000	5.7900	5.7900	-14.853%	3	514	+187.219%
2026-02-03	6.7500	6.8000	6.7500	6.8000	-8.108%	3	514	+144.559%
2026-01-30	7.4000	7.4000	7.4000	7.4000	-3.896%	3	515	+124.730%
2026-01-26	7.7000	7.7000	7.7000	7.7000	0.000%	10	517	+115.974%
2026-01-23	7.7000	7.7000	7.7000	7.7000	-1.535%	126	515	+115.974%
2026-01-22	7.8200	7.8200	7.8200	7.8200	-1.013%	3	537	+112.660%
2026-01-20	7.8900	7.9000	7.8900	7.9000	+5.333%	2	534	+110.506%
2026-01-16	7.5000	7.5000	7.5000	7.5000	-9.639%	1	531	+121.733%
2026-01-12	8.1900	8.3200	7.9000	8.3000	-6.742%	6	531	+100.361%
2026-01-08	8.9000	8.9000	8.9000	8.9000	0.000%	9	525	+86.854%
2026-01-07	8.2800	9.0000	8.2800	8.9000	+2.653%	25	518	+86.854%
2026-01-06	8.6700	8.6700	8.6700	8.6700	+8.375%	3	534	+91.811%
2026-01-05	8.0600	8.0600	7.7100	8.0000	+17.647%	17	537	+107.875%
2025-12-30	6.8000	6.8000	6.8000	6.8000	0.000%	1	535	+144.559%
2025-12-26	6.8000	6.8000	6.8000	6.8000	+0.890%	1	536	+144.559%
2025-12-23	6.7400	6.7400	6.7400	6.7400	+12.333%	2	535	+146.736%
2025-12-18	5.8000	6.0000	5.8000	6.0000	0.000%	9	533	+177.167%
2025-12-17	6.3000	6.3100	6.0000	6.0000	-15.966%	22	542	+177.167%
2025-12-12	7.1400	7.1400	7.1400	7.1400	-8.462%	5	522	+132.913%
2025-12-10	7.8000	7.8000	7.8000	7.8000	-1.266%	1	519	+113.205%
2025-12-08	8.0000	8.0000	7.9000	7.9000	+2.999%	102	520	+110.506%
2025-12-04	7.6700	7.6700	7.6700	7.6700	+9.571%	1	419	+116.819%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-4.110%	1	418	+137.571%
2025-11-24	7.3000	7.3000	7.3000	7.3000	+5.644%	1	417	+127.808%
2025-11-20	6.9100	6.9100	6.9100	6.9100	-6.622%	1	416	+140.666%
2025-11-13	7.2000	7.4000	7.2000	7.4000	-1.333%	9	417	+124.730%
2025-11-10	7.5000	7.5000	7.5000	7.5000	0.000%	6	408	+121.733%
2025-11-07	7.2000	7.5000	7.2000	7.5000	+17.555%	12	402	+121.733%
2025-10-22	6.3800	6.3800	6.3800	6.3800	-3.333%	1	390	+160.658%
2025-10-21	6.9000	6.9000	6.6000	6.6000	-7.173%	2	391	+151.970%
2025-10-16	7.1400	7.1400	7.1100	7.1100	+3.043%	4	391	+133.896%
2025-10-15	6.9600	6.9600	6.9000	6.9000	+2.985%	22	387	+141.014%
2025-10-13	6.7000	6.7000	6.7000	6.7000	+9.836%	8	369	+148.209%
2025-10-08	6.1000	6.1000	6.1000	6.1000	+7.206%	1	361	+172.623%
2025-10-07	6.1400	6.1400	5.6900	5.6900	-0.175%	21	341	+192.267%
2025-10-03	5.8500	5.8500	5.7000	5.7000	-3.879%	2	341	+191.754%
2025-10-02	5.9300	5.9300	5.9300	5.9300	+0.169%	2	339	+180.438%
2025-10-01	6.1000	6.1000	5.9200	5.9200	-7.932%	6	337	+180.912%
2025-09-30	6.1600	6.4300	6.1600	6.4300	+5.410%	23	343	+158.631%
2025-09-29	6.1000	6.1000	6.1000	6.1000	+3.215%	2	360	+172.623%
2025-09-26	5.9100	5.9100	5.9100	5.9100	-8.087%	4	360	+181.387%
2025-09-25	6.4300	6.4300	6.4300	6.4300	+10.862%	1	356	+158.631%
2025-09-24	5.8000	5.8000	5.8000	5.8000	-1.861%	5	356	+186.724%
2025-09-23	5.9100	5.9100	5.9100	5.9100	-3.431%	1	361	+181.387%
2025-09-22	6.1200	6.1200	6.1200	6.1200	-6.135%	1	362	+171.732%
2025-09-17	6.5800	6.5800	6.5200	6.5200	-2.687%	18	361	+155.061%
2025-09-16	6.8000	6.8000	6.7000	6.7000	+7.029%	22	359	+148.209%
2025-09-12	6.1500	6.2600	6.1500	6.2600	-0.792%	3	377	+165.655%
2025-09-10	6.3000	6.4500	6.3000	6.3100	+0.960%	3	376	+163.550%
2025-09-04	6.2500	6.2500	6.2500	6.2500	-6.297%	5	375	+166.080%
2025-08-29	6.6700	6.6700	6.6700	6.6700	-4.714%	1	371	+149.325%
2025-08-28	7.0000	7.0000	7.0000	7.0000	+6.870%	1	371	+137.571%
2025-08-27	6.5500	6.5500	6.5500	6.5500	-0.758%	10	371	+153.893%
2025-08-26	6.5700	6.7000	6.5700	6.6000	+7.317%	6	359	+151.970%
2025-08-22	6.0200	6.2900	6.0200	6.1500	-3.150%	26	359	+170.407%
2025-08-21	6.2000	6.3500	6.2000	6.3500	+0.316%	4	334	+161.890%
2025-08-20	6.0000	6.3300	6.0000	6.3300	+3.263%	10	334	+162.717%
2025-08-19	6.3500	6.5000	6.1300	6.1300	-4.961%	36	326	+171.289%
2025-08-18	6.5200	6.5200	6.4300	6.4500	-1.527%	5	296	+157.829%
2025-08-15	6.5500	6.5500	6.5500	6.5500	+2.504%	1	291	+153.893%
2025-08-07	6.3900	6.3900	6.3900	6.3900	-5.752%	2	291	+160.250%
2025-08-04	6.9000	6.9000	6.7800	6.7800	+11.148%	9	293	+145.280%
2025-07-28	6.1000	6.1000	6.1000	6.1000	+5.172%	4	302	+172.623%
2025-07-24	5.7000	5.8000	5.7000	5.8000	+0.870%	3	298	+186.724%
2025-07-23	5.5600	5.7500	5.5600	5.7500	-4.801%	4	296	+189.217%
2025-07-22	6.1800	6.1800	6.0400	6.0400	-8.485%	10	292	+175.331%
2025-07-21	6.2000	6.6000	6.2000	6.6000	+8.197%	3	282	+151.970%
2025-07-16	6.3100	6.3100	6.1000	6.1000	+0.826%	5	279	+172.623%
2025-07-15	6.0000	6.0500	6.0000	6.0500	+4.310%	4	274	+174.876%
2025-07-14	5.8000	5.8000	5.8000	5.8000	+1.754%	1	270	+186.724%
2025-07-10	4.8000	5.7000	4.8000	5.7000	+1.786%	9	270	+191.754%
2025-07-07	5.6000	5.6000	5.6000	5.6000	+1.818%	2	266	+196.964%
2025-07-01	5.2000	5.5000	5.2000	5.5000	-4.014%	2	264	+202.364%
2025-06-30	5.9000	5.9000	5.7300	5.7300	-3.046%	3	265	+190.227%
2025-06-27	5.9100	5.9100	5.9100	5.9100	-6.190%	1	262	+181.387%
2025-06-26	6.2600	6.3000	5.1000	6.3000	+4.132%	58	262	+163.968%
2025-06-25	5.8000	6.0500	5.7000	6.0500	+11.213%	25	212	+174.876%
2025-06-17	5.4400	5.4400	5.4400	5.4400	-1.091%	5	187	+205.699%
2025-06-16	5.5000	5.5000	5.5000	5.5000	+3.774%	1	182	+202.364%
2025-06-05	5.1500	5.3000	5.1500	5.3000	+6.000%	2	181	+213.774%
2025-06-04	4.9500	5.2000	4.9400	5.0000	-3.846%	5	181	+232.600%
2025-06-03	5.3500	5.5000	5.2000	5.2000	0.000%	7	181	+219.808%
2025-06-02	5.2500	5.4500	5.2000	5.2000	-2.804%	6	180	+219.808%
2025-05-30	5.2500	5.5000	5.2000	5.3500	0.000%	10	179	+210.841%
2025-05-29	5.3500	5.5500	5.3200	5.3500	0.000%	6	179	+210.841%
2025-05-28	5.3500	5.5500	5.3500	5.3500	0.000%	4	179	+210.841%
2025-05-27	5.3500	5.6000	5.2500	5.3500	-7.439%	6	179	+210.841%
2025-05-23	5.6000	5.8500	5.6000	5.7800	+6.055%	12	179	+187.716%
2025-05-22	5.4500	5.7000	5.4500	5.4500	+4.808%	21	179	+205.138%
2025-05-21	5.0000	5.2000	4.9000	5.2000	+7.216%	9	163	+219.808%
2025-05-20	4.7500	4.8500	4.7500	4.8500	+2.105%	5	160	+242.887%
2025-05-19	4.8500	4.9500	4.7500	4.7500	-3.846%	4	159	+250.105%
2025-05-16	5.1500	5.1500	4.9400	4.9400	-1.200%	14	159	+236.640%
2025-05-15	5.2500	5.4500	5.0000	5.0000	-7.407%	6	159	+232.600%
2025-05-14	5.2000	5.5500	5.2000	5.4000	+5.882%	7	159	+207.963%
2025-05-13	4.8500	5.1000	4.8500	5.1000	-0.971%	4	160	+226.078%
2025-05-12	4.8500	5.1500	4.7500	5.1500	+4.040%	8	160	+222.913%
2025-05-09	4.8500	5.0500	4.8500	4.9500	-2.941%	20	154	+235.960%
2025-05-06	5.1000	5.1000	5.1000	5.1000	+5.155%	2	154	+226.078%
2025-05-02	4.8000	4.9500	4.6500	4.8500	+2.105%	28	154	+242.887%
2025-05-01	4.6500	4.8000	4.6000	4.7500	+5.556%	14	154	+250.105%
2025-04-30	4.4000	4.7000	4.4000	4.5000	-3.226%	10	154	+269.556%
2025-04-29	4.8500	4.8500	4.6500	4.6500	+1.087%	8	154	+257.634%
2025-04-28	4.4500	4.7500	4.4500	4.6000	+3.371%	6	150	+261.522%
2025-04-25	4.8500	4.8500	4.4500	4.4500	+4.460%	8	149	+273.708%
2025-04-23	4.2500	4.3500	4.2500	4.2600	+9.231%	22	149	+290.376%
2025-04-03	3.6900	3.9000	3.6900	3.9000	+8.635%	5	129	+326.410%
2025-03-27	3.5900	3.5900	3.5900	3.5900	-4.267%	1	134	+363.231%
2025-03-26	3.7500	3.7500	3.7500	3.7500	-3.846%	2	134	+343.467%
2025-03-24	3.9000	3.9000	3.9000	3.9000	0.000%	1	133	+326.410%
2025-03-20	3.9000	3.9000	3.9000	3.9000	+5.405%	1	133	+326.410%
2025-03-19	3.7000	3.7000	3.6500	3.7000	-3.896%	8	132	+349.459%
2025-03-14	3.8500	3.8500	3.8500	3.8500	-1.282%	2	126	+331.948%
2025-03-13	3.9000	3.9000	3.9000	3.9000	+52.941%	4	125	+326.410%
2025-03-07	2.5000	2.5500	2.5000	2.5500	-32.540%	106	125	+552.157%
2025-02-18	3.7800	3.7800	3.7800	3.7800	+17.028%	3	82	+339.947%
2025-02-11	3.5000	3.5000	3.2300	3.2300	-7.184%	12	79	+414.861%
2025-02-10	3.7000	3.7000	3.4800	3.4800	+16.000%	7	67	+377.874%
2025-01-22	2.9400	3.0000	2.9400	3.0000	+3.448%	8	74	+454.333%
2025-01-21	2.6500	2.9000	2.5900	2.9000	-9.657%	3	81	+473.448%
2025-01-14	3.2100	3.2800	3.2100	3.2100	+16.727%	5	81	+418.069%
2025-01-08	2.7500	2.7500	2.7500	2.7500	+4.962%	25	51	+504.727%
2025-01-07	2.6200	2.6200	2.6200	2.6200	+14.410%	5	51	+534.733%
2024-12-31	2.2900	2.2900	2.2900	2.2900	0.000%	1	45	+626.201%
2024-12-30	2.2900	2.2900	2.2900	2.2900	-3.782%	5	45	+626.201%
2024-12-23	2.3800	2.3800	2.3800	2.3800	+5.310%	1	40	+598.739%
2024-12-18	2.2500	2.2600	2.2500	2.2600	-16.605%	3	39	+635.841%
2024-11-18	2.5500	2.7100	2.5500	2.7100	+4.231%	4	36	+513.653%
2024-11-15	2.5000	2.6000	2.5000	2.6000	+23.810%	8	32	+539.615%
2024-11-08	2.2000	2.2000	2.0300	2.1000	+10.526%	20	28	+691.905%
2024-10-18	1.8500	1.9000	1.8500	1.9000	+11.765%	4	18	+775.263%
2024-10-02	1.7000	1.7000	1.7000	1.7000	-2.857%	4	16	+878.235%
2024-09-26	1.7500	1.7500	1.7500	1.7500	0.000%	1	12	+850.286%
2024-09-25	1.6600	1.7500	1.6500	1.7500	+6.061%	10	11	+850.286%
2024-09-20	1.6500	1.6500	1.6500	1.6500	0.000%	2	1	+907.879%