Dark

GIS20270115P55
GIS Jan 15 2027 55.00 Put (GIS270115P00055000)
option OPRA

Inactive

Aug 25, 2026

15.25-18.011%(-3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	15.2500	15.2500	15.2500	15.2500	-18.011%	1	127	0.000%
2026-08-03	18.6000	18.6000	18.6000	18.6000	+2.198%	1	127	-18.011%
2026-07-13	18.2000	18.2000	18.2000	18.2000	-5.699%	8	127	-16.209%
2026-06-29	19.3000	19.3000	19.3000	19.3000	-3.015%	3	497	-20.984%
2026-06-25	19.9000	19.9000	19.9000	19.9000	-4.327%	25	497	-23.367%
2026-06-15	20.8000	20.8000	20.8000	20.8000	-1.328%	1	497	-26.683%
2026-05-11	21.0800	21.0800	21.0800	21.0800	+3.333%	1	499	-27.657%
2026-04-14	20.3000	21.0000	20.3000	20.4000	-1.258%	10	499	-25.245%
2026-04-13	19.6000	20.6600	19.6000	20.6600	+12.896%	7	499	-26.186%
2026-04-01	18.3000	18.3000	18.3000	18.3000	-6.154%	1	690	-16.667%
2026-03-26	19.5000	19.5000	19.5000	19.5000	-1.015%	1	690	-21.795%
2026-03-25	19.7000	19.7000	19.7000	19.7000	+8.064%	1	689	-22.589%
2026-03-19	18.2000	18.2300	18.2000	18.2300	+4.470%	13	688	-16.347%
2026-03-18	17.4500	17.4500	17.4500	17.4500	+1.336%	5	698	-12.607%
2026-03-16	17.2200	17.2200	17.2200	17.2200	+8.575%	1	703	-11.440%
2026-03-12	15.8600	15.8600	15.8600	15.8600	+38.274%	1	704	-3.846%
2026-03-02	11.4700	11.4700	11.4700	11.4700	+34.941%	1	705	+32.956%
2026-02-12	8.5000	8.5000	8.5000	8.5000	-27.660%	23	705	+79.412%
2026-01-23	11.7500	11.7500	11.7500	11.7500	+4.352%	1	723	+29.787%
2026-01-16	11.2600	11.2600	11.2600	11.2600	+4.356%	1	723	+35.435%
2026-01-14	10.7900	10.7900	10.7900	10.7900	-10.083%	10	723	+41.335%
2026-01-13	12.0000	12.0000	12.0000	12.0000	-0.826%	10	718	+27.083%
2026-01-12	12.1000	12.1000	12.0500	12.1000	-5.469%	32	708	+26.033%
2026-01-07	12.8000	12.8000	12.8000	12.8000	+3.226%	1	696	+19.141%
2026-01-06	12.4000	12.4000	12.4000	12.4000	+2.479%	3	696	+22.984%
2026-01-05	11.7000	12.1000	11.7000	12.1000	+19.802%	42	693	+26.033%
2025-12-30	10.1000	10.1000	10.1000	10.1000	-1.655%	2	652	+50.990%
2025-12-26	10.2700	10.2700	10.2700	10.2700	-0.291%	6	652	+48.491%
2025-12-24	10.3000	10.3000	10.3000	10.3000	-0.962%	2	645	+48.058%
2025-12-23	10.4000	10.4000	10.4000	10.4000	+5.584%	14	645	+46.635%
2025-12-22	9.8500	9.8500	9.8500	9.8500	+8.840%	1	642	+54.822%
2025-12-18	9.0500	9.1000	8.7000	9.0500	-7.179%	300	642	+68.508%
2025-12-17	9.7500	9.7500	9.7500	9.7500	-5.797%	10	916	+56.410%
2025-12-15	10.3500	10.3500	10.3500	10.3500	-8.407%	1	906	+47.343%
2025-12-02	11.2000	11.3000	10.8600	11.3000	+9.922%	20	905	+34.956%
2025-12-01	10.0000	10.2800	9.8000	10.2800	-1.249%	8	885	+48.346%
2025-11-26	10.4100	10.4100	10.4100	10.4100	+1.959%	2	879	+46.494%
2025-11-20	10.2200	10.2200	10.2100	10.2100	-5.463%	10	879	+49.363%
2025-11-11	11.3000	11.3000	10.8000	10.8000	-4.425%	5	869	+41.204%
2025-11-10	11.3000	11.3000	11.3000	11.3000	+0.444%	5	872	+34.956%
2025-11-05	11.3000	11.3000	11.2500	11.2500	+0.446%	16	869	+35.556%
2025-11-03	11.1000	11.2000	11.1000	11.2000	+0.901%	13	853	+36.161%
2025-10-31	11.0000	11.1000	11.0000	11.1000	+1.835%	6	853	+37.387%
2025-10-29	10.5000	10.9000	10.5000	10.9000	+11.224%	10	847	+39.908%
2025-10-28	9.9000	9.9000	9.8000	9.8000	-6.667%	8	837	+55.612%
2025-10-24	10.2000	10.5000	10.2000	10.5000	+0.962%	7	833	+45.238%
2025-10-16	10.4000	10.4000	10.4000	10.4000	+2.970%	1	826	+46.635%
2025-10-15	9.5400	10.1000	9.5400	10.1000	+15.429%	22	825	+50.990%
2025-09-30	8.7500	8.7500	8.7500	8.7500	+4.540%	8	804	+74.286%
2025-09-24	8.5500	8.5500	8.3700	8.3700	-10.957%	2	812	+82.198%
2025-09-17	9.5000	9.5000	9.4000	9.4000	-4.082%	15	812	+62.234%
2025-09-16	9.7000	9.8000	9.7000	9.8000	+4.255%	5	822	+55.612%
2025-09-15	9.2800	9.4000	9.2800	9.4000	-1.776%	3	823	+62.234%
2025-09-02	9.6900	9.6900	9.5700	9.5700	-1.238%	300	826	+59.352%
2025-08-29	9.6900	9.6900	9.6900	9.6900	+4.194%	1	525	+57.379%
2025-08-27	9.3000	9.3000	9.3000	9.3000	+0.649%	1	525	+63.978%
2025-08-25	9.2400	9.2400	9.2400	9.2400	+1.538%	3	524	+65.043%
2025-08-20	9.1000	9.1000	9.1000	9.1000	-1.087%	1	521	+67.582%
2025-08-19	9.2000	9.2000	9.2000	9.2000	-1.393%	3	520	+65.761%
2025-08-18	9.3300	9.3300	9.3300	9.3300	-4.796%	2	517	+63.451%
2025-08-01	9.8000	9.8000	9.8000	9.8000	+20.245%	1	515	+55.612%
2025-07-23	8.1500	8.1500	8.1500	8.1500	-5.233%	1	514	+87.117%
2025-07-22	8.6000	8.6000	8.6000	8.6000	-1.714%	2	513	+77.326%
2025-07-17	8.7500	8.7500	8.7500	8.7500	+2.941%	2	511	+74.286%
2025-07-14	8.5000	8.5000	8.5000	8.5000	0.000%	1	509	+79.412%
2025-07-11	8.5000	8.5000	8.5000	8.5000	+1.796%	12	519	+79.412%
2025-06-25	8.3500	8.3500	8.3500	8.3500	+5.164%	5	509	+82.635%
2025-06-23	7.9400	7.9400	7.9400	7.9400	+1.795%	2	504	+92.065%
2025-06-18	7.7500	7.8000	7.7500	7.8000	+13.869%	2	503	+95.513%
2025-06-10	6.8000	6.8500	6.8000	6.8500	-2.143%	3	503	+122.628%
2025-06-06	7.1000	7.1000	7.0000	7.0000	-5.405%	42	500	+117.857%
2025-06-05	7.1500	7.4000	7.1500	7.4000	+0.680%	2	500	+106.081%
2025-06-04	7.1500	7.3500	7.1500	7.3500	-3.922%	2	500	+107.483%
2025-06-03	7.5000	7.6500	7.5000	7.6500	-1.923%	2	500	+99.346%
2025-06-02	7.8000	7.9000	7.8000	7.8000	+5.405%	3	500	+95.513%
2025-05-30	7.4000	7.6000	7.3500	7.4000	-3.771%	22	501	+106.081%
2025-05-29	7.9000	8.1500	7.5400	7.6900	-2.038%	4	500	+98.309%
2025-05-28	7.6500	7.8500	7.6500	7.8500	+0.641%	2	500	+94.268%
2025-05-27	7.7000	7.8000	7.7000	7.8000	-0.383%	2	500	+95.513%
2025-05-23	8.2500	8.2500	7.8300	7.8300	-2.733%	16	496	+94.764%
2025-05-22	8.2500	8.2500	8.0500	8.0500	+6.481%	2	496	+89.441%
2025-05-21	7.1500	7.5600	7.1500	7.5600	+9.249%	4	496	+101.720%
2025-05-20	6.7500	7.0000	6.7500	6.9200	+0.290%	7	494	+120.376%
2025-05-19	6.8500	7.0500	6.7000	6.9000	-0.719%	6	499	+121.014%
2025-05-16	7.0000	7.1500	6.9500	6.9500	-9.505%	10	497	+119.424%
2025-05-14	7.8000	7.8000	7.6800	7.6800	+8.475%	7	496	+98.568%
2025-05-13	7.1500	7.2500	7.0800	7.0800	+1.871%	389	491	+115.395%
2025-05-12	7.1500	7.1500	6.9500	6.9500	-0.430%	2	104	+119.424%
2025-05-05	6.9800	6.9800	6.9800	6.9800	+1.159%	1	104	+118.481%
2025-05-02	6.6500	6.9500	6.6500	6.9000	+2.985%	16	103	+121.014%
2025-05-01	6.8500	6.8500	6.7000	6.7000	+4.688%	2	102	+127.612%
2025-04-30	6.5500	6.7000	6.4000	6.4000	-2.290%	10	102	+138.281%
2025-04-29	6.9500	6.9500	6.5500	6.5500	-2.093%	10	102	+132.824%
2025-04-28	6.4500	6.9000	6.4500	6.6900	+1.364%	11	102	+127.952%
2025-04-25	6.6500	6.9500	6.4500	6.6000	+7.317%	30	102	+131.061%
2025-04-24	6.2500	6.3000	6.1000	6.1500	-1.600%	6	101	+147.967%
2025-04-23	6.4500	6.4500	6.1500	6.2500	+3.306%	10	101	+144.000%
2025-04-22	6.2500	6.2500	6.0500	6.0500	+7.460%	2	101	+152.066%
2025-04-14	5.6300	5.6300	5.6300	5.6300	-10.635%	1	101	+170.870%
2025-04-08	6.3000	6.3000	6.3000	6.3000	+21.154%	2	100	+142.063%
2025-03-27	5.2000	5.2000	5.2000	5.2000	-3.704%	1	102	+193.269%
2025-03-20	5.4000	5.4000	5.4000	5.4000	+2.467%	1	103	+182.407%
2025-03-19	5.2700	5.2700	5.2700	5.2700	+3.333%	1	102	+189.374%
2025-03-18	5.1000	5.1000	5.1000	5.1000	+18.605%	3	102	+199.020%
2025-03-10	4.3000	4.3000	4.3000	4.3000	+4.878%	1	99	+254.651%
2025-03-07	3.7600	4.1000	3.7600	4.1000	-20.543%	12	100	+271.951%
2025-02-27	5.1600	5.1600	5.1600	5.1600	-0.769%	23	94	+195.543%
2025-02-19	5.2000	5.2000	5.2000	5.2000	-7.143%	10	94	+193.269%
2025-02-18	5.8500	5.8500	5.6000	5.6000	+16.667%	2	84	+172.321%
2025-02-11	4.8900	4.8900	4.8000	4.8000	-5.882%	5	84	+217.708%
2025-02-10	5.1000	5.1000	5.1000	5.1000	+13.333%	1	79	+199.020%
2025-02-03	4.5000	4.5000	4.5000	4.5000	+7.143%	3	78	+238.889%
2025-01-29	4.2000	4.2000	4.2000	4.2000	-7.080%	4	75	+263.095%
2025-01-23	4.5200	4.5200	4.5200	4.5200	+0.444%	3	71	+237.389%
2025-01-17	4.5000	4.5000	4.5000	4.5000	-6.250%	4	67	+238.889%
2025-01-10	4.5000	4.8000	4.5000	4.8000	+9.589%	16	67	+217.708%
2025-01-08	4.3800	4.3800	4.3800	4.3800	+7.353%	3	56	+248.174%
2025-01-07	4.0800	4.0800	4.0800	4.0800	+10.270%	5	56	+273.775%
2025-01-06	3.7700	3.7700	3.7000	3.7000	-4.639%	2	59	+312.162%
2024-12-31	3.8800	3.8800	3.8800	3.8800	+4.301%	1	58	+293.041%
2024-12-30	3.7200	3.7200	3.7200	3.7200	-2.872%	4	58	+309.946%
2024-12-18	3.8300	3.8300	3.8300	3.8300	+19.688%	1	62	+298.172%
2024-12-16	3.2000	3.2000	3.2000	3.2000	-3.030%	1	61	+376.563%
2024-11-26	3.4400	3.4400	3.3000	3.3000	-18.719%	4	60	+362.121%
2024-11-19	4.0600	4.0600	4.0600	4.0600	+4.639%	1	64	+275.616%
2024-11-18	3.8800	3.8800	3.8800	3.8800	-4.433%	2	63	+293.041%
2024-11-15	4.0200	4.1000	3.9900	4.0600	+17.681%	68	61	+275.616%
2024-11-11	3.4500	3.4500	3.4500	3.4500	+7.813%	3	50	+342.029%
2024-11-07	3.2000	3.2000	3.2000	3.2000	-5.325%	1	47	+376.563%
2024-11-06	3.3800	3.3800	3.3800	3.3800	+13.423%	1	47	+351.183%
2024-11-05	2.9800	2.9800	2.9800	2.9800	-1.650%	5	47	+411.745%
2024-11-04	3.0300	3.0300	3.0300	3.0300	+2.712%	2	42	+403.300%
2024-10-31	2.9500	2.9500	2.9500	2.9500	-10.606%	5	40	+416.949%
2024-10-30	3.3000	3.3000	3.3000	3.3000	+22.222%	2	35	+362.121%
2024-10-21	2.7000	2.7000	2.7000	2.7000	+12.500%	3	33	+464.815%
2024-09-18	2.4000	2.4000	2.4000	2.4000	-4.762%	20	30	+535.417%
2024-09-16	2.5000	2.5200	2.5000	2.5200	0.000%	10	10	+505.159%