Dark

GIS20270319C40
GIS Mar 19 2027 40.00 Call (GIS270319C00040000)
option OPRA

EOD

Sep 29, 2026

0.8700-8.421%(-0.0800)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9000	0.9000	0.8700	0.8700	-8.421%	39	2,147	0.000%
2026-09-28	0.9100	0.9500	0.9100	0.9500	+5.556%	7	2,180	-8.421%
2026-09-25	1.0500	1.0500	0.9000	0.9000	-25.000%	67	2,173	-3.333%
2026-09-24	1.2500	1.3000	1.2000	1.2000	-20.000%	69	2,157	-27.500%
2026-09-23	1.3000	1.5600	1.3000	1.5000	-2.597%	14	2,098	-42.000%
2026-09-22	1.6900	1.7000	1.5000	1.5400	-3.750%	78	2,087	-43.506%
2026-09-21	1.8000	1.8000	1.6000	1.6000	-21.951%	36	2,034	-45.625%
2026-09-18	2.0500	2.2000	2.0500	2.0500	-6.818%	109	2,001	-57.561%
2026-09-17	2.1500	2.2000	2.1500	2.2000	-4.348%	83	1,926	-60.455%
2026-09-16	2.2800	2.4000	2.2800	2.3000	+4.545%	27	1,924	-62.174%
2026-09-15	1.9500	2.2000	1.9500	2.2000	+6.796%	3	1,926	-60.455%
2026-09-14	1.9500	2.1600	1.9500	2.0600	+14.444%	32	1,924	-57.767%
2026-09-11	1.8000	1.8200	1.8000	1.8000	-5.263%	26	1,924	-51.667%
2026-09-10	2.0700	2.1000	1.9000	1.9000	-19.149%	21	1,898	-54.211%
2026-09-09	2.4000	2.4000	2.3000	2.3500	+9.302%	117	1,902	-62.979%
2026-09-08	2.4000	2.4000	2.1500	2.1500	-23.214%	32	1,900	-59.535%
2026-09-04	2.9500	2.9500	2.8000	2.8000	-9.677%	5	1,875	-68.929%
2026-09-03	3.0400	3.1000	2.9100	3.1000	-20.513%	8	1,875	-71.935%
2026-09-02	4.2500	4.2500	3.9000	3.9000	-2.500%	4	1,875	-77.692%
2026-09-01	4.8000	4.8000	4.0000	4.0000	-7.834%	67	1,877	-78.250%
2026-08-31	4.5500	4.7000	4.3400	4.3400	-4.194%	18	1,880	-79.954%
2026-08-28	4.4000	4.5800	4.3500	4.5300	+16.154%	20	1,878	-80.795%
2026-08-27	3.6000	4.1200	3.3900	3.9000	0.000%	9	1,884	-77.692%
2026-08-26	3.7000	3.9000	3.5800	3.9000	+5.405%	10	1,883	-77.692%
2026-08-25	4.2000	4.2000	3.5000	3.7000	-9.756%	132	1,886	-76.486%
2026-08-24	4.1000	4.2000	4.1000	4.1000	+14.846%	19	1,895	-78.780%
2026-08-21	3.5700	3.5700	3.5700	3.5700	-4.290%	2	1,896	-75.630%
2026-08-20	3.5500	3.7300	3.4000	3.7300	-1.323%	110	1,894	-76.676%
2026-08-19	3.4000	3.7800	3.3500	3.7800	+26.000%	21	1,895	-76.984%
2026-08-18	2.9000	3.0000	2.8500	3.0000	+11.111%	12	1,900	-71.000%
2026-08-17	2.9000	3.1500	2.7000	2.7000	-19.881%	132	1,894	-67.778%
2026-08-14	3.3000	3.4400	3.2500	3.3700	-0.882%	71	1,892	-74.184%
2026-08-13	3.4000	3.5000	3.3000	3.4000	+9.677%	16	1,887	-74.412%
2026-08-12	2.7000	3.1000	2.6000	3.1000	+5.085%	102	1,874	-71.935%
2026-08-11	2.4000	2.9500	2.4000	2.9500	+18.000%	80	1,793	-70.508%
2026-08-10	2.5500	2.6000	2.4500	2.5000	0.000%	434	1,771	-65.200%
2026-08-07	2.2400	2.5000	2.2300	2.5000	+16.279%	80	1,464	-65.200%
2026-08-06	2.2000	2.2500	2.0500	2.1500	+7.500%	10	1,396	-59.535%
2026-08-05	2.1500	2.1500	2.0000	2.0000	-16.667%	31	1,394	-56.500%
2026-08-04	2.3500	2.4000	2.3500	2.4000	+17.073%	16	1,398	-63.750%
2026-08-03	2.2500	2.4000	2.0500	2.0500	0.000%	22	1,382	-57.561%
2026-07-31	2.1500	2.2500	2.0500	2.0500	-16.667%	8	1,398	-57.561%
2026-07-30	2.6500	2.6500	2.2000	2.4600	-16.610%	21	1,401	-64.634%
2026-07-29	2.8500	3.3000	2.8500	2.9500	0.000%	34	1,391	-70.508%
2026-07-28	2.7500	3.2000	2.7500	2.9500	+21.901%	14	1,384	-70.508%
2026-07-27	2.4000	2.4200	2.4000	2.4200	+14.151%	3	1,384	-64.050%
2026-07-24	2.1200	2.1200	2.1200	2.1200	+6.000%	6	1,382	-58.962%
2026-07-23	2.2500	2.2500	2.0000	2.0000	-19.679%	6	1,382	-56.500%
2026-07-22	2.6000	2.6000	2.4900	2.4900	-4.231%	2	1,382	-65.060%
2026-07-21	2.6000	2.6000	2.6000	2.6000	-10.345%	1	1,384	-66.538%
2026-07-20	2.8000	2.9000	2.7000	2.9000	+2.473%	5	1,385	-70.000%
2026-07-17	3.3200	3.6000	2.8300	2.8300	-14.759%	12	1,388	-69.258%
2026-07-16	2.7700	3.5000	2.7700	3.3200	+38.333%	255	1,388	-73.795%
2026-07-15	2.0500	2.7900	2.0500	2.4000	+1.266%	156	1,303	-63.750%
2026-07-14	2.0900	2.3700	2.0900	2.3700	-1.250%	74	1,275	-63.291%
2026-07-13	2.5000	2.5500	2.4000	2.4000	+6.667%	15	1,275	-63.750%
2026-07-10	1.9500	2.2500	1.9500	2.2500	+18.421%	14	1,265	-61.333%
2026-07-09	1.7000	1.9000	1.7000	1.9000	-5.000%	8	1,264	-54.211%
2026-07-08	2.0000	2.0000	2.0000	2.0000	-13.043%	2	1,269	-56.500%
2026-07-07	2.3000	2.3000	2.3000	2.3000	+24.324%	59	1,267	-62.174%
2026-07-06	1.8500	1.8500	1.7000	1.8500	-25.101%	35	1,208	-52.973%
2026-07-02	2.6800	2.6800	2.2500	2.4700	-1.200%	64	1,230	-64.777%
2026-07-01	2.5000	2.9200	2.3900	2.5000	+14.155%	103	1,230	-65.200%
2026-06-30	2.4000	2.4000	2.1900	2.1900	-15.769%	7	1,156	-60.274%
2026-06-29	2.4500	2.6000	2.4500	2.6000	+15.556%	3	1,151	-66.538%
2026-06-26	2.5000	2.5500	2.2500	2.2500	-6.250%	5	1,149	-61.333%
2026-06-25	2.3000	2.4000	2.3000	2.4000	+9.091%	2	1,147	-63.750%
2026-06-24	2.3500	2.3500	2.2000	2.2000	+5.769%	28	1,146	-60.455%
2026-06-23	2.0000	2.0800	2.0000	2.0800	+10.638%	12	1,170	-58.173%
2026-06-22	1.8000	2.0000	1.8000	1.8800	-6.000%	23	1,170	-53.723%
2026-06-18	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,167	-56.500%
2026-06-17	2.1000	2.1000	2.0000	2.0000	-13.043%	15	1,167	-56.500%
2026-06-15	2.2500	2.3000	2.2500	2.3000	+1.322%	9	1,167	-62.174%
2026-06-12	2.4000	2.4000	2.2600	2.2700	-1.304%	3	1,158	-61.674%
2026-06-11	2.3000	2.3000	2.3000	2.3000	-2.954%	10	1,155	-62.174%
2026-06-10	2.3700	2.3700	2.3700	2.3700	+0.851%	1	1,155	-63.291%
2026-06-09	2.4000	2.4000	2.3500	2.3500	+7.798%	2	1,155	-62.979%
2026-06-08	2.3000	2.3000	2.1800	2.1800	-9.917%	6	1,155	-60.092%
2026-06-05	1.6500	2.5800	1.6500	2.4200	+46.667%	1,273	1,155	-64.050%
2026-06-04	1.7000	1.7000	1.5000	1.6500	+10.000%	6	373	-47.273%
2026-06-03	1.8700	1.8700	1.5000	1.5000	-23.858%	26	367	-42.000%
2026-06-01	1.9000	2.0000	1.9000	1.9700	+6.486%	119	346	-55.838%
2026-05-29	2.1500	2.1500	1.8500	1.8500	-14.352%	4	252	-52.973%
2026-05-28	2.1000	2.1600	2.1000	2.1600	+6.404%	3	249	-59.722%
2026-05-27	2.0300	2.0300	2.0300	2.0300	+5.181%	2	249	-57.143%
2026-05-26	1.9500	2.0000	1.9300	1.9300	-7.212%	20	249	-54.922%
2026-05-22	2.0000	2.0800	2.0000	2.0800	+15.556%	2	236	-58.173%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-7.216%	2	235	-51.667%
2026-05-20	2.0200	2.0200	1.9400	1.9400	-11.818%	3	235	-55.155%
2026-05-19	2.2000	2.2000	2.2000	2.2000	+6.280%	5	228	-60.455%
2026-05-18	1.7500	2.0700	1.7500	2.0700	+15.000%	2	228	-57.971%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-17.431%	10	228	-51.667%
2026-05-14	2.4200	2.4200	2.1800	2.1800	+11.795%	20	218	-60.092%
2026-05-13	2.0000	2.0000	1.9500	1.9500	-8.019%	2	237	-55.385%
2026-05-12	2.1200	2.1200	2.1200	2.1200	+8.718%	1	237	-58.962%
2026-05-11	2.0000	2.0000	1.8500	1.9500	-17.021%	15	237	-55.385%
2026-05-08	2.3500	2.3500	2.3500	2.3500	-12.963%	1	235	-62.979%
2026-05-07	2.4000	2.7000	2.4000	2.7000	+10.204%	21	234	-67.778%
2026-05-06	2.4500	2.4500	2.4500	2.4500	+11.364%	54	246	-64.490%
2026-05-05	2.0000	2.2000	2.0000	2.2000	+5.263%	3	196	-60.455%
2026-05-04	2.1100	2.1100	2.0900	2.0900	-5.000%	21	193	-58.373%
2026-05-01	2.3900	2.3900	2.2000	2.2000	-4.762%	16	176	-60.455%
2026-04-30	2.4000	2.4000	2.3100	2.3100	+10.000%	3	176	-62.338%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-4.545%	1	179	-58.571%
2026-04-27	2.3500	2.3500	2.2000	2.2000	-10.204%	4	180	-60.455%
2026-04-23	2.6000	2.6100	2.4500	2.4500	+2.083%	17	179	-64.490%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-12.727%	1	168	-63.750%
2026-04-21	2.7500	2.7500	2.7500	2.7500	+15.546%	1	167	-68.364%
2026-04-20	2.3400	2.3800	2.3400	2.3800	+3.478%	5	167	-63.445%
2026-04-17	2.4500	2.4500	2.3000	2.3000	-3.361%	8	165	-62.174%
2026-04-16	2.3700	2.5000	2.3700	2.3800	+4.386%	33	157	-63.445%
2026-04-15	2.3000	2.3400	2.2500	2.2800	-2.979%	5	124	-61.842%
2026-04-14	2.2500	2.3500	2.2500	2.3500	+7.798%	29	123	-62.979%
2026-04-13	2.3600	2.3600	2.1800	2.1800	-20.727%	3	96	-60.092%
2026-04-10	2.8500	2.8500	2.7500	2.7500	+2.612%	3	97	-68.364%
2026-04-09	2.6500	2.7500	2.6500	2.6800	-18.788%	14	96	-67.537%
2026-04-06	3.3000	3.3000	3.3000	3.3000	0.000%	2	84	-73.636%
2026-04-02	3.3000	3.3000	3.3000	3.3000	+3.125%	1	82	-73.636%
2026-04-01	3.1000	3.2000	3.1000	3.2000	+0.946%	3	82	-72.813%
2026-03-31	3.1700	3.1700	3.1700	3.1700	+14.855%	1	81	-72.555%
2026-03-30	2.7600	2.7600	2.7600	2.7600	-8.000%	1	81	-68.478%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+11.111%	7	81	-71.000%
2026-03-26	2.7000	2.7000	2.7000	2.7000	+6.719%	30	81	-67.778%
2026-03-25	2.8000	2.8000	2.5300	2.5300	-19.683%	11	52	-65.613%
2026-03-24	3.0500	3.2000	3.0500	3.1500	+0.318%	15	43	-72.381%
2026-03-23	3.2000	3.3000	3.0000	3.1400	-8.986%	13	47	-72.293%
2026-03-20	3.3400	3.4500	3.3000	3.4500	+7.813%	12	38	-74.783%
2026-03-19	3.5000	3.5000	3.2000	3.2000	-8.571%	11	42	-72.813%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-8.136%	1	31	-75.143%
2026-03-16	4.0000	4.0000	3.8100	3.8100	-11.601%	11	30	-77.165%
2026-03-13	4.4300	4.4300	4.3100	4.3100	+2.619%	3	20	-79.814%
2026-03-12	4.3200	4.3200	4.2000	4.2000	-36.747%	14	19	-79.286%
2026-03-04	6.9500	6.9500	6.6400	6.6400	-13.203%	4	8	-86.898%
2026-03-02	7.5000	7.6500	7.5000	7.6500	0.000%	5	5	-88.627%