Dark

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

EOD

Aug 10, 2026

2.500.000%(0.00)434

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.5500	2.6000	2.4500	2.5000	0.000%	434	1,771	0.000%
2026-08-07	2.2400	2.5000	2.2300	2.5000	+16.279%	80	1,464	0.000%
2026-08-06	2.2000	2.2500	2.0500	2.1500	+7.500%	10	1,396	+16.279%
2026-08-05	2.1500	2.1500	2.0000	2.0000	-16.667%	31	1,394	+25.000%
2026-08-04	2.3500	2.4000	2.3500	2.4000	+17.073%	16	1,398	+4.167%
2026-08-03	2.2500	2.4000	2.0500	2.0500	0.000%	22	1,382	+21.951%
2026-07-31	2.1500	2.2500	2.0500	2.0500	-16.667%	8	1,398	+21.951%
2026-07-30	2.6500	2.6500	2.2000	2.4600	-16.610%	21	1,401	+1.626%
2026-07-29	2.8500	3.3000	2.8500	2.9500	0.000%	34	1,391	-15.254%
2026-07-28	2.7500	3.2000	2.7500	2.9500	+21.901%	14	1,384	-15.254%
2026-07-27	2.4000	2.4200	2.4000	2.4200	+14.151%	3	1,384	+3.306%
2026-07-24	2.1200	2.1200	2.1200	2.1200	+6.000%	6	1,382	+17.925%
2026-07-23	2.2500	2.2500	2.0000	2.0000	-19.679%	6	1,382	+25.000%
2026-07-22	2.6000	2.6000	2.4900	2.4900	-4.231%	2	1,382	+0.402%
2026-07-21	2.6000	2.6000	2.6000	2.6000	-10.345%	1	1,384	-3.846%
2026-07-20	2.8000	2.9000	2.7000	2.9000	+2.473%	5	1,385	-13.793%
2026-07-17	3.3200	3.6000	2.8300	2.8300	-14.759%	12	1,388	-11.661%
2026-07-16	2.7700	3.5000	2.7700	3.3200	+38.333%	255	1,388	-24.699%
2026-07-15	2.0500	2.7900	2.0500	2.4000	+1.266%	156	1,303	+4.167%
2026-07-14	2.0900	2.3700	2.0900	2.3700	-1.250%	74	1,275	+5.485%
2026-07-13	2.5000	2.5500	2.4000	2.4000	+6.667%	15	1,275	+4.167%
2026-07-10	1.9500	2.2500	1.9500	2.2500	+18.421%	14	1,265	+11.111%
2026-07-09	1.7000	1.9000	1.7000	1.9000	-5.000%	8	1,264	+31.579%
2026-07-08	2.0000	2.0000	2.0000	2.0000	-13.043%	2	1,269	+25.000%
2026-07-07	2.3000	2.3000	2.3000	2.3000	+24.324%	59	1,267	+8.696%
2026-07-06	1.8500	1.8500	1.7000	1.8500	-25.101%	35	1,208	+35.135%
2026-07-02	2.6800	2.6800	2.2500	2.4700	-1.200%	64	1,230	+1.215%
2026-07-01	2.5000	2.9200	2.3900	2.5000	+14.155%	103	1,230	0.000%
2026-06-30	2.4000	2.4000	2.1900	2.1900	-15.769%	7	1,156	+14.155%
2026-06-29	2.4500	2.6000	2.4500	2.6000	+15.556%	3	1,151	-3.846%
2026-06-26	2.5000	2.5500	2.2500	2.2500	-6.250%	5	1,149	+11.111%
2026-06-25	2.3000	2.4000	2.3000	2.4000	+9.091%	2	1,147	+4.167%
2026-06-24	2.3500	2.3500	2.2000	2.2000	+5.769%	28	1,146	+13.636%
2026-06-23	2.0000	2.0800	2.0000	2.0800	+10.638%	12	1,170	+20.192%
2026-06-22	1.8000	2.0000	1.8000	1.8800	-6.000%	23	1,170	+32.979%
2026-06-18	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,167	+25.000%
2026-06-17	2.1000	2.1000	2.0000	2.0000	-13.043%	15	1,167	+25.000%
2026-06-15	2.2500	2.3000	2.2500	2.3000	+1.322%	9	1,167	+8.696%
2026-06-12	2.4000	2.4000	2.2600	2.2700	-1.304%	3	1,158	+10.132%
2026-06-11	2.3000	2.3000	2.3000	2.3000	-2.954%	10	1,155	+8.696%
2026-06-10	2.3700	2.3700	2.3700	2.3700	+0.851%	1	1,155	+5.485%
2026-06-09	2.4000	2.4000	2.3500	2.3500	+7.798%	2	1,155	+6.383%
2026-06-08	2.3000	2.3000	2.1800	2.1800	-9.917%	6	1,155	+14.679%
2026-06-05	1.6500	2.5800	1.6500	2.4200	+46.667%	1,273	1,155	+3.306%
2026-06-04	1.7000	1.7000	1.5000	1.6500	+10.000%	6	373	+51.515%
2026-06-03	1.8700	1.8700	1.5000	1.5000	-23.858%	26	367	+66.667%
2026-06-01	1.9000	2.0000	1.9000	1.9700	+6.486%	119	346	+26.904%
2026-05-29	2.1500	2.1500	1.8500	1.8500	-14.352%	4	252	+35.135%
2026-05-28	2.1000	2.1600	2.1000	2.1600	+6.404%	3	249	+15.741%
2026-05-27	2.0300	2.0300	2.0300	2.0300	+5.181%	2	249	+23.153%
2026-05-26	1.9500	2.0000	1.9300	1.9300	-7.212%	20	249	+29.534%
2026-05-22	2.0000	2.0800	2.0000	2.0800	+15.556%	2	236	+20.192%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-7.216%	2	235	+38.889%
2026-05-20	2.0200	2.0200	1.9400	1.9400	-11.818%	3	235	+28.866%
2026-05-19	2.2000	2.2000	2.2000	2.2000	+6.280%	5	228	+13.636%
2026-05-18	1.7500	2.0700	1.7500	2.0700	+15.000%	2	228	+20.773%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-17.431%	10	228	+38.889%
2026-05-14	2.4200	2.4200	2.1800	2.1800	+11.795%	20	218	+14.679%
2026-05-13	2.0000	2.0000	1.9500	1.9500	-8.019%	2	237	+28.205%
2026-05-12	2.1200	2.1200	2.1200	2.1200	+8.718%	1	237	+17.925%
2026-05-11	2.0000	2.0000	1.8500	1.9500	-17.021%	15	237	+28.205%
2026-05-08	2.3500	2.3500	2.3500	2.3500	-12.963%	1	235	+6.383%
2026-05-07	2.4000	2.7000	2.4000	2.7000	+10.204%	21	234	-7.407%
2026-05-06	2.4500	2.4500	2.4500	2.4500	+11.364%	54	246	+2.041%
2026-05-05	2.0000	2.2000	2.0000	2.2000	+5.263%	3	196	+13.636%
2026-05-04	2.1100	2.1100	2.0900	2.0900	-5.000%	21	193	+19.617%
2026-05-01	2.3900	2.3900	2.2000	2.2000	-4.762%	16	176	+13.636%
2026-04-30	2.4000	2.4000	2.3100	2.3100	+10.000%	3	176	+8.225%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-4.545%	1	179	+19.048%
2026-04-27	2.3500	2.3500	2.2000	2.2000	-10.204%	4	180	+13.636%
2026-04-23	2.6000	2.6100	2.4500	2.4500	+2.083%	17	179	+2.041%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-12.727%	1	168	+4.167%
2026-04-21	2.7500	2.7500	2.7500	2.7500	+15.546%	1	167	-9.091%
2026-04-20	2.3400	2.3800	2.3400	2.3800	+3.478%	5	167	+5.042%
2026-04-17	2.4500	2.4500	2.3000	2.3000	-3.361%	8	165	+8.696%
2026-04-16	2.3700	2.5000	2.3700	2.3800	+4.386%	33	157	+5.042%
2026-04-15	2.3000	2.3400	2.2500	2.2800	-2.979%	5	124	+9.649%
2026-04-14	2.2500	2.3500	2.2500	2.3500	+7.798%	29	123	+6.383%
2026-04-13	2.3600	2.3600	2.1800	2.1800	-20.727%	3	96	+14.679%
2026-04-10	2.8500	2.8500	2.7500	2.7500	+2.612%	3	97	-9.091%
2026-04-09	2.6500	2.7500	2.6500	2.6800	-18.788%	14	96	-6.716%
2026-04-06	3.3000	3.3000	3.3000	3.3000	0.000%	2	84	-24.242%
2026-04-02	3.3000	3.3000	3.3000	3.3000	+3.125%	1	82	-24.242%
2026-04-01	3.1000	3.2000	3.1000	3.2000	+0.946%	3	82	-21.875%
2026-03-31	3.1700	3.1700	3.1700	3.1700	+14.855%	1	81	-21.136%
2026-03-30	2.7600	2.7600	2.7600	2.7600	-8.000%	1	81	-9.420%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+11.111%	7	81	-16.667%
2026-03-26	2.7000	2.7000	2.7000	2.7000	+6.719%	30	81	-7.407%
2026-03-25	2.8000	2.8000	2.5300	2.5300	-19.683%	11	52	-1.186%
2026-03-24	3.0500	3.2000	3.0500	3.1500	+0.318%	15	43	-20.635%
2026-03-23	3.2000	3.3000	3.0000	3.1400	-8.986%	13	47	-20.382%
2026-03-20	3.3400	3.4500	3.3000	3.4500	+7.813%	12	38	-27.536%
2026-03-19	3.5000	3.5000	3.2000	3.2000	-8.571%	11	42	-21.875%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-8.136%	1	31	-28.571%
2026-03-16	4.0000	4.0000	3.8100	3.8100	-11.601%	11	30	-34.383%
2026-03-13	4.4300	4.4300	4.3100	4.3100	+2.619%	3	20	-41.995%
2026-03-12	4.3200	4.3200	4.2000	4.2000	-36.747%	14	19	-40.476%
2026-03-04	6.9500	6.9500	6.6400	6.6400	-13.203%	4	8	-62.349%
2026-03-02	7.5000	7.6500	7.5000	7.6500	0.000%	5	5	-67.320%