Dark

GIS20270319C45
GIS Mar 19 2027 45.00 Call (GIS270319C00045000)
option OPRA

EOD

Sep 29, 2026

0.3300-10.811%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.3300	0.3300	0.3300	-10.811%	1	600	0.000%
2026-09-28	0.4000	0.4000	0.3700	0.3700	-9.756%	39	601	-10.811%
2026-09-25	0.4100	0.4100	0.4100	0.4100	-32.787%	2	564	-19.512%
2026-09-24	0.6100	0.6100	0.6100	0.6100	0.000%	3	565	-45.902%
2026-09-23	0.6500	0.6500	0.6100	0.6100	-14.085%	8	568	-45.902%
2026-09-22	0.7600	0.7600	0.6600	0.7100	+1.429%	22	576	-53.521%
2026-09-21	0.8700	1.0500	0.7000	0.7000	-33.333%	19	565	-52.857%
2026-09-18	1.0000	1.0500	1.0000	1.0500	-4.545%	4	555	-68.571%
2026-09-16	1.1100	1.1100	1.1000	1.1000	+7.843%	9	551	-70.000%
2026-09-15	1.0500	1.0500	1.0200	1.0200	-2.857%	4	550	-67.647%
2026-09-14	1.0500	1.0700	1.0500	1.0500	+34.615%	26	554	-68.571%
2026-09-11	0.8500	0.9500	0.7800	0.7800	-25.714%	21	548	-57.692%
2026-09-09	1.3000	1.3000	1.0500	1.0500	-4.545%	22	564	-68.571%
2026-09-08	1.2000	1.2000	1.1000	1.1000	-26.667%	5	583	-70.000%
2026-09-03	1.4200	1.5000	1.4200	1.5000	-31.818%	19	586	-78.000%
2026-09-02	2.0500	2.2000	2.0500	2.2000	+2.326%	7	594	-85.000%
2026-09-01	2.5500	2.6300	2.1500	2.1500	-9.283%	157	590	-84.651%
2026-08-31	2.5000	2.5000	2.3700	2.3700	-1.250%	25	627	-86.076%
2026-08-28	2.3900	2.4000	2.2500	2.4000	+33.333%	264	612	-86.250%
2026-08-27	1.7300	1.8000	1.7300	1.8000	-10.000%	2	426	-81.667%
2026-08-26	2.0000	2.0000	2.0000	2.0000	-9.091%	8	425	-83.500%
2026-08-24	2.1500	2.2000	2.1200	2.2000	+12.821%	11	425	-85.000%
2026-08-21	1.8300	1.9500	1.8300	1.9500	+2.632%	4	421	-83.077%
2026-08-20	1.8300	1.9500	1.8300	1.9000	0.000%	6	422	-82.632%
2026-08-19	1.7200	1.9000	1.7200	1.9000	+27.517%	2	419	-82.632%
2026-08-18	1.4500	1.4900	1.3800	1.4900	+2.759%	111	418	-77.852%
2026-08-17	1.5000	1.5000	1.4500	1.4500	-20.330%	14	408	-77.241%
2026-08-14	1.7600	1.8200	1.7600	1.8200	+10.303%	4	409	-81.868%
2026-08-13	1.6500	1.8000	1.6500	1.6500	+8.553%	67	406	-80.000%
2026-08-12	1.5200	1.5200	1.5200	1.5200	+21.600%	1	346	-78.289%
2026-08-10	1.2500	1.2500	1.2500	1.2500	-3.846%	1	345	-73.600%
2026-08-07	1.2000	1.3000	1.2000	1.3000	+8.333%	62	344	-74.615%
2026-08-04	1.1500	1.2000	1.1000	1.2000	+14.286%	14	289	-72.500%
2026-08-03	1.0500	1.0500	1.0500	1.0500	0.000%	1	278	-68.571%
2026-07-31	1.0600	1.0600	1.0500	1.0500	-19.231%	2	278	-68.571%
2026-07-30	1.0800	1.3000	0.8000	1.3000	-21.687%	14	277	-74.615%
2026-07-29	1.6600	1.6600	1.6600	1.6600	+12.925%	1	269	-80.120%
2026-07-28	1.5500	1.5500	1.4700	1.4700	+27.826%	15	268	-77.551%
2026-07-27	1.1000	1.2500	1.1000	1.1500	0.000%	25	254	-71.304%
2026-07-24	1.0500	1.1500	1.0500	1.1500	+4.545%	17	253	-71.304%
2026-07-23	1.2100	1.2100	1.0500	1.1000	-12.000%	3	236	-70.000%
2026-07-22	1.3300	1.3300	1.2500	1.2500	-13.194%	4	235	-73.600%
2026-07-20	1.4000	1.4400	1.4000	1.4400	-28.000%	11	235	-77.083%
2026-07-17	2.0000	2.0000	2.0000	2.0000	+13.636%	14	224	-83.500%
2026-07-16	1.5000	1.7600	1.5000	1.7600	+30.370%	5	210	-81.250%
2026-07-15	1.3500	1.3500	1.3500	1.3500	+28.571%	35	208	-75.556%
2026-07-14	1.0500	1.0500	1.0500	1.0500	-18.605%	1	181	-68.571%
2026-07-13	1.2900	1.2900	1.2900	1.2900	+29.000%	1	181	-74.419%
2026-07-10	0.9400	1.0000	0.9400	1.0000	-13.043%	2	181	-67.000%
2026-07-07	1.0100	1.1500	1.0100	1.1500	+21.053%	6	180	-71.304%
2026-07-06	0.9500	0.9500	0.9500	0.9500	-7.767%	1	175	-65.263%
2026-07-02	1.0300	1.0300	1.0300	1.0300	-19.531%	1	176	-67.961%
2026-07-01	1.5500	1.5500	1.2800	1.2800	+16.364%	12	176	-74.219%
2026-06-30	1.1500	1.1500	1.1000	1.1000	-18.519%	11	164	-70.000%
2026-06-26	1.4000	1.4000	1.3500	1.3500	+3.846%	14	165	-75.556%
2026-06-24	1.3000	1.3000	1.3000	1.3000	+8.333%	1	160	-74.615%
2026-06-23	1.0600	1.2000	1.0600	1.2000	+26.316%	7	160	-72.500%
2026-06-22	0.9000	1.0500	0.9000	0.9500	-13.636%	7	158	-65.263%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-12.000%	2	154	-70.000%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-25.150%	1	154	-73.600%
2026-06-08	1.6700	1.6700	1.6700	1.6700	+33.600%	2	154	-80.240%
2026-06-05	0.8000	1.2500	0.8000	1.2500	+43.678%	26	154	-73.600%
2026-06-03	0.8600	0.8800	0.8600	0.8700	-24.348%	3	169	-62.069%
2026-06-01	1.1500	1.1500	1.1500	1.1500	+7.477%	10	168	-71.304%
2026-05-27	1.0700	1.0700	1.0700	1.0700	+4.902%	1	168	-69.159%
2026-05-21	1.0200	1.0200	1.0200	1.0200	-2.857%	1	168	-67.647%
2026-05-18	1.0500	1.0500	1.0500	1.0500	-3.670%	1	168	-68.571%
2026-05-13	1.0500	1.0900	1.0500	1.0900	-5.217%	4	167	-69.725%
2026-05-12	1.0000	1.1500	1.0000	1.1500	+10.577%	2	166	-71.304%
2026-05-11	1.0400	1.0400	1.0400	1.0400	-20.000%	1	166	-68.269%
2026-05-08	1.1000	1.3400	1.1000	1.3000	0.000%	18	166	-74.615%
2026-05-06	1.3000	1.3000	1.3000	1.3000	+16.071%	2	158	-74.615%
2026-05-05	1.0900	1.1200	1.0900	1.1200	-13.846%	7	158	-70.536%
2026-05-04	1.3000	1.3000	1.3000	1.3000	+8.333%	1	151	-74.615%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-9.774%	2	151	-72.500%
2026-04-28	1.3300	1.3300	1.3300	1.3300	+10.833%	1	151	-75.188%
2026-04-27	1.2000	1.2000	1.2000	1.2000	-2.439%	2	151	-72.500%
2026-04-24	1.4500	1.4500	1.2000	1.2300	-10.219%	14	151	-73.171%
2026-04-23	1.4500	1.4700	1.3700	1.3700	+21.239%	10	149	-75.912%
2026-04-20	1.1300	1.1300	1.1300	1.1300	-13.740%	4	150	-70.796%
2026-04-16	1.3300	1.3300	1.3100	1.3100	-0.758%	5	150	-74.809%
2026-04-15	1.0000	1.3200	1.0000	1.3200	-12.000%	4	147	-75.000%
2026-04-08	1.5000	1.5000	1.5000	1.5000	-5.063%	1	146	-78.000%
2026-04-07	1.5800	1.5800	1.5800	1.5800	-14.595%	5	146	-79.114%
2026-04-06	2.0000	2.0000	1.8500	1.8500	+1.648%	6	146	-82.162%
2026-03-31	1.8200	1.8200	1.8200	1.8200	+8.333%	1	146	-81.868%
2026-03-30	1.6800	1.6800	1.6800	1.6800	+20.000%	1	146	-80.357%
2026-03-25	1.5000	1.6000	1.4000	1.4000	-20.000%	60	146	-76.429%
2026-03-24	1.7500	1.8500	1.7500	1.7500	-4.372%	36	86	-81.143%
2026-03-23	1.7900	1.8500	1.7800	1.8300	-8.500%	5	104	-81.967%
2026-03-20	1.8400	2.0000	1.8400	2.0000	0.000%	3	104	-83.500%
2026-03-19	2.0000	2.0000	2.0000	2.0000	+3.627%	4	105	-83.500%
2026-03-18	2.1000	2.1000	1.9300	1.9300	-16.087%	15	105	-82.902%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-0.433%	6	91	-85.652%
2026-03-16	2.5000	2.5000	2.3100	2.3100	-10.117%	45	86	-85.714%
2026-03-13	2.7500	2.7500	2.5700	2.5700	+2.800%	4	49	-87.160%
2026-03-12	3.0000	3.0000	2.5000	2.5000	-16.667%	23	47	-86.800%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-16.667%	20	24	-89.000%
2026-03-10	3.7000	3.7000	3.6000	3.6000	-28.000%	2	4	-90.833%
2026-02-25	5.0000	5.0000	5.0000	5.0000	0.000%	2	2	-93.400%