Dark

GIS20270319P35
GIS Mar 19 2027 35.00 Put (GIS270319P00035000)
option OPRA

EOD

Sep 29, 2026

3.80+2.703%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.9200	3.9200	3.5400	3.8000	+2.703%	3	1,405	0.000%
2026-09-28	3.8000	3.8000	3.7000	3.7000	-0.538%	53	1,404	+2.703%
2026-09-25	3.4500	3.7200	3.4500	3.7200	+20.000%	12	1,351	+2.151%
2026-09-24	3.0000	3.1000	2.9500	3.1000	+0.977%	25	1,344	+22.581%
2026-09-23	3.0500	3.0700	3.0500	3.0700	+7.719%	11	1,320	+23.779%
2026-09-22	2.8000	2.9000	2.7500	2.8500	+1.786%	5	1,309	+33.333%
2026-09-21	2.8000	2.8000	2.7900	2.8000	+12.000%	7	1,304	+35.714%
2026-09-18	2.5500	2.5500	2.5000	2.5000	-6.015%	2	1,302	+52.000%
2026-09-17	2.7000	2.7000	2.6000	2.6600	-3.623%	43	1,300	+42.857%
2026-09-15	2.9000	2.9000	2.7600	2.7600	-5.802%	4	1,260	+37.681%
2026-09-11	2.9500	3.0000	2.9200	2.9300	+1.034%	19	1,259	+29.693%
2026-09-10	2.5800	2.9000	2.5800	2.9000	+26.087%	4	1,246	+31.034%
2026-09-09	2.3000	2.3000	2.3000	2.3000	+21.053%	17	1,243	+65.217%
2026-09-04	1.8500	1.9000	1.8300	1.9000	+15.152%	5	1,241	+100.000%
2026-09-03	1.7500	1.7500	1.6500	1.6500	+26.923%	91	1,241	+130.303%
2026-09-02	1.3000	1.3000	1.3000	1.3000	0.000%	5	1,150	+192.308%
2026-08-28	1.2700	1.3000	1.2700	1.3000	-10.345%	12	1,150	+192.308%
2026-08-27	1.6500	1.6500	1.4500	1.4500	-3.333%	6	1,142	+162.069%
2026-08-26	1.5000	1.5000	1.5000	1.5000	-7.975%	1	1,143	+153.333%
2026-08-25	1.5000	1.6300	1.5000	1.6300	+18.116%	36	1,144	+133.129%
2026-08-24	1.4500	1.4500	1.3800	1.3800	-16.364%	4	1,109	+175.362%
2026-08-21	1.7400	1.7400	1.6500	1.6500	-8.333%	10	1,106	+130.303%
2026-08-19	1.9000	1.9000	1.8000	1.8000	-8.163%	5	1,108	+111.111%
2026-08-17	1.9600	1.9600	1.9600	1.9600	+4.813%	1	1,110	+93.878%
2026-08-14	1.9500	1.9500	1.8700	1.8700	-10.952%	2	1,111	+103.209%
2026-08-13	2.2500	2.2500	2.1000	2.1000	-16.000%	2	1,111	+80.952%
2026-08-12	2.4300	2.5000	2.3800	2.5000	-3.101%	4	1,111	+52.000%
2026-08-10	2.6000	2.6000	2.5800	2.5800	-12.245%	2	1,111	+47.287%
2026-08-07	2.9400	2.9400	2.9400	2.9400	-2.000%	1	1,113	+29.252%
2026-08-06	3.1000	3.1000	3.0000	3.0000	-6.542%	2	1,112	+26.667%
2026-08-05	3.1500	3.2100	3.1000	3.2100	-2.727%	10	1,112	+18.380%
2026-08-04	3.2500	3.3000	3.2500	3.3000	+13.793%	200	1,106	+15.152%
2026-08-03	2.9000	2.9000	2.9000	2.9000	-6.452%	5	906	+31.034%
2026-07-31	3.1000	3.1000	3.1000	3.1000	+1.639%	101	901	+22.581%
2026-07-30	3.0500	3.0600	3.0500	3.0500	+29.787%	500	800	+24.590%
2026-07-29	2.3500	2.3500	2.3500	2.3500	-21.667%	1	381	+61.702%
2026-07-24	3.1000	3.1000	2.9800	3.0000	-3.846%	35	381	+26.667%
2026-07-23	3.1200	3.1200	3.1200	3.1200	+31.646%	1	399	+21.795%
2026-07-22	2.3700	2.3700	2.3500	2.3700	+12.857%	60	398	+60.338%
2026-07-17	2.1000	2.1000	2.1000	2.1000	+2.439%	5	372	+80.952%
2026-07-16	2.1000	2.1000	2.0500	2.0500	-25.455%	2	367	+85.366%
2026-07-15	2.7500	2.7500	2.7200	2.7500	-1.786%	51	367	+38.182%
2026-07-14	2.8000	2.8000	2.8000	2.8000	+3.704%	2	342	+35.714%
2026-07-13	2.7000	2.7000	2.7000	2.7000	-8.475%	2	340	+40.741%
2026-07-10	3.0000	3.0000	2.9500	2.9500	-7.813%	14	338	+28.814%
2026-07-09	3.2000	3.2000	3.2000	3.2000	+16.364%	18	329	+18.750%
2026-07-07	2.7500	2.7500	2.7500	2.7500	-12.698%	94	318	+38.182%
2026-07-06	3.2000	3.2800	3.1500	3.1500	+13.718%	25	257	+20.635%
2026-07-01	2.7700	2.7700	2.7700	2.7700	-19.710%	5	253	+37.184%
2026-06-30	3.3000	3.4500	3.2500	3.4500	-1.429%	8	248	+10.145%
2026-06-26	3.4000	3.5000	3.4000	3.5000	-22.222%	77	246	+8.571%
2026-06-22	4.7000	4.7000	4.5000	4.5000	-5.858%	2	226	-15.556%
2026-06-18	4.7000	4.7800	4.7000	4.7800	+8.636%	12	214	-20.502%
2026-06-16	4.4000	4.5100	4.4000	4.4000	0.000%	38	214	-13.636%
2026-06-15	4.5000	4.5000	4.4000	4.4000	-19.266%	18	210	-13.636%
2026-06-05	5.6000	5.6600	5.4500	5.4500	+9.000%	9	211	-30.275%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-6.015%	4	210	-24.000%
2026-06-02	5.3200	5.3200	5.3200	5.3200	+13.191%	1	206	-28.571%
2026-06-01	4.8000	4.8000	4.7000	4.7000	+5.618%	12	207	-19.149%
2026-05-29	4.4500	4.4500	4.4500	4.4500	-11.000%	1	205	-14.607%
2026-05-15	5.0000	5.0000	5.0000	5.0000	0.000%	1	206	-24.000%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+16.279%	1	206	-24.000%
2026-05-12	4.3000	4.3000	4.3000	4.3000	-5.495%	4	201	-11.628%
2026-05-11	4.3600	4.5500	4.3500	4.5500	+10.976%	6	201	-16.484%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+2.500%	1	195	-7.317%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-11.111%	1	194	-5.000%
2026-05-05	4.5000	4.5000	4.5000	4.5000	+7.656%	2	194	-15.556%
2026-05-04	4.1800	4.1800	4.1800	4.1800	0.000%	7	192	-9.091%
2026-04-28	4.1800	4.1800	4.1800	4.1800	-0.476%	2	185	-9.091%
2026-04-27	3.8900	4.2000	3.8900	4.2000	+2.439%	14	187	-9.524%
2026-04-24	3.6000	4.1000	3.6000	4.1000	+1.485%	19	173	-7.317%
2026-04-22	3.9500	4.0400	3.9500	4.0400	+9.189%	32	164	-5.941%
2026-04-17	3.5000	3.7000	3.5000	3.7000	-5.128%	12	192	+2.703%
2026-04-16	4.3000	4.3000	3.9000	3.9000	-9.931%	55	180	-2.564%
2026-04-15	4.3200	4.7000	4.3200	4.3300	-3.778%	27	125	-12.240%
2026-04-13	4.0100	4.5000	4.0100	4.5000	+19.363%	11	98	-15.556%
2026-04-10	3.7500	3.7700	3.7500	3.7700	+2.168%	2	87	+0.796%
2026-04-08	3.5000	3.6900	3.5000	3.6900	+5.429%	32	86	+2.981%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+6.061%	1	54	+8.571%
2026-04-06	3.3000	3.3000	3.3000	3.3000	-8.333%	20	53	+15.152%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+0.559%	2	33	+5.556%
2026-03-31	3.5800	3.5800	3.5800	3.5800	-8.205%	1	35	+6.145%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+4.000%	1	34	-2.564%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-6.948%	1	35	+1.333%
2026-03-26	4.0300	4.0300	4.0300	4.0300	+2.545%	1	34	-5.707%
2026-03-25	3.9000	4.1000	3.8000	3.9300	+9.167%	22	33	-3.308%
2026-03-24	3.6000	3.6000	3.6000	3.6000	+1.983%	2	11	+5.556%
2026-03-20	3.5300	3.5300	3.5300	3.5300	-0.563%	2	10	+7.649%
2026-03-19	3.5500	3.5500	3.5500	3.5500	+10.938%	1	8	+7.042%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+10.345%	2	7	+18.750%
2026-03-17	2.9000	2.9000	2.9000	2.9000	+5.455%	1	6	+31.034%
2026-03-13	2.7500	2.7500	2.7500	2.7500	+1.852%	2	5	+38.182%
2026-03-12	2.7000	2.7000	2.7000	2.7000	+14.894%	1	3	+40.741%
2026-03-11	2.3800	2.3800	2.3500	2.3500	0.000%	2	2	+61.702%