Dark

GIS20280121C25
GIS Jan 21 2028 25.00 Call (GIS280121C00025000)
option OPRA

EOD

Sep 29, 2026

9.70+1.042%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.7000	9.7000	9.7000	9.7000	+1.042%	2	952	0.000%
2026-09-28	9.6000	9.6000	9.6000	9.6000	-2.538%	1	950	+1.042%
2026-09-25	10.0000	10.0000	9.8500	9.8500	-10.455%	22	949	-1.523%
2026-09-24	11.0000	11.0000	11.0000	11.0000	0.000%	1	941	-11.818%
2026-09-23	10.5000	11.0000	10.5000	11.0000	-7.173%	55	940	-11.818%
2026-09-21	11.8500	11.8500	11.8500	11.8500	-3.659%	11	935	-18.143%
2026-09-18	12.3000	12.3000	12.3000	12.3000	+0.408%	1	924	-21.138%
2026-09-14	12.2500	12.2500	12.2500	12.2500	-25.892%	5	924	-20.816%
2026-09-01	16.5300	16.5300	16.5300	16.5300	-0.422%	2	924	-41.319%
2026-08-28	16.6000	16.6000	16.6000	16.6000	+7.097%	1	925	-41.566%
2026-08-25	15.4500	15.5000	15.4500	15.5000	-5.488%	3	926	-37.419%
2026-08-24	16.2000	16.4000	16.1300	16.4000	+5.806%	12	928	-40.854%
2026-08-20	15.5000	15.5000	15.5000	15.5000	+8.392%	12	937	-37.419%
2026-08-19	14.3000	14.3000	14.3000	14.3000	0.000%	7	937	-32.168%
2026-08-17	14.3000	14.3000	14.3000	14.3000	-3.248%	1	937	-32.168%
2026-08-13	14.5000	14.7800	14.5000	14.7800	+11.128%	16	937	-34.371%
2026-08-12	13.3000	13.3000	13.3000	13.3000	+0.758%	2	952	-27.068%
2026-08-11	13.2000	13.2000	13.2000	13.2000	+3.937%	4	952	-26.515%
2026-08-07	12.7000	12.7300	12.7000	12.7000	+4.699%	8	952	-23.622%
2026-08-03	12.1300	12.1300	12.1300	12.1300	+1.083%	4	952	-20.033%
2026-07-31	11.9000	12.0000	11.9000	12.0000	-12.409%	3	950	-19.167%
2026-07-29	13.7000	14.1000	13.7000	13.7000	+0.293%	29	947	-29.197%
2026-07-28	13.9000	13.9000	13.5800	13.6600	+7.559%	9	952	-28.990%
2026-07-27	12.6000	12.7000	12.6000	12.7000	+5.833%	3	957	-23.622%
2026-07-24	11.9000	12.0000	11.9000	12.0000	+1.609%	47	957	-19.167%
2026-07-23	11.7500	11.8200	11.7000	11.8100	-7.734%	34	950	-17.866%
2026-07-22	12.9000	12.9000	12.8000	12.8000	-1.538%	13	918	-24.219%
2026-07-21	13.0000	13.0000	13.0000	13.0000	-3.704%	1	906	-25.385%
2026-07-20	13.5000	13.5000	13.5000	13.5000	-1.460%	1	905	-28.148%
2026-07-17	14.8000	14.8000	13.7000	13.7000	-6.357%	28	904	-29.197%
2026-07-16	14.5000	14.6300	14.2000	14.6300	+14.297%	143	897	-33.698%
2026-07-15	11.9500	12.9000	11.9500	12.8000	+0.550%	91	969	-24.219%
2026-07-13	12.8200	12.8500	12.7300	12.7300	+9.836%	3	968	-23.802%
2026-07-09	11.0000	11.5900	11.0000	11.5900	-5.696%	11	969	-16.307%
2026-07-07	12.2800	12.2900	12.2800	12.2900	+6.870%	93	958	-21.074%
2026-07-06	11.5000	11.5000	11.5000	11.5000	-10.853%	6	865	-15.652%
2026-07-02	12.8000	12.9000	12.8000	12.9000	+3.200%	120	859	-24.806%
2026-07-01	12.6000	13.5000	12.0000	12.5000	+11.111%	37	859	-22.400%
2026-06-30	12.0000	12.0000	11.2500	11.2500	-7.787%	11	849	-13.778%
2026-06-26	12.5000	12.5000	12.2000	12.2000	+6.924%	33	840	-20.492%
2026-06-24	11.2500	11.4100	11.2500	11.4100	+1.875%	15	863	-14.987%
2026-06-23	11.0000	11.2000	10.9700	11.2000	+8.738%	22	854	-13.393%
2026-06-22	10.2000	10.3000	10.2000	10.3000	+4.040%	35	856	-5.825%
2026-06-18	9.9000	9.9000	9.9000	9.9000	0.000%	5	821	-2.020%
2026-06-17	10.0800	10.0800	9.9000	9.9000	-8.333%	8	821	-2.020%
2026-06-16	10.9000	11.1900	10.6500	10.8000	-4.425%	58	821	-10.185%
2026-06-15	11.3000	11.3000	11.3000	11.3000	+6.004%	1	771	-14.159%
2026-06-11	10.7000	10.7000	10.6600	10.6600	-3.091%	4	770	-9.006%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+5.263%	2	771	-11.818%
2026-06-09	10.6600	10.6600	10.4500	10.4500	+3.671%	8	772	-7.177%
2026-06-08	10.0800	10.0800	10.0800	10.0800	+3.491%	1	776	-3.770%
2026-06-05	9.5500	9.8000	9.5500	9.7400	+7.624%	6	775	-0.411%
2026-06-04	9.4500	9.4500	8.8300	9.0500	+1.571%	66	779	+7.182%
2026-06-03	9.5000	9.5000	8.9100	8.9100	-8.709%	37	773	+8.866%
2026-06-02	9.7000	9.7600	9.7000	9.7600	-5.335%	2	736	-0.615%
2026-06-01	10.3100	10.3100	10.3100	10.3100	-5.500%	1	737	-5.917%
2026-05-29	10.1500	10.9500	10.1500	10.9100	+2.058%	83	737	-11.091%
2026-05-28	10.7000	10.7000	10.6900	10.6900	+1.810%	2	704	-9.261%
2026-05-21	9.7000	10.5000	9.7000	10.5000	-0.943%	23	703	-7.619%
2026-05-19	10.6000	10.6000	10.6000	10.6000	+4.950%	2	706	-8.491%
2026-05-18	10.0000	10.2000	10.0000	10.1000	-0.786%	82	627	-3.960%
2026-05-15	10.3000	10.3000	10.1000	10.1800	-0.196%	78	627	-4.715%
2026-05-14	10.7000	10.9000	10.1500	10.2000	+0.990%	22	550	-4.902%
2026-05-13	10.7000	10.7000	10.1000	10.1000	-1.271%	8	525	-3.960%
2026-05-12	10.8000	10.8000	10.2300	10.2300	-0.195%	16	525	-5.181%
2026-05-11	10.7900	10.7900	10.2500	10.2500	-10.870%	6	525	-5.366%
2026-05-08	11.5500	11.5500	11.5000	11.5000	+3.697%	4	520	-15.652%
2026-05-07	11.1000	11.1000	11.0900	11.0900	-3.565%	30	516	-12.534%
2026-05-06	11.5000	11.5000	11.5000	11.5000	+3.604%	80	526	-15.652%
2026-05-05	10.4000	11.1000	10.4000	11.1000	0.000%	9	446	-12.613%
2026-05-04	10.9000	11.1000	10.9000	11.1000	-1.770%	11	438	-12.613%
2026-05-01	11.9000	11.9000	11.3000	11.3000	-0.964%	8	452	-14.159%
2026-04-30	11.1000	11.4100	11.1000	11.4100	+5.648%	12	452	-14.987%
2026-04-29	10.7000	10.8500	10.7000	10.8000	-1.370%	24	453	-10.185%
2026-04-28	11.0000	11.0000	10.9500	10.9500	-2.667%	3	453	-11.416%
2026-04-24	11.2500	11.2500	11.2500	11.2500	-4.661%	1	453	-13.778%
2026-04-23	11.9000	11.9000	11.5400	11.8000	+3.965%	22	452	-17.797%
2026-04-21	11.4300	11.4300	11.3500	11.3500	-1.732%	202	233	-14.537%
2026-04-20	11.5500	11.5500	11.5500	11.5500	+0.873%	1	233	-16.017%
2026-04-16	11.2000	11.4500	11.2000	11.4500	+4.091%	5	232	-15.284%
2026-04-15	10.9000	11.0000	10.9000	11.0000	+0.917%	4	228	-11.818%
2026-04-14	10.8200	10.9000	10.8200	10.9000	+0.461%	5	224	-11.009%
2026-04-13	11.3500	11.4500	10.1000	10.8500	-7.027%	7	221	-10.599%
2026-04-10	12.0400	12.0400	11.6700	11.6700	-3.474%	21	215	-16.881%
2026-04-09	12.0500	12.1700	12.0500	12.0900	-5.547%	4	194	-19.768%
2026-04-07	12.8000	12.8000	12.8000	12.8000	+4.918%	1	192	-24.219%
2026-04-01	12.2000	12.2000	12.2000	12.2000	-5.426%	1	192	-20.492%
2026-03-31	12.9000	12.9000	12.9000	12.9000	+3.200%	5	191	-24.806%
2026-03-30	12.5000	12.5000	12.5000	12.5000	+14.679%	4	186	-22.400%
2026-03-25	10.9000	10.9000	10.9000	10.9000	-13.698%	1	182	-11.009%
2026-03-23	12.7600	12.7600	12.6300	12.6300	+0.397%	5	183	-23.199%
2026-03-20	12.5800	12.5800	12.5800	12.5800	-6.119%	11	178	-22.893%
2026-03-18	14.2000	14.2000	13.1000	13.4000	-4.965%	65	167	-27.612%
2026-03-17	14.2000	14.6000	14.0000	14.1000	-3.425%	14	104	-31.206%
2026-03-12	14.7000	14.7000	14.6000	14.6000	-9.317%	31	104	-33.562%
2026-03-11	17.2000	17.2000	16.0000	16.1000	-8.000%	14	73	-39.752%
2026-03-10	17.6000	17.7000	17.4000	17.5000	-5.303%	16	70	-44.571%
2026-03-05	18.4500	18.4800	18.4500	18.4800	-10.117%	11	68	-47.511%
2026-03-02	20.5600	20.5600	20.5600	20.5600	-0.194%	2	57	-52.821%
2026-02-27	20.6000	20.6000	20.6000	20.6000	+3.000%	1	57	-52.913%
2026-02-20	20.0000	20.0000	20.0000	20.0000	-1.768%	2	56	-51.500%
2026-02-18	20.3600	20.3600	20.3600	20.3600	-14.274%	10	54	-52.358%
2026-02-10	23.8000	23.8000	23.6200	23.7500	+9.954%	43	54	-59.158%
2026-02-03	21.5000	21.7000	21.5000	21.6000	+5.366%	12	12	-55.093%
2026-01-30	20.5000	20.5000	20.5000	20.5000	+2.500%	15	12	-52.683%
2026-01-26	20.0000	20.0000	20.0000	20.0000	+2.564%	15	27	-51.500%
2026-01-09	19.5000	19.5000	19.5000	19.5000	+2.632%	7	12	-50.256%
2026-01-06	19.0000	19.0000	19.0000	19.0000	-19.149%	1	6	-48.947%
2025-12-18	23.5000	23.5000	23.5000	23.5000	+5.381%	1	5	-58.723%
2025-12-01	22.3000	22.3000	22.3000	22.3000	+6.699%	1	4	-56.502%
2025-11-13	22.9100	22.9100	20.9000	20.9000	-2.336%	4	5	-53.589%
2025-11-04	21.4000	21.4000	21.4000	21.4000	-10.833%	1	2	-54.673%
2025-10-16	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	-59.583%