Dark

GIS20280121C30
GIS Jan 21 2028 30.00 Call (GIS280121C00030000)
option OPRA

EOD

Sep 29, 2026

6.40-20.890%(-1.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.4200	6.4200	6.4000	6.4000	-20.890%	4	1,138	0.000%
2026-09-23	7.5400	8.0900	7.5400	8.0900	-2.413%	12	1,138	-20.890%
2026-09-22	8.2900	8.2900	8.2900	8.2900	-4.603%	1	1,142	-22.799%
2026-09-21	8.6900	8.6900	8.6900	8.6900	-4.505%	2	1,142	-26.352%
2026-09-17	9.1000	9.1000	9.1000	9.1000	-1.087%	25	1,144	-29.670%
2026-09-16	9.2000	9.2000	9.2000	9.2000	+3.955%	1	1,119	-30.435%
2026-09-15	8.8500	8.8500	8.8500	8.8500	-0.562%	1	1,119	-27.684%
2026-09-14	8.8100	8.9000	8.8100	8.9000	+8.802%	7	1,119	-28.090%
2026-09-11	8.1800	8.1800	8.1800	8.1800	-0.244%	2	1,122	-21.760%
2026-09-10	8.6000	8.6000	8.1000	8.2000	-24.074%	6	1,121	-21.951%
2026-09-03	10.6000	10.8000	10.6000	10.8000	-10.744%	2	1,120	-40.741%
2026-09-02	12.1000	12.1000	12.1000	12.1000	-6.923%	1	1,120	-47.107%
2026-08-31	12.9000	13.0000	12.9000	13.0000	+5.691%	10	1,120	-50.769%
2026-08-24	12.0000	12.3500	12.0000	12.3000	+7.895%	129	1,130	-47.967%
2026-08-21	11.5200	11.5200	11.4000	11.4000	-1.724%	4	1,190	-43.860%
2026-08-20	10.9000	11.6000	10.9000	11.6000	+5.455%	15	1,186	-44.828%
2026-08-19	10.8800	11.0000	10.8800	11.0000	0.000%	13	1,186	-41.818%
2026-08-14	10.8000	11.0000	10.8000	11.0000	+7.843%	6	1,187	-41.818%
2026-08-12	9.8800	10.2000	9.8800	10.2000	+10.870%	9	1,192	-37.255%
2026-08-10	9.1000	9.3000	9.1000	9.2000	+6.852%	239	1,184	-30.435%
2026-08-03	8.6100	8.6100	8.6100	8.6100	+1.056%	1	1,004	-25.668%
2026-07-31	8.5200	8.5200	8.5200	8.5200	-3.072%	25	1,004	-24.883%
2026-07-30	9.2000	9.2000	8.7900	8.7900	-16.365%	13	1,004	-27.190%
2026-07-29	10.5100	10.5100	10.5100	10.5100	+2.039%	2	1,004	-39.106%
2026-07-28	10.1000	10.4000	10.1000	10.3000	+10.043%	6	1,003	-37.864%
2026-07-27	9.2000	9.3600	9.2000	9.3600	+6.971%	11	998	-31.624%
2026-07-24	8.5000	8.7500	8.5000	8.7500	-13.366%	62	996	-26.857%
2026-07-22	10.1000	10.1000	10.1000	10.1000	+0.598%	3	964	-36.634%
2026-07-20	8.8000	10.0400	8.8000	10.0400	-1.569%	3	964	-36.255%
2026-07-17	11.2000	11.2000	10.2000	10.2000	-4.673%	22	961	-37.255%
2026-07-16	11.0400	11.1000	10.7000	10.7000	+8.081%	22	961	-40.187%
2026-07-15	9.9000	9.9000	9.9000	9.9000	+14.983%	2	957	-35.354%
2026-07-14	8.6100	8.6100	8.6100	8.6100	-8.404%	1	957	-25.668%
2026-07-13	9.2500	9.5000	9.1000	9.4000	+8.046%	59	957	-31.915%
2026-07-10	8.8000	8.8000	8.7000	8.7000	+10.127%	38	956	-26.437%
2026-07-09	8.1000	8.1000	7.9000	7.9000	-11.236%	2	957	-18.987%
2026-07-07	8.8000	9.0000	8.8000	8.9000	+9.877%	28	955	-28.090%
2026-07-06	9.2000	9.2000	7.7000	8.1000	-11.957%	107	933	-20.988%
2026-07-01	9.0000	9.8100	8.9500	9.2000	+15.000%	238	864	-30.435%
2026-06-30	8.0000	8.0000	8.0000	8.0000	-11.111%	10	716	-20.000%
2026-06-29	8.7900	9.0000	8.7900	9.0000	0.000%	21	706	-28.889%
2026-06-26	9.0000	9.0000	9.0000	9.0000	+6.509%	1	686	-28.889%
2026-06-25	8.4000	8.4500	8.4000	8.4500	+6.023%	9	687	-24.260%
2026-06-23	7.8000	7.9700	7.8000	7.9700	+12.254%	31	690	-19.699%
2026-06-18	7.1000	7.1000	7.1000	7.1000	-4.054%	5	690	-9.859%
2026-06-17	7.4000	7.4000	7.4000	7.4000	-2.632%	1	690	-13.514%
2026-06-11	7.7000	7.7000	7.6000	7.6000	-3.797%	9	690	-15.789%
2026-06-10	7.9000	7.9000	7.9000	7.9000	+8.516%	2	693	-18.987%
2026-06-08	7.1800	7.2800	7.1800	7.2800	+4.000%	43	693	-12.088%
2026-06-05	7.0000	7.0000	7.0000	7.0000	+13.086%	31	654	-8.571%
2026-06-04	6.3100	6.3100	6.1900	6.1900	-3.281%	8	653	+3.393%
2026-06-03	6.8000	6.8000	6.3000	6.4000	-7.246%	23	646	0.000%
2026-06-02	7.0000	7.5000	6.8000	6.9000	-8.000%	6	630	-7.246%
2026-06-01	7.5000	7.5000	7.4800	7.5000	-3.846%	23	626	-14.667%
2026-05-29	7.8000	7.8000	7.8000	7.8000	+1.036%	1	605	-17.949%
2026-05-28	7.8500	7.8500	7.7000	7.7200	+4.891%	8	604	-17.098%
2026-05-26	7.6000	7.6000	7.3600	7.3600	-4.416%	60	608	-13.043%
2026-05-22	7.6000	7.7000	7.6000	7.7000	+4.054%	2	553	-16.883%
2026-05-21	7.2000	7.4000	7.2000	7.4000	0.000%	15	552	-13.514%
2026-05-20	7.4000	7.4000	7.4000	7.4000	+3.497%	1	552	-13.514%
2026-05-18	7.1000	7.1500	7.1000	7.1500	-1.107%	78	625	-10.490%
2026-05-15	7.2000	7.2300	7.2000	7.2300	-0.959%	73	625	-11.480%
2026-05-14	7.7000	7.7000	7.3000	7.3000	-3.439%	10	663	-12.329%
2026-05-13	7.5600	7.5600	7.5600	7.5600	-1.946%	12	640	-15.344%
2026-05-12	7.9000	8.0000	7.7100	7.7100	+4.189%	41	640	-16.991%
2026-05-11	7.3000	7.5500	7.2000	7.4000	-8.416%	75	640	-13.514%
2026-05-08	8.1400	8.2000	8.0800	8.0800	-6.912%	11	660	-20.792%
2026-05-07	7.7000	8.7100	7.7000	8.6800	+7.826%	12	665	-26.267%
2026-05-06	8.0000	8.0500	8.0000	8.0500	+1.899%	3	659	-20.497%
2026-05-05	7.5000	7.9000	7.4000	7.9000	+1.542%	8	662	-18.987%
2026-05-04	8.0000	8.0000	7.7000	7.7800	-2.628%	50	655	-17.738%
2026-05-01	8.2100	8.2100	7.9900	7.9900	-3.735%	6	636	-19.900%
2026-04-30	8.2200	8.3000	8.2200	8.3000	+8.497%	10	636	-22.892%
2026-04-29	7.6500	7.6500	7.6500	7.6500	-3.165%	2	646	-16.340%
2026-04-28	7.9000	7.9000	7.9000	7.9000	+1.282%	74	648	-18.987%
2026-04-24	7.9100	7.9100	7.8000	7.8000	-8.235%	4	574	-17.949%
2026-04-23	8.4300	8.5000	8.4300	8.5000	+6.250%	50	571	-24.706%
2026-04-22	8.0000	8.0000	8.0000	8.0000	-3.382%	1	571	-20.000%
2026-04-21	8.1000	8.2800	8.1000	8.2800	+2.349%	3	568	-22.705%
2026-04-20	8.2900	8.2900	7.9000	8.0900	-3.690%	3	568	-20.890%
2026-04-17	8.4200	8.4200	8.3000	8.4000	+3.067%	20	565	-23.810%
2026-04-16	7.8000	8.1500	7.8000	8.1500	+5.844%	29	563	-21.472%
2026-04-15	7.6100	7.8700	7.6100	7.7000	-1.282%	12	552	-16.883%
2026-04-14	7.6800	7.8000	7.6800	7.8000	+1.299%	9	540	-17.949%
2026-04-13	7.8000	7.8000	7.4400	7.7000	-6.098%	62	531	-16.883%
2026-04-10	8.8000	8.8000	8.2000	8.2000	-6.818%	3	505	-21.951%
2026-04-09	8.4700	8.8000	8.4600	8.8000	+2.445%	4	502	-27.273%
2026-04-08	8.5000	8.8800	8.3000	8.5900	-2.386%	197	500	-25.495%
2026-04-07	9.3300	9.3300	8.6500	8.8000	-6.681%	98	394	-27.273%
2026-04-06	9.4300	9.4300	9.4300	9.4300	+2.948%	4	320	-32.131%
2026-04-02	9.4500	9.4500	9.1600	9.1600	-1.505%	2	319	-30.131%
2026-04-01	9.3000	9.3000	9.2000	9.3000	-3.024%	56	319	-31.183%
2026-03-31	9.0300	9.5900	8.9900	9.5900	+8.730%	16	328	-33.264%
2026-03-30	8.8200	8.8200	8.8200	8.8200	-2.970%	1	320	-27.438%
2026-03-27	9.0900	9.0900	9.0900	9.0900	+6.941%	1	319	-29.593%
2026-03-26	8.7100	8.7100	8.5000	8.5000	+1.190%	17	318	-24.706%
2026-03-25	8.8500	8.8500	8.1500	8.4000	-6.667%	12	302	-23.810%
2026-03-24	9.0000	9.0000	9.0000	9.0000	-3.537%	1	299	-28.889%
2026-03-23	9.1500	9.3300	9.1500	9.3300	-2.813%	31	299	-31.404%
2026-03-20	9.3000	9.6000	9.3000	9.6000	+3.226%	42	305	-33.333%
2026-03-19	9.2900	9.3000	9.2900	9.3000	-3.125%	2	346	-31.183%
2026-03-18	10.1000	10.1000	9.6000	9.6000	-8.571%	3	346	-33.333%
2026-03-17	10.5000	10.5000	10.5000	10.5000	+1.942%	10	346	-39.048%
2026-03-16	10.8100	10.8100	10.3000	10.3000	-5.936%	3	336	-37.864%
2026-03-13	11.2000	11.2000	10.9500	10.9500	-8.750%	26	333	-41.553%
2026-03-12	12.0000	12.0000	12.0000	12.0000	+2.564%	10	316	-46.667%
2026-03-11	13.0000	13.0000	11.7000	11.7000	-12.687%	90	316	-45.299%
2026-03-10	13.5000	13.5000	13.4000	13.4000	-7.331%	41	238	-52.239%
2026-03-09	14.4600	14.4600	14.4600	14.4600	-3.600%	1	197	-55.740%
2026-03-06	14.6200	15.0000	14.6200	15.0000	+4.167%	8	200	-57.333%
2026-03-05	14.0000	14.4000	13.9500	14.4000	+0.348%	9	199	-55.556%
2026-03-04	15.0500	15.0500	14.1000	14.3500	-5.592%	90	196	-55.401%
2026-02-26	15.2000	15.2000	15.2000	15.2000	+4.110%	2	123	-57.895%
2026-02-25	14.7400	14.9400	14.5000	14.6000	-3.311%	5	120	-56.164%
2026-02-18	15.1000	15.1000	15.1000	15.1000	+1.684%	5	120	-57.616%
2026-02-17	15.0000	15.0000	14.5000	14.8500	-22.251%	5	120	-56.902%
2026-02-10	19.1000	19.1000	19.1000	19.1000	-1.036%	2	117	-66.492%
2026-02-05	19.3000	19.3000	19.3000	19.3000	+2.660%	2	119	-66.839%
2026-02-04	18.8000	18.8000	18.8000	18.8000	+19.138%	1	121	-65.957%
2026-02-02	15.7800	15.7800	15.7800	15.7800	+2.468%	10	122	-59.442%
2026-01-30	14.9000	15.4000	14.9000	15.4000	+2.667%	6	112	-58.442%
2026-01-28	15.2000	15.5000	14.6000	15.0000	-1.445%	7	111	-57.333%
2026-01-27	15.3000	15.3500	15.2000	15.2200	+0.795%	4	109	-57.950%
2026-01-26	15.1500	15.5000	15.0000	15.1000	-0.854%	11	110	-57.616%
2026-01-23	15.4000	15.4000	15.1500	15.2300	-0.458%	14	110	-57.978%
2026-01-22	14.7000	15.4000	14.7000	15.3000	+4.795%	16	109	-58.170%
2026-01-21	14.5000	14.8000	14.3000	14.6000	-3.311%	9	109	-56.164%
2026-01-20	15.0000	15.2000	14.7000	15.1000	+0.667%	10	108	-57.616%
2026-01-16	15.3500	15.3500	15.0000	15.0000	-8.537%	4	108	-57.333%
2026-01-15	16.3500	16.4000	16.3000	16.4000	-0.786%	4	108	-60.976%
2026-01-14	16.2500	16.5300	16.2500	16.5300	+13.219%	2	109	-61.283%
2026-01-12	14.6000	14.6000	14.6000	14.6000	-2.013%	1	110	-56.164%
2026-01-09	14.6000	15.3000	14.6000	14.9000	+9.078%	7	110	-57.047%
2026-01-08	13.5000	13.6600	13.5000	13.6600	-0.292%	13	111	-53.148%
2026-01-07	13.7000	13.7000	13.7000	13.7000	-17.470%	1	106	-53.285%
2025-12-31	16.7000	16.7000	16.6000	16.6000	-2.123%	40	105	-61.446%
2025-12-12	17.0000	17.0000	16.8600	16.9600	+5.342%	5	105	-62.264%
2025-12-05	16.1000	16.1000	16.1000	16.1000	-1.227%	60	103	-60.248%
2025-12-02	16.2000	16.3000	16.2000	16.3000	-18.459%	101	103	-60.736%
2025-09-26	19.9900	19.9900	19.9900	19.9900	-3.196%	1	2	-67.984%
2025-09-22	20.6500	20.6500	20.6500	20.6500	0.000%	1	1	-69.007%