Dark

GIS20280121C35
GIS Jan 21 2028 35.00 Call (GIS280121C00035000)
option OPRA

EOD

Sep 29, 2026

4.30-3.371%(-0.15)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0400	4.5200	4.0400	4.3000	-3.371%	52	1,820	0.000%
2026-09-25	4.6000	4.6000	4.4500	4.4500	-12.745%	4	1,788	-3.371%
2026-09-24	5.2400	5.2400	5.1000	5.1000	+2.000%	4	1,785	-15.686%
2026-09-23	5.0000	5.2000	4.9000	5.0000	+2.041%	16	1,785	-14.000%
2026-09-22	5.7500	5.7500	4.9000	4.9000	-18.333%	2	1,770	-12.245%
2026-09-21	6.0000	6.0000	6.0000	6.0000	0.000%	1	1,770	-28.333%
2026-09-18	6.2000	6.2700	6.0000	6.0000	-4.762%	15	1,770	-28.333%
2026-09-17	6.6200	6.6200	6.3000	6.3000	-2.326%	33	1,757	-31.746%
2026-09-16	6.4000	6.4500	6.4000	6.4500	+5.738%	7	1,737	-33.333%
2026-09-15	6.1000	6.1000	6.1000	6.1000	-0.164%	1	1,734	-29.508%
2026-09-14	6.1100	6.1100	6.1100	6.1100	+7.193%	1	1,735	-29.624%
2026-09-11	5.7000	5.7000	5.7000	5.7000	+3.636%	2	1,734	-24.561%
2026-09-10	5.6500	5.7400	5.5000	5.5000	-11.576%	32	1,735	-21.818%
2026-09-08	6.3700	6.3700	6.0000	6.2200	-15.374%	5	1,707	-30.868%
2026-09-04	7.3500	7.3500	7.3500	7.3500	-2.000%	4	1,707	-41.497%
2026-09-03	7.9500	7.9500	7.5000	7.5000	-15.730%	12	1,707	-42.667%
2026-09-02	9.2000	9.2000	8.9000	8.9000	-1.111%	6	1,705	-51.685%
2026-09-01	9.0000	9.0000	9.0000	9.0000	-6.250%	1	1,710	-52.222%
2026-08-31	9.5500	9.8000	9.5500	9.6000	+3.896%	3	1,710	-55.208%
2026-08-28	9.1700	9.4100	9.1700	9.2400	+5.000%	35	1,711	-53.463%
2026-08-27	8.8000	8.8000	8.8000	8.8000	+4.142%	3	1,706	-51.136%
2026-08-26	8.4500	8.4500	8.4500	8.4500	+3.049%	2	1,705	-49.112%
2026-08-25	8.5500	8.5500	8.2000	8.2000	-7.554%	3	1,706	-47.561%
2026-08-24	9.1000	9.1000	8.8700	8.8700	+8.039%	2	1,707	-51.522%
2026-08-21	8.3000	8.4000	8.2100	8.2100	-1.677%	34	1,707	-47.625%
2026-08-20	8.0300	8.3500	8.0300	8.3500	+4.768%	7	1,704	-48.503%
2026-08-19	7.6100	7.9700	7.6100	7.9700	+13.050%	4	1,697	-46.048%
2026-08-18	7.1200	7.4000	7.0500	7.0500	-3.425%	265	1,698	-39.007%
2026-08-17	7.8000	7.8000	7.3000	7.3000	-6.410%	90	1,538	-41.096%
2026-08-14	7.8000	7.9000	7.8000	7.8000	+1.299%	377	1,449	-44.872%
2026-08-13	7.7000	7.7000	7.6700	7.7000	+8.451%	32	1,428	-44.156%
2026-08-12	6.9000	7.1000	6.9000	7.1000	+2.899%	2	1,458	-39.437%
2026-08-11	6.5000	6.9000	6.5000	6.9000	+7.813%	117	1,458	-37.681%
2026-08-10	6.5400	6.5400	6.4000	6.4000	+2.073%	5	1,531	-32.813%
2026-08-07	6.2000	6.2700	6.0300	6.2700	+8.103%	128	1,530	-31.419%
2026-08-06	5.9800	5.9800	5.8000	5.8000	+1.754%	51	1,502	-25.862%
2026-08-05	5.8000	5.8000	5.7000	5.7000	-3.390%	217	1,483	-24.561%
2026-07-31	5.9000	5.9000	5.9000	5.9000	-4.065%	1	1,343	-27.119%
2026-07-30	6.0500	6.1500	6.0200	6.1500	-14.583%	169	1,343	-30.081%
2026-07-28	7.5000	7.5000	7.2000	7.2000	+13.924%	2	1,241	-40.278%
2026-07-27	6.3200	6.3200	6.3200	6.3200	+7.119%	1	1,241	-31.962%
2026-07-24	5.9000	5.9000	5.9000	5.9000	-6.200%	1	1,241	-27.119%
2026-07-23	5.7000	6.2900	5.7000	6.2900	-6.119%	2	1,241	-31.638%
2026-07-21	6.7000	6.7000	6.7000	6.7000	-4.286%	10	1,240	-35.821%
2026-07-20	7.0000	7.0000	7.0000	7.0000	-2.778%	1	1,230	-38.571%
2026-07-17	7.5500	7.5500	7.2000	7.2000	-4.000%	2	1,230	-40.278%
2026-07-16	7.4900	7.7000	7.4900	7.5000	+25.000%	26	1,229	-42.667%
2026-07-14	6.0000	6.0000	6.0000	6.0000	-9.091%	3	1,248	-28.333%
2026-07-13	6.6000	6.6000	6.6000	6.6000	+14.983%	3	1,251	-34.848%
2026-07-10	5.9000	5.9000	5.7400	5.7400	-7.419%	2	1,251	-25.087%
2026-07-07	6.0500	6.2000	6.0500	6.2000	+14.815%	51	1,251	-30.645%
2026-07-06	6.0000	6.0000	5.2000	5.4000	-18.182%	55	1,274	-20.370%
2026-07-01	6.5000	6.8000	6.1000	6.6000	+20.000%	42	1,277	-34.848%
2026-06-30	6.3000	6.3000	5.5000	5.5000	-13.658%	7	1,272	-21.818%
2026-06-29	6.3700	6.3700	6.3700	6.3700	+6.167%	3	1,269	-32.496%
2026-06-26	6.2000	6.4500	6.0000	6.0000	+3.448%	21	1,269	-28.333%
2026-06-25	5.8000	6.0000	5.8000	5.8000	+4.505%	47	1,282	-25.862%
2026-06-24	5.6600	5.6600	5.5500	5.5500	+3.738%	2	1,284	-22.523%
2026-06-23	5.2000	5.5000	5.2000	5.3500	+4.902%	40	1,284	-19.626%
2026-06-22	5.0000	5.1000	4.9500	5.1000	+4.082%	241	1,323	-15.686%
2026-06-18	4.7200	4.9000	4.7000	4.9000	+4.255%	24	1,266	-12.245%
2026-06-17	5.0000	5.0000	4.7000	4.7000	-14.545%	36	1,266	-8.511%
2026-06-16	5.3000	5.5000	5.1000	5.5000	+3.774%	13	1,266	-21.818%
2026-06-15	5.6000	5.6000	5.3000	5.3000	-3.636%	12	1,253	-18.868%
2026-06-12	5.5000	5.5000	5.5000	5.5000	+5.769%	5	1,253	-21.818%
2026-06-11	5.6000	5.6000	5.2000	5.2000	-5.455%	5	1,258	-17.308%
2026-06-10	5.9000	5.9000	5.5000	5.5000	+1.852%	5	1,261	-21.818%
2026-06-09	5.4000	5.4000	5.4000	5.4000	+1.887%	2	1,264	-20.370%
2026-06-08	5.1800	5.3000	4.7000	5.3000	+4.743%	10	1,262	-18.868%
2026-06-05	4.5000	5.4000	4.5000	5.0600	+20.476%	16	1,258	-15.020%
2026-06-04	4.5300	4.5300	4.2000	4.2000	+1.205%	2	1,258	+2.381%
2026-06-03	4.7000	4.7000	4.1000	4.1500	-14.959%	82	1,258	+3.614%
2026-06-02	5.0000	5.0000	4.5000	4.8800	-6.154%	81	1,235	-11.885%
2026-06-01	5.1500	5.5000	5.1000	5.2000	-5.455%	88	1,154	-17.308%
2026-05-29	5.3000	5.6000	5.3000	5.5000	+1.852%	21	1,114	-21.818%
2026-05-28	5.5800	5.5800	5.4000	5.4000	+0.372%	61	1,094	-20.370%
2026-05-27	5.5000	5.6000	5.3000	5.3800	+5.490%	18	1,045	-20.074%
2026-05-26	5.2000	5.2400	5.1000	5.1000	-7.273%	10	1,038	-15.686%
2026-05-22	5.8000	5.8000	5.5000	5.5000	+12.474%	2	1,043	-21.818%
2026-05-21	4.8900	4.8900	4.8900	4.8900	-2.200%	3	1,039	-12.065%
2026-05-20	5.0000	5.0000	5.0000	5.0000	-5.660%	1	1,039	-14.000%
2026-05-19	5.4100	5.8000	5.2000	5.3000	+6.000%	27	1,001	-18.868%
2026-05-18	5.0500	5.0500	4.9500	5.0000	+0.604%	42	1,001	-14.000%
2026-05-15	5.2700	5.2700	4.9000	4.9700	-1.389%	3	1,001	-13.481%
2026-05-14	5.1000	5.5900	5.0200	5.0400	+0.800%	6	999	-14.683%
2026-05-13	5.0000	5.1200	4.9300	5.0000	-4.215%	498	876	-14.000%
2026-05-12	5.3300	5.3300	5.2200	5.2200	-1.136%	116	876	-17.625%
2026-05-11	5.4000	5.5000	4.8800	5.2800	-7.368%	137	876	-18.561%
2026-05-08	5.5500	5.7000	5.5500	5.7000	-8.800%	5	742	-24.561%
2026-05-07	5.8000	6.2500	5.8000	6.2500	+7.759%	5	739	-31.200%
2026-05-06	5.6000	5.9000	5.6000	5.8000	+6.422%	18	738	-25.862%
2026-05-05	5.3000	5.4500	4.9000	5.4500	+2.830%	71	722	-21.101%
2026-05-04	5.8000	5.8000	5.3000	5.3000	-3.461%	28	657	-18.868%
2026-05-01	5.8000	5.8000	5.3900	5.4900	-5.345%	9	649	-21.676%
2026-04-30	5.3500	5.9000	5.3500	5.8000	+10.057%	12	649	-25.862%
2026-04-29	5.2000	5.2700	5.2000	5.2700	-6.061%	3	644	-18.406%
2026-04-28	5.4000	5.6100	5.4000	5.6100	+2.747%	2	643	-23.351%
2026-04-27	5.5500	5.6000	5.3700	5.4600	+0.368%	41	644	-21.245%
2026-04-24	5.7700	5.7700	5.4400	5.4400	-6.690%	7	604	-20.956%
2026-04-23	5.8300	5.8300	5.8300	5.8300	+1.923%	2	601	-26.244%
2026-04-22	6.0000	6.0000	5.7200	5.7200	+0.351%	52	600	-24.825%
2026-04-20	5.7000	5.7000	5.7000	5.7000	0.000%	1	550	-24.561%
2026-04-17	5.8200	5.8200	5.7000	5.7000	-1.724%	12	550	-24.561%
2026-04-16	5.6400	5.8000	5.6400	5.8000	+7.407%	20	559	-25.862%
2026-04-15	5.4000	5.5000	5.4000	5.4000	+3.846%	15	545	-20.370%
2026-04-13	5.4000	5.4400	5.2000	5.2000	-11.715%	106	546	-17.308%
2026-04-10	6.3000	6.3000	5.8900	5.8900	-3.443%	8	515	-26.995%
2026-04-09	6.1000	6.1000	6.1000	6.1000	+2.694%	13	514	-29.508%
2026-04-08	5.7000	6.1000	5.7000	5.9400	-4.655%	135	502	-27.609%
2026-04-07	6.7000	6.7000	5.9500	6.2300	-8.247%	100	607	-30.979%
2026-04-06	6.2600	7.0000	6.2600	6.7900	+4.462%	4	653	-36.672%
2026-04-02	6.5000	6.5000	6.5000	6.5000	+6.557%	25	679	-33.846%
2026-04-01	6.1000	6.1000	6.1000	6.1000	-3.175%	2	679	-29.508%
2026-03-31	6.1500	6.7000	6.1500	6.3000	-4.545%	7	681	-31.746%
2026-03-30	6.4200	6.6000	6.3000	6.6000	+5.600%	14	679	-34.848%
2026-03-27	6.1000	6.4000	5.9200	6.2500	+5.932%	15	689	-31.200%
2026-03-26	5.8000	6.1400	5.8000	5.9000	+1.027%	41	687	-27.119%
2026-03-25	6.5000	6.5000	5.7000	5.8400	-10.154%	79	676	-26.370%
2026-03-24	6.6000	6.6600	6.5000	6.5000	-5.109%	53	599	-33.846%
2026-03-23	6.6900	6.9000	6.4500	6.8500	+7.031%	25	548	-37.226%
2026-03-20	6.5600	6.7000	6.4000	6.4000	-8.571%	22	532	-32.813%
2026-03-19	7.3000	7.3000	6.7000	7.0000	+4.478%	58	532	-38.571%
2026-03-18	7.2000	7.2000	6.7000	6.7000	-11.258%	5	475	-35.821%
2026-03-17	7.7000	7.7000	7.5500	7.5500	+0.667%	2	473	-43.046%
2026-03-16	7.5600	7.5600	7.5000	7.5000	-6.250%	11	472	-42.667%
2026-03-13	8.3800	8.3800	8.0000	8.0000	+3.226%	13	472	-46.250%
2026-03-12	8.5000	8.5000	7.7500	7.7500	-8.824%	65	472	-44.516%
2026-03-11	8.9600	8.9600	8.5000	8.5000	-12.371%	41	458	-49.412%
2026-03-10	9.9300	10.0000	9.7000	9.7000	-10.764%	124	423	-55.670%
2026-03-09	10.8700	10.8700	10.8700	10.8700	-1.182%	5	313	-60.442%
2026-03-06	11.0000	11.0000	11.0000	11.0000	+4.265%	10	308	-60.909%
2026-03-05	10.5500	10.5500	10.5500	10.5500	-4.955%	1	298	-59.242%
2026-03-04	10.6000	11.1000	10.6000	11.1000	+1.555%	12	298	-61.261%
2026-02-25	10.9300	10.9300	10.9300	10.9300	-2.411%	17	279	-60.659%
2026-02-23	11.2000	11.2000	11.2000	11.2000	-2.609%	1	279	-61.607%
2026-02-19	11.5000	11.5000	11.5000	11.5000	+4.545%	2	279	-62.609%
2026-02-17	11.9000	11.9000	11.0000	11.0000	-25.068%	2	279	-60.909%
2026-02-10	14.7000	14.7000	14.6800	14.6800	+4.113%	5	278	-70.708%
2026-02-06	14.1000	14.1000	14.1000	14.1000	-2.422%	2	273	-69.504%
2026-02-04	14.3400	14.4500	14.3400	14.4500	+30.180%	13	271	-70.242%
2026-01-30	11.4000	11.4000	11.1000	11.1000	-2.289%	4	264	-61.261%
2026-01-29	11.3000	11.5000	11.1000	11.3600	-1.217%	6	265	-62.148%
2026-01-28	11.5000	11.5000	11.5000	11.5000	-1.457%	6	267	-62.609%
2026-01-27	11.5000	11.6700	11.4500	11.6700	+3.733%	7	267	-63.153%
2026-01-26	11.3000	11.3000	11.2500	11.2500	-0.442%	2	262	-61.778%
2026-01-23	11.3000	11.6000	11.0000	11.3000	+4.147%	65	263	-61.947%
2026-01-21	11.0000	11.2000	10.2000	10.8500	-13.889%	122	235	-60.369%
2026-01-15	12.5000	12.7000	12.4000	12.6000	+0.800%	6	209	-65.873%
2026-01-14	12.6000	12.6000	12.3000	12.5000	+19.161%	8	209	-65.600%
2026-01-12	10.9500	10.9500	10.4900	10.4900	+0.865%	30	213	-59.009%
2026-01-08	10.0000	10.4000	10.0000	10.4000	+6.122%	60	190	-58.654%
2026-01-07	10.4000	10.5000	9.8000	9.8000	-7.197%	62	230	-56.122%
2026-01-06	11.0000	11.0000	10.5600	10.5600	-4.000%	71	168	-59.280%
2026-01-05	11.5000	11.5000	11.0000	11.0000	-9.091%	9	88	-60.909%
2026-01-02	12.0900	12.1200	12.0900	12.1000	-6.564%	7	88	-64.463%
2025-12-30	12.9000	12.9500	12.9000	12.9500	-3.717%	6	83	-66.795%
2025-12-24	13.1500	13.4500	13.1500	13.4500	-10.333%	26	64	-68.030%
2025-12-17	14.4500	15.0000	14.4500	15.0000	+15.830%	2	64	-71.333%
2025-12-16	13.0900	13.0900	12.9500	12.9500	-4.074%	3	64	-66.795%
2025-12-11	13.5000	13.5000	13.5000	13.5000	+10.929%	1	61	-68.148%
2025-12-08	12.1700	12.1700	12.1700	12.1700	-4.922%	10	61	-64.667%
2025-12-04	12.8000	12.8000	12.8000	12.8000	+2.400%	8	51	-66.406%
2025-12-02	12.5600	12.5600	12.5000	12.5000	-2.344%	12	43	-65.600%
2025-12-01	12.8000	12.8000	12.8000	12.8000	-6.909%	1	31	-66.406%
2025-11-26	13.7500	13.7500	13.7500	13.7500	-1.079%	1	31	-68.727%
2025-11-25	13.9000	13.9000	13.9000	13.9000	+2.206%	30	31	-69.065%
2025-11-17	13.6000	13.6000	13.6000	13.6000	+1.493%	30	45	-68.382%
2025-11-11	13.4000	13.4000	13.4000	13.4000	0.000%	1	21	-67.910%
2025-11-07	13.4000	13.4000	13.4000	13.4000	+1.515%	1	20	-67.910%
2025-11-04	13.2000	13.2000	13.2000	13.2000	-2.222%	5	21	-67.424%
2025-10-29	14.0000	14.0000	13.5000	13.5000	-11.184%	19	21	-68.148%
2025-10-21	15.2000	15.2000	15.2000	15.2000	0.000%	1	7	-71.711%
2025-10-10	15.2000	15.2000	15.2000	15.2000	+1.333%	1	7	-71.711%
2025-09-25	15.0000	15.0000	15.0000	15.0000	-3.226%	1	7	-71.333%
2025-09-18	15.5000	15.5000	15.5000	15.5000	+3.333%	1	6	-72.258%
2025-09-17	15.2000	15.2000	15.0000	15.0000	-0.662%	3	5	-71.333%
2025-09-16	15.1000	15.1000	15.1000	15.1000	0.000%	2	2	-71.523%