Dark

GIS20280121C40
GIS Jan 21 2028 40.00 Call (GIS280121C00040000)
option OPRA

EOD

Sep 29, 2026

2.45-9.259%(-0.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5000	2.5000	2.4500	2.4500	-9.259%	7	2,690	0.000%
2026-09-28	2.6900	2.7100	2.5000	2.7000	-1.818%	406	2,683	-9.259%
2026-09-25	2.9000	2.9000	2.5500	2.7500	-14.063%	21	2,612	-10.909%
2026-09-24	3.3800	3.3800	3.2000	3.2000	-11.111%	50	2,610	-23.438%
2026-09-23	3.2000	3.6000	3.0000	3.6000	+3.448%	56	2,588	-31.944%
2026-09-22	3.7000	3.7000	3.4800	3.4800	-0.571%	8	2,582	-29.598%
2026-09-21	3.9000	3.9100	3.5000	3.5000	-18.605%	63	2,581	-30.000%
2026-09-18	4.3000	4.3000	4.3000	4.3000	+1.415%	67	2,559	-43.023%
2026-09-17	4.1900	4.2600	4.1000	4.2400	-5.778%	15	2,536	-42.217%
2026-09-16	4.4000	4.5000	4.3600	4.5000	+12.500%	13	2,546	-45.556%
2026-09-15	4.1000	4.1000	4.0000	4.0000	-4.762%	11	2,539	-38.750%
2026-09-14	3.9000	4.2000	3.9000	4.2000	+16.667%	53	2,536	-41.667%
2026-09-11	3.6000	3.6000	3.6000	3.6000	0.000%	16	2,526	-31.944%
2026-09-10	4.0000	4.0000	3.5700	3.6000	-14.081%	141	2,510	-31.944%
2026-09-09	4.0800	4.2000	4.0800	4.1900	-9.698%	49	2,490	-41.527%
2026-09-08	4.0000	4.6400	3.9900	4.6400	-3.333%	39	2,480	-47.198%
2026-09-04	4.9500	4.9500	4.8000	4.8000	-6.796%	18	2,469	-48.958%
2026-09-03	5.0900	5.3500	5.0900	5.1500	-18.384%	5	2,469	-52.427%
2026-09-02	6.5600	6.5600	6.1000	6.3100	-0.473%	52	2,464	-61.173%
2026-09-01	6.9600	7.1000	6.2000	6.3400	-6.765%	86	2,502	-61.356%
2026-08-31	6.9000	7.0000	6.8000	6.8000	+1.190%	37	2,441	-63.971%
2026-08-28	6.4700	6.7200	6.4700	6.7200	+12.941%	16	2,443	-63.542%
2026-08-27	5.7000	5.9500	5.6500	5.9500	+0.507%	12	2,438	-58.824%
2026-08-26	5.8000	5.9200	5.8000	5.9200	+3.860%	38	2,440	-58.615%
2026-08-25	6.1500	6.1500	5.6000	5.7000	-10.938%	16	2,463	-57.018%
2026-08-24	5.9500	6.4000	5.9500	6.4000	+8.475%	103	2,449	-61.719%
2026-08-21	5.7400	5.9000	5.7400	5.9000	+3.509%	86	2,427	-58.475%
2026-08-20	5.6000	5.7000	5.6000	5.7000	-1.724%	3	2,341	-57.018%
2026-08-19	5.3500	5.8600	5.2000	5.8000	+15.079%	162	2,339	-57.759%
2026-08-18	5.0400	5.0400	5.0400	5.0400	+0.800%	1	2,306	-51.389%
2026-08-17	5.2000	5.3000	4.9000	5.0000	-9.091%	13	2,305	-51.000%
2026-08-14	5.3500	5.5000	5.3500	5.5000	+5.566%	29	2,309	-55.455%
2026-08-13	5.2300	5.3200	5.1500	5.2100	+13.261%	147	2,314	-52.975%
2026-08-12	4.7500	4.7600	4.6000	4.6000	-2.128%	70	2,297	-46.739%
2026-08-11	4.6000	4.7500	4.4500	4.7000	+6.818%	147	2,289	-47.872%
2026-08-10	4.3700	4.5500	4.3000	4.4000	+4.762%	444	2,284	-44.318%
2026-08-07	4.1000	4.2000	3.9500	4.2000	+7.692%	174	2,216	-41.667%
2026-08-06	3.9800	3.9800	3.7500	3.9000	+5.405%	165	2,189	-37.179%
2026-08-05	3.8000	4.0000	3.7000	3.7000	-8.189%	414	2,111	-33.784%
2026-08-04	3.9000	4.0300	3.9000	4.0300	+0.750%	61	1,999	-39.206%
2026-08-03	4.3300	4.3300	4.0000	4.0000	-2.439%	37	2,001	-38.750%
2026-07-30	4.2500	4.2500	4.1000	4.1000	-22.642%	3	1,990	-40.244%
2026-07-29	4.7600	5.4000	4.7600	5.3000	+7.724%	26	1,989	-53.774%
2026-07-28	4.9400	4.9400	4.9200	4.9200	+9.333%	2	1,991	-50.203%
2026-07-27	4.2000	4.5000	4.1500	4.5000	+15.385%	78	1,992	-45.556%
2026-07-24	3.9000	3.9000	3.9000	3.9000	0.000%	4	1,985	-37.179%
2026-07-23	4.1000	4.2900	3.8000	3.9000	-11.364%	136	1,981	-37.179%
2026-07-22	4.9700	4.9700	3.5000	4.4000	-6.383%	6	1,967	-44.318%
2026-07-21	4.7400	4.7400	4.7000	4.7000	-1.053%	7	1,968	-47.872%
2026-07-20	4.7500	4.7500	4.7500	4.7500	-5.000%	1	1,972	-48.421%
2026-07-17	5.6500	5.8400	5.0000	5.0000	-9.091%	12	1,971	-51.000%
2026-07-16	5.2000	5.5200	5.1000	5.5000	+23.596%	229	1,964	-55.455%
2026-07-15	4.6000	4.6000	4.4500	4.4500	+7.229%	45	1,953	-44.944%
2026-07-14	4.0000	4.1500	4.0000	4.1500	-9.783%	5	1,948	-40.964%
2026-07-13	4.0000	4.6000	4.0000	4.6000	+13.022%	86	1,945	-46.739%
2026-07-10	4.0000	4.0700	4.0000	4.0700	+10.000%	2	1,943	-39.803%
2026-07-09	3.7000	3.7000	3.7000	3.7000	-13.953%	2	1,944	-33.784%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+7.500%	1	1,942	-43.023%
2026-07-07	4.0500	4.1500	4.0000	4.0000	+14.286%	67	1,942	-38.750%
2026-07-06	3.6000	3.7000	3.4000	3.5000	-19.540%	34	1,895	-30.000%
2026-07-02	4.3000	4.3500	4.1300	4.3500	+3.571%	31	1,841	-43.678%
2026-07-01	4.1000	4.9000	4.1000	4.2000	+13.514%	690	1,841	-41.667%
2026-06-30	4.2500	4.2500	3.7000	3.7000	-17.778%	83	1,781	-33.784%
2026-06-29	4.3500	4.5000	3.4000	4.5000	+4.651%	244	1,745	-45.556%
2026-06-26	4.2500	4.5000	4.2500	4.3000	+10.256%	144	1,772	-43.023%
2026-06-25	3.9000	4.1000	3.8000	3.9000	0.000%	244	1,775	-37.179%
2026-06-24	4.0000	4.0000	3.8300	3.9000	+5.405%	18	1,777	-37.179%
2026-06-23	3.7000	3.7000	3.7000	3.7000	+12.121%	17	1,770	-33.784%
2026-06-22	3.4000	3.5000	3.3000	3.3000	+3.125%	73	1,773	-25.758%
2026-06-18	3.1000	3.2000	3.0800	3.2000	+3.226%	4	1,763	-23.438%
2026-06-17	3.2000	3.3000	3.0000	3.1000	-8.824%	24	1,763	-20.968%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,763	-27.941%
2026-06-15	3.7400	3.7400	3.6000	3.6000	-2.703%	2	1,762	-31.944%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-2.632%	2	1,760	-33.784%
2026-06-10	3.9500	3.9500	3.8000	3.8000	+2.703%	2	1,760	-35.526%
2026-06-09	3.6700	3.8200	3.6700	3.7000	+3.933%	32	1,758	-33.784%
2026-06-08	3.5000	3.9000	3.4500	3.5600	-1.111%	21	1,761	-31.180%
2026-06-05	3.1200	3.7300	3.1200	3.6000	+27.660%	76	1,748	-31.944%
2026-06-04	3.2000	3.2000	2.8200	2.8200	-1.053%	37	1,800	-13.121%
2026-06-03	3.2000	3.2000	2.8400	2.8500	-10.377%	37	1,776	-14.035%
2026-06-02	3.4500	3.4500	3.1300	3.1800	-13.351%	55	1,751	-22.956%
2026-06-01	3.6000	3.7000	3.5000	3.6700	-3.421%	8	1,710	-33.243%
2026-05-29	3.6000	3.8000	3.6000	3.8000	-1.299%	10	1,709	-35.526%
2026-05-28	3.8000	3.8500	3.8000	3.8500	+4.054%	65	1,701	-36.364%
2026-05-27	3.8000	3.8000	3.7000	3.7000	+3.352%	11	1,766	-33.784%
2026-05-26	3.5800	3.5800	3.5800	3.5800	-3.243%	10	1,759	-31.564%
2026-05-22	3.5500	3.7000	3.5500	3.7000	+5.714%	6	1,759	-33.784%
2026-05-21	3.2000	3.5000	3.2000	3.5000	-2.778%	10	1,752	-30.000%
2026-05-20	3.3800	3.6000	3.3800	3.6000	-2.703%	112	1,752	-31.944%
2026-05-19	3.6000	3.8000	3.6000	3.7000	+10.448%	35	1,614	-33.784%
2026-05-18	3.3500	3.3500	3.3500	3.3500	+1.515%	2	1,614	-26.866%
2026-05-15	3.3900	3.4000	3.3000	3.3000	-5.714%	91	1,614	-25.758%
2026-05-14	3.8400	3.8400	3.4000	3.5000	+2.941%	449	1,527	-30.000%
2026-05-13	3.4000	3.4000	3.4000	3.4000	-5.292%	3	1,185	-27.941%
2026-05-12	3.6000	3.6000	3.5800	3.5900	+2.571%	9	1,185	-31.755%
2026-05-11	3.5000	3.5500	3.2800	3.5000	-6.667%	29	1,185	-30.000%
2026-05-08	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,161	-34.667%
2026-05-07	3.8000	3.9500	3.7900	3.9500	+4.222%	23	1,161	-37.975%
2026-05-06	3.7000	4.0000	3.7000	3.7900	+4.696%	8	1,161	-35.356%
2026-05-05	3.5000	3.6200	3.2100	3.6200	-0.822%	66	1,156	-32.320%
2026-05-04	3.6500	3.6500	3.6500	3.6500	-3.694%	50	1,095	-32.877%
2026-05-01	3.9000	4.0500	3.7000	3.7900	-4.293%	324	929	-35.356%
2026-04-30	3.6000	4.0000	3.6000	3.9600	+10.000%	17	929	-38.131%
2026-04-29	3.6000	3.6000	3.6000	3.6000	0.000%	8	917	-31.944%
2026-04-28	3.7000	3.7000	3.6000	3.6000	-2.703%	7	917	-31.944%
2026-04-27	3.5000	3.7000	3.5000	3.7000	0.000%	2	916	-33.784%
2026-04-24	4.0000	4.0000	3.7000	3.7000	-7.500%	16	914	-33.784%
2026-04-23	4.1000	4.1000	4.0000	4.0000	+1.266%	26	902	-38.750%
2026-04-22	4.1000	4.1000	3.9500	3.9500	-2.948%	10	886	-37.975%
2026-04-21	3.9500	4.0700	3.9500	4.0700	+4.897%	2	880	-39.803%
2026-04-20	4.0000	4.0000	3.8800	3.8800	-3.000%	11	880	-36.856%
2026-04-17	4.0500	4.0800	4.0000	4.0000	0.000%	9	869	-38.750%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+6.667%	2	872	-38.750%
2026-04-15	3.7600	3.8000	3.6500	3.7500	-2.597%	22	871	-34.667%
2026-04-14	3.6000	3.8500	3.6000	3.8500	+10.000%	62	849	-36.364%
2026-04-13	3.9000	3.9000	3.5000	3.5000	-13.366%	51	837	-30.000%
2026-04-10	4.1000	4.1000	4.0400	4.0400	-3.810%	5	812	-39.356%
2026-04-09	4.0500	4.2000	4.0500	4.2000	+2.439%	9	808	-41.667%
2026-04-08	4.1700	4.3000	4.0500	4.1000	-3.529%	19	808	-40.244%
2026-04-07	4.6500	4.6500	4.2500	4.2500	-5.556%	17	795	-42.353%
2026-04-06	4.2300	4.5000	4.2300	4.5000	-3.226%	2	799	-45.556%
2026-04-02	4.5000	4.6500	4.5000	4.6500	+1.087%	2	799	-47.312%
2026-04-01	4.5000	4.6000	4.2000	4.6000	+4.545%	118	799	-46.739%
2026-03-31	4.3000	4.4000	4.3000	4.4000	-1.124%	2	812	-44.318%
2026-03-30	4.4500	4.4500	4.4500	4.4500	-1.111%	1	813	-44.944%
2026-03-27	4.5000	4.5000	4.4200	4.5000	+15.385%	10	813	-45.556%
2026-03-26	4.0000	4.3000	3.9000	3.9000	-3.704%	123	812	-37.179%
2026-03-25	4.4200	4.5000	3.8400	4.0500	-11.184%	109	780	-39.506%
2026-03-24	4.6000	4.8000	4.5000	4.5600	-5.000%	79	680	-46.272%
2026-03-23	4.7500	4.8000	4.7000	4.8000	+1.053%	4	622	-48.958%
2026-03-20	4.7200	5.0000	4.7000	4.7500	-1.042%	31	621	-48.421%
2026-03-19	4.8000	4.9000	4.8000	4.8000	-1.437%	19	625	-48.958%
2026-03-18	4.5000	5.0000	4.5000	4.8700	-8.972%	14	609	-49.692%
2026-03-16	5.7400	5.7400	5.2000	5.3500	-9.322%	70	615	-54.206%
2026-03-13	5.9000	5.9000	5.8000	5.9000	+5.357%	13	570	-58.475%
2026-03-12	6.0000	6.0000	5.6000	5.6000	-12.500%	19	566	-56.250%
2026-03-11	6.9000	6.9000	6.0500	6.4000	-10.739%	21	562	-61.719%
2026-03-10	7.2800	7.2800	7.0500	7.1700	-9.470%	138	548	-65.830%
2026-03-06	7.9200	7.9200	7.9200	7.9200	+0.253%	10	568	-69.066%
2026-03-05	7.9000	7.9000	7.9000	7.9000	-12.222%	3	568	-68.987%
2026-03-02	9.0000	9.0000	9.0000	9.0000	+13.924%	5	565	-72.778%
2026-02-25	9.0200	9.0200	7.9000	7.9000	0.000%	25	570	-68.987%
2026-02-17	8.7000	8.7000	7.9000	7.9000	-29.464%	43	570	-68.987%
2026-02-12	11.2000	11.2000	11.2000	11.2000	+1.818%	1	536	-78.125%
2026-02-09	11.0000	11.0000	11.0000	11.0000	+3.774%	1	536	-77.727%
2026-02-06	10.7000	10.7000	10.6000	10.6000	0.000%	6	537	-76.887%
2026-02-05	10.8000	11.0000	10.6000	10.6000	-3.811%	7	537	-76.887%
2026-02-04	10.5300	11.2000	10.5300	11.0200	+31.976%	13	537	-77.768%
2026-01-29	9.0000	9.0000	8.3500	8.3500	-6.180%	46	533	-70.659%
2026-01-27	9.0000	9.0000	8.8000	8.9000	+7.229%	71	487	-72.472%
2026-01-26	8.3000	8.3000	8.3000	8.3000	-11.702%	3	416	-70.482%
2026-01-23	9.4000	9.4000	9.4000	9.4000	+14.634%	3	413	-73.936%
2026-01-22	8.2000	8.2000	8.2000	8.2000	0.000%	1	410	-70.122%
2026-01-21	8.0000	8.2000	8.0000	8.2000	-1.205%	8	411	-70.122%
2026-01-20	8.5000	8.5000	8.1000	8.3000	-8.791%	23	411	-70.482%
2026-01-16	9.0000	9.1000	9.0000	9.1000	+1.111%	21	411	-73.077%
2026-01-15	9.0000	9.0000	9.0000	9.0000	0.000%	1	411	-72.778%
2026-01-14	9.0000	9.0000	9.0000	9.0000	+7.143%	2	412	-72.778%
2026-01-13	8.5700	8.5900	8.2200	8.4000	+5.000%	13	414	-70.833%
2026-01-12	7.5000	8.0000	7.5000	8.0000	-3.030%	18	406	-69.375%
2026-01-09	8.2500	8.2500	8.2500	8.2500	+8.553%	1	406	-70.303%
2026-01-08	7.6000	7.6000	7.6000	7.6000	+5.997%	8	405	-67.763%
2026-01-07	7.5000	7.5000	7.0900	7.1700	-10.375%	6	405	-65.830%
2026-01-06	8.0000	8.0000	8.0000	8.0000	+1.266%	1	401	-69.375%
2026-01-05	8.5000	9.7400	7.9000	7.9000	-12.125%	30	401	-68.987%
2026-01-02	9.0000	9.5300	8.9900	8.9900	-10.100%	42	386	-72.747%
2025-12-30	10.0000	10.0000	10.0000	10.0000	+1.010%	1	349	-75.500%
2025-12-24	9.9000	9.9000	9.9000	9.9000	0.000%	3	345	-75.253%
2025-12-22	9.8500	10.0000	9.8500	9.9000	0.000%	7	345	-75.253%
2025-12-16	9.8000	9.9000	9.8000	9.9000	-1.000%	5	345	-75.253%
2025-12-15	10.1000	10.1000	9.0000	10.0000	+3.093%	3	350	-75.500%
2025-12-12	9.8000	9.9100	9.7000	9.7000	+2.105%	31	353	-74.742%
2025-12-11	9.7000	9.7000	9.5000	9.5000	-0.938%	26	340	-74.211%
2025-12-10	9.7000	9.7000	9.5900	9.5900	-0.104%	11	322	-74.453%
2025-12-09	9.6000	9.6000	9.6000	9.6000	+1.053%	1	321	-74.479%
2025-12-08	9.5000	9.5000	9.5000	9.5000	-1.042%	1	320	-74.211%
2025-12-05	9.4000	9.8000	9.3000	9.6000	+1.053%	24	321	-74.479%
2025-12-04	9.9600	9.9600	9.5000	9.5000	-3.553%	13	307	-74.211%
2025-12-03	9.8500	9.8500	9.8500	9.8500	+0.510%	10	305	-75.127%
2025-12-02	9.8000	9.8000	9.8000	9.8000	-7.547%	5	295	-75.000%
2025-11-28	10.5000	10.6000	10.5000	10.6000	-5.357%	11	290	-76.887%
2025-11-21	11.2000	11.2000	11.2000	11.2000	+3.416%	1	280	-78.125%
2025-11-19	10.8300	10.8300	10.8300	10.8300	+3.143%	2	280	-77.378%
2025-11-17	10.5000	10.5000	10.5000	10.5000	0.000%	10	278	-76.667%
2025-11-13	10.5000	10.5000	10.5000	10.5000	+2.941%	1	278	-76.667%
2025-11-12	10.0000	10.2000	10.0000	10.2000	+0.592%	12	277	-75.980%
2025-11-10	10.1000	10.4000	10.1000	10.1400	-0.588%	21	269	-75.838%
2025-11-06	10.4000	10.4000	10.2000	10.2000	-4.673%	26	278	-75.980%
2025-10-29	10.8000	10.8000	10.7000	10.7000	-6.469%	25	302	-77.103%
2025-10-28	11.4400	11.4400	11.4400	11.4400	+4.189%	1	282	-78.584%
2025-10-17	10.9600	10.9900	10.9600	10.9800	+0.457%	20	282	-77.687%
2025-10-16	10.9300	10.9300	10.9300	10.9300	-3.274%	1	281	-77.585%
2025-10-15	11.2800	13.6000	11.2600	11.3000	-5.833%	155	281	-78.319%
2025-10-10	12.0000	12.0000	12.0000	12.0000	+4.348%	11	176	-79.583%
2025-10-08	12.0800	12.0800	11.5000	11.5000	-10.853%	3	165	-78.696%
2025-10-06	12.9000	12.9000	12.9000	12.9000	+3.948%	3	165	-81.008%
2025-10-03	12.4100	12.4100	12.4100	12.4100	+0.081%	2	162	-80.258%
2025-10-02	12.4000	12.4000	12.4000	12.4000	-1.976%	11	160	-80.242%
2025-10-01	12.6500	12.6500	12.6500	12.6500	+2.846%	3	152	-80.632%
2025-09-30	12.0000	12.3000	12.0000	12.3000	-8.209%	9	149	-80.081%
2025-09-26	13.4000	13.4000	13.4000	13.4000	+9.032%	5	140	-81.716%
2025-09-22	12.2900	12.2900	12.2900	12.2900	+1.319%	46	137	-80.065%
2025-09-18	12.1000	12.1300	12.1000	12.1300	+7.726%	2	91	-79.802%
2025-09-17	11.7000	11.7000	11.1000	11.2600	-2.087%	71	89	-78.242%
2025-09-16	11.5000	11.5000	11.5000	11.5000	-4.167%	17	18	-78.696%
2025-09-15	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-79.583%