Dark

GIS20280121C42.5
GIS Jan 21 2028 42.50 Call (GIS280121C00042500)
option OPRA

EOD

Aug 10, 2026

3.60+9.091%(+0.30)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.6000	4.3000	3.5000	3.6000	+9.091%	180	981	0.000%
2026-08-07	3.2500	3.4600	3.2000	3.3000	+3.125%	115	976	+9.091%
2026-08-06	3.2000	3.2100	3.1000	3.2000	+4.918%	18	970	+12.500%
2026-08-05	3.2000	3.2000	3.0000	3.0500	-7.576%	14	971	+18.033%
2026-08-04	3.2000	3.3000	3.2000	3.3000	0.000%	4	973	+9.091%
2026-07-31	3.2500	3.4000	3.2500	3.3000	-21.429%	16	972	+9.091%
2026-07-29	4.4500	4.4500	4.2000	4.2000	-2.552%	14	962	-14.286%
2026-07-28	4.2000	4.4000	4.2000	4.3100	+21.408%	6	974	-16.473%
2026-07-27	3.4500	3.5500	3.3500	3.5500	+7.251%	206	972	+1.408%
2026-07-23	3.3100	3.3100	3.3100	3.3100	-17.250%	1	963	+8.761%
2026-07-17	3.9000	4.0000	3.9000	4.0000	-11.111%	22	964	-10.000%
2026-07-16	4.5000	4.5000	4.5000	4.5000	+21.622%	1	945	-20.000%
2026-07-15	3.2200	3.7000	3.2200	3.7000	+25.424%	63	944	-2.703%
2026-07-09	2.9500	2.9500	2.9500	2.9500	-0.338%	2	944	+22.034%
2026-07-06	2.7500	2.9600	2.7500	2.9600	-15.429%	13	942	+21.622%
2026-07-01	3.5000	3.5000	3.5000	3.5000	0.000%	2	942	+2.857%
2026-06-26	3.4400	3.5700	3.3000	3.5000	+6.061%	167	942	+2.857%
2026-06-24	3.1700	3.3000	3.1500	3.3000	+6.452%	219	933	+9.091%
2026-06-23	2.9000	3.1000	2.9000	3.1000	+16.105%	4	936	+16.129%
2026-06-22	2.7500	2.8000	2.6500	2.6700	-9.492%	66	936	+34.831%
2026-06-18	2.9500	2.9500	2.9500	2.9500	+20.408%	1	939	+22.034%
2026-06-17	2.4300	2.4500	2.4300	2.4500	-10.256%	2	939	+46.939%
2026-06-16	2.7300	2.7300	2.7300	2.7300	-14.688%	1	939	+31.868%
2026-06-15	3.2000	3.2000	3.2000	3.2000	+3.226%	5	938	+12.500%
2026-06-10	3.0400	3.2000	2.9900	3.1000	+6.164%	316	937	+16.129%
2026-06-09	2.9200	2.9200	2.9200	2.9200	-10.429%	1	699	+23.288%
2026-06-08	3.0500	3.2600	3.0500	3.2600	+1.875%	5	698	+10.429%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+37.339%	14	699	+12.500%
2026-06-04	2.5000	2.5000	2.3300	2.3300	-2.917%	31	699	+54.506%
2026-06-03	2.4100	2.5300	2.4000	2.4000	-20.530%	35	678	+50.000%
2026-05-29	3.0200	3.0200	3.0200	3.0200	-5.031%	1	647	+19.205%
2026-05-28	3.1800	3.1800	3.1800	3.1800	+6.000%	2	648	+13.208%
2026-05-20	3.0000	3.0000	3.0000	3.0000	0.000%	3	646	+20.000%
2026-05-19	2.9700	3.1500	2.9700	3.0000	+11.111%	26	649	+20.000%
2026-05-18	2.7000	2.7000	2.7000	2.7000	+1.887%	5	649	+33.333%
2026-05-15	2.7500	2.9300	2.6500	2.6500	-12.541%	5	649	+35.849%
2026-05-12	2.9500	3.0300	2.9500	3.0300	+2.712%	8	647	+18.812%
2026-05-08	2.9500	2.9500	2.9500	2.9500	-4.839%	1	639	+22.034%
2026-05-06	3.1000	3.1000	3.1000	3.1000	-0.958%	9	639	+16.129%
2026-05-01	3.1300	3.1300	3.1300	3.1300	+4.333%	3	630	+15.016%
2026-04-29	2.9700	3.0000	2.9700	3.0000	-5.956%	37	630	+20.000%
2026-04-17	3.2100	3.2100	3.1200	3.1900	-2.744%	6	613	+12.853%
2026-04-16	3.2800	3.2800	3.2800	3.2800	+7.895%	1	611	+9.756%
2026-04-15	2.7200	3.0700	2.6900	3.0400	+4.467%	220	610	+18.421%
2026-04-13	3.6800	3.6800	2.9100	2.9100	-9.346%	2	443	+23.711%
2026-04-10	3.3000	3.3000	3.2100	3.2100	-2.727%	3	443	+12.150%
2026-04-09	3.3000	3.3000	3.3000	3.3000	-8.333%	1	443	+9.091%
2026-04-07	3.8000	3.8200	3.6000	3.6000	-6.494%	5	443	0.000%
2026-04-06	3.8500	3.9000	3.7300	3.8500	+5.479%	16	444	-6.494%
2026-04-01	3.7000	3.8000	3.6500	3.6500	-3.947%	9	441	-1.370%
2026-03-31	3.8000	3.8000	3.4500	3.8000	+4.110%	102	440	-5.263%
2026-03-30	3.6000	3.8000	3.3500	3.6500	+14.063%	48	399	-1.370%
2026-03-26	3.2000	3.2000	3.2000	3.2000	0.000%	1	386	+12.500%
2026-03-25	3.5100	3.5100	3.2000	3.2000	-17.949%	16	385	+12.500%
2026-03-24	3.9000	3.9000	3.9000	3.9000	0.000%	7	385	-7.692%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-2.010%	1	392	-7.692%
2026-03-20	4.1000	4.1000	3.9000	3.9800	-5.238%	10	391	-9.548%
2026-03-18	4.0100	4.4000	4.0000	4.2000	-14.286%	46	383	-14.286%
2026-03-16	4.9000	4.9000	4.9000	4.9000	-7.547%	2	405	-26.531%
2026-03-13	5.3000	5.3000	5.3000	5.3000	+15.217%	11	403	-32.075%
2026-03-12	5.3000	5.3000	4.6000	4.6000	-11.538%	9	403	-21.739%
2026-03-11	5.3500	5.7400	5.0700	5.2000	+8.333%	5	396	-30.769%
2026-03-10	4.8000	4.8000	4.8000	4.8000	-25.000%	11	394	-25.000%
2026-03-06	6.5000	6.5000	6.4000	6.4000	-5.882%	25	383	-43.750%
2026-03-05	6.8000	6.8000	6.8000	6.8000	+2.102%	5	378	-47.059%
2026-03-04	6.6600	6.6600	6.6600	6.6600	-18.382%	10	378	-45.946%
2026-02-24	8.1600	8.1600	8.1600	8.1600	+7.227%	1	368	-55.882%
2026-02-17	7.6100	7.6100	7.6100	7.6100	-20.147%	35	368	-52.694%
2026-02-05	9.5000	9.5300	9.5000	9.5300	+4.381%	5	368	-62.225%
2026-02-04	9.1300	9.1300	9.1300	9.1300	+25.931%	1	370	-60.570%
2026-01-27	7.1400	7.2500	7.1400	7.2500	+3.571%	6	370	-50.345%
2026-01-23	7.0000	7.0000	7.0000	7.0000	-2.778%	1	371	-48.571%
2026-01-22	7.5000	7.5000	7.0000	7.2000	-2.571%	358	370	-50.000%
2026-01-14	7.3900	7.3900	7.3900	7.3900	+4.085%	3	19	-51.286%
2026-01-09	7.1000	7.1000	7.1000	7.1000	+12.878%	10	22	-49.296%
2026-01-07	6.5000	6.5000	6.2900	6.2900	-3.231%	4	12	-42.766%
2026-01-06	6.9000	6.9000	6.5000	6.5000	-18.750%	2	8	-44.615%
2025-12-08	8.0000	8.0000	8.0000	8.0000	-5.882%	2	6	-55.000%
2025-12-04	8.5000	8.5000	8.5000	8.5000	-7.609%	1	4	-57.647%
2025-12-02	9.2000	9.2000	9.2000	9.2000	0.000%	1	5	-60.870%
2025-10-30	9.2000	9.2000	9.2000	9.2000	-8.000%	2	4	-60.870%
2025-10-29	10.0000	10.0000	10.0000	10.0000	-1.186%	3	4	-64.000%
2025-10-09	10.1200	10.1200	10.1200	10.1200	0.000%	1	1	-64.427%