Dark

GIS20280121C45
GIS Jan 21 2028 45.00 Call (GIS280121C00045000)
option OPRA

EOD

Sep 29, 2026

1.58-8.140%(-0.14)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6000	1.6000	1.5000	1.5800	-8.140%	12	1,787	0.000%
2026-09-28	1.7400	1.7500	1.6800	1.7200	+1.176%	389	1,775	-8.140%
2026-09-25	1.8000	2.0000	1.7000	1.7000	-11.917%	72	1,835	-7.059%
2026-09-24	2.1700	2.1700	1.9000	1.9300	-16.087%	56	1,777	-18.135%
2026-09-23	2.4200	2.4200	1.9000	2.3000	-6.122%	466	1,733	-31.304%
2026-09-22	2.3700	2.4500	2.3700	2.4500	-0.407%	3	1,423	-35.510%
2026-09-21	2.5200	2.5200	2.4600	2.4600	-13.684%	6	1,423	-35.772%
2026-09-17	2.8500	2.8500	2.8300	2.8500	-2.730%	72	1,422	-44.561%
2026-09-16	2.8000	2.9300	2.8000	2.9300	+10.566%	11	1,359	-46.075%
2026-09-14	2.9000	2.9000	2.6500	2.6500	+15.217%	20	1,349	-40.377%
2026-09-10	2.4000	2.4000	2.3000	2.3000	-17.857%	13	1,343	-31.304%
2026-09-08	2.8000	2.8000	2.8000	2.8000	-12.773%	1	1,342	-43.571%
2026-09-04	3.4000	3.4000	3.2100	3.2100	-2.727%	6	1,343	-50.779%
2026-09-03	3.6000	3.6000	3.3000	3.3000	-23.256%	86	1,343	-52.121%
2026-09-02	4.3000	4.3000	4.3000	4.3000	-10.417%	1	1,337	-63.256%
2026-09-01	4.9000	4.9000	4.8000	4.8000	+6.667%	35	1,336	-67.083%
2026-08-31	4.9000	4.9000	4.5000	4.5000	-2.174%	53	1,301	-64.889%
2026-08-28	4.5000	4.7000	4.4900	4.6000	+15.000%	22	1,250	-65.652%
2026-08-26	3.9100	4.0000	3.9100	4.0000	+3.627%	11	1,250	-60.500%
2026-08-25	4.2400	4.2500	3.8600	3.8600	-12.273%	64	1,244	-59.067%
2026-08-24	4.2000	4.4000	4.2000	4.4000	+12.821%	52	1,182	-64.091%
2026-08-21	3.7000	3.9000	3.7000	3.9000	-2.010%	15	1,153	-59.487%
2026-08-19	3.5800	3.9800	3.5800	3.9800	+18.452%	44	1,147	-60.302%
2026-08-18	3.2500	3.3600	3.2500	3.3600	-9.189%	27	1,147	-52.976%
2026-08-14	3.7000	3.9000	3.6500	3.7000	+3.933%	296	1,144	-57.297%
2026-08-13	3.5600	3.5600	3.5600	3.5600	+14.839%	1	1,140	-55.618%
2026-08-12	3.0500	3.1000	3.0500	3.1000	0.000%	4	1,140	-49.032%
2026-08-11	3.0500	3.1000	3.0500	3.1000	+4.027%	4	1,139	-49.032%
2026-08-10	3.0000	3.0000	2.9800	2.9800	+12.030%	2	1,140	-46.980%
2026-08-07	2.6500	2.7600	2.6500	2.6600	+2.308%	23	1,139	-40.602%
2026-08-06	2.6500	2.6500	2.5400	2.6000	+6.122%	6	1,123	-39.231%
2026-08-05	2.6100	2.6100	2.4500	2.4500	-3.922%	14	1,119	-35.510%
2026-08-04	2.5500	2.5500	2.5500	2.5500	-10.526%	2	1,116	-38.039%
2026-08-03	2.8500	2.8500	2.8500	2.8500	+9.615%	1	1,116	-44.561%
2026-07-31	2.7000	2.7000	2.6000	2.6000	-20.000%	12	1,116	-39.231%
2026-07-29	3.4000	3.6000	3.2500	3.2500	-5.248%	27	1,107	-51.385%
2026-07-28	3.4000	3.4500	3.4000	3.4300	+14.333%	6	1,114	-53.936%
2026-07-27	2.8600	3.0000	2.8500	3.0000	+11.111%	8	1,113	-47.333%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-12.903%	11	1,105	-41.481%
2026-07-20	3.0000	3.1000	3.0000	3.1000	-10.145%	50	1,095	-49.032%
2026-07-17	3.3000	3.5500	3.2500	3.4500	-6.757%	51	1,055	-54.203%
2026-07-16	3.4000	3.8000	3.3700	3.7000	+23.333%	334	1,044	-57.297%
2026-07-15	2.9500	3.0000	2.9000	3.0000	+21.951%	114	984	-47.333%
2026-07-09	2.3600	2.4600	2.3600	2.4600	+0.408%	8	987	-35.772%
2026-07-08	2.5000	2.5200	2.4500	2.4500	+11.364%	41	979	-35.510%
2026-07-06	2.2500	2.3000	2.2000	2.2000	-26.667%	30	949	-28.182%
2026-07-02	2.7500	3.0000	2.7500	3.0000	+3.448%	32	932	-47.333%
2026-07-01	2.4600	3.3000	2.4600	2.9000	+13.725%	60	932	-45.517%
2026-06-30	2.5000	2.5800	2.4500	2.5500	-15.000%	15	916	-38.039%
2026-06-29	3.0500	3.0500	2.8500	3.0000	+7.143%	117	916	-47.333%
2026-06-26	2.8000	3.0000	2.8000	2.8000	+2.941%	32	913	-43.571%
2026-06-25	2.7000	2.8200	2.6500	2.7200	+4.615%	138	909	-41.912%
2026-06-24	2.4800	2.7000	2.4800	2.6000	+4.000%	64	904	-39.231%
2026-06-23	2.5000	2.5000	2.5000	2.5000	+10.132%	1	864	-36.800%
2026-06-22	2.1000	2.3500	2.1000	2.2700	+7.075%	35	864	-30.396%
2026-06-18	1.9000	2.1200	1.9000	2.1200	-11.667%	20	851	-25.472%
2026-06-16	2.0000	2.4000	2.0000	2.4000	+2.128%	7	851	-34.167%
2026-06-15	2.4500	2.4500	2.3500	2.3500	-6.000%	4	851	-32.766%
2026-06-10	2.7000	2.7000	2.5000	2.5000	-4.580%	29	851	-36.800%
2026-06-09	2.6000	2.6200	2.6000	2.6200	+2.745%	11	827	-39.695%
2026-06-05	2.3800	2.5500	2.2000	2.5500	+31.443%	71	821	-38.039%
2026-06-04	2.2500	2.4000	1.9400	1.9400	+2.105%	41	815	-18.557%
2026-06-03	2.2100	2.3100	1.9000	1.9000	-11.628%	11	798	-16.842%
2026-06-02	2.1500	2.1500	2.1500	2.1500	-11.523%	8	795	-26.512%
2026-06-01	2.4000	2.4300	2.4000	2.4300	-2.800%	5	787	-34.979%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-5.660%	1	786	-36.800%
2026-05-28	2.6500	2.6500	2.6500	2.6500	+3.922%	2	786	-40.377%
2026-05-22	2.4500	2.5500	2.4500	2.5500	+4.082%	14	788	-38.039%
2026-05-20	2.3400	2.4500	2.3100	2.4500	-2.000%	52	779	-35.510%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+9.649%	86	470	-36.800%
2026-05-18	2.2000	2.2800	2.2000	2.2800	-7.317%	201	470	-30.702%
2026-05-14	2.4600	2.4600	2.4600	2.4600	+6.957%	3	470	-35.772%
2026-05-13	2.3000	2.3000	2.3000	2.3000	-4.167%	2	464	-31.304%
2026-05-12	2.4000	2.4000	2.4000	2.4000	+4.348%	4	464	-34.167%
2026-05-11	2.2100	2.3000	2.0000	2.3000	-17.857%	428	464	-31.304%
2026-05-08	2.8000	2.8000	2.8000	2.8000	+7.692%	4	772	-43.571%
2026-05-06	2.5000	2.6000	2.5000	2.6000	+11.111%	5	768	-39.231%
2026-05-05	2.2500	2.3400	2.2500	2.3400	-2.500%	22	765	-32.479%
2026-05-04	2.4000	2.4000	2.4000	2.4000	-7.692%	2	766	-34.167%
2026-05-01	2.6200	2.7300	2.6000	2.6000	-4.762%	6	763	-39.231%
2026-04-30	2.6500	2.7300	2.6500	2.7300	+13.278%	6	763	-42.125%
2026-04-29	2.4000	2.5000	2.3500	2.4100	-3.600%	21	764	-34.440%
2026-04-28	2.6000	2.6000	2.5000	2.5000	-1.186%	2	768	-36.800%
2026-04-27	2.5000	2.7000	2.5000	2.5300	+3.265%	6	766	-37.549%
2026-04-24	2.5000	2.5000	2.4500	2.4500	-9.259%	44	763	-35.510%
2026-04-23	2.7000	2.7000	2.7000	2.7000	0.000%	1	722	-41.481%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-2.174%	1	722	-41.481%
2026-04-21	2.7600	2.7600	2.7600	2.7600	+6.977%	1	722	-42.754%
2026-04-20	2.7000	2.7000	2.5800	2.5800	-4.444%	3	722	-38.760%
2026-04-17	2.7000	2.7000	2.6000	2.7000	+0.746%	14	721	-41.481%
2026-04-16	2.6800	2.6800	2.6800	2.6800	+7.631%	2	721	-41.045%
2026-04-15	3.4000	3.4000	2.4000	2.4900	-1.190%	3	720	-36.546%
2026-04-14	2.4000	2.5200	2.4000	2.5200	+0.800%	7	718	-37.302%
2026-04-13	2.8000	2.8100	2.4000	2.5000	-8.088%	168	717	-36.800%
2026-04-10	2.7900	2.7900	2.6000	2.7200	-7.167%	22	588	-41.912%
2026-04-09	2.9300	2.9300	2.7800	2.9300	-9.846%	6	582	-46.075%
2026-04-06	3.2000	3.3000	3.1000	3.2500	+3.834%	10	584	-51.385%
2026-04-02	3.1000	3.1900	3.0800	3.1300	+5.034%	116	476	-49.521%
2026-03-30	3.1000	3.1100	2.8800	2.9800	+12.453%	10	476	-46.980%
2026-03-26	3.3200	3.3200	2.6500	2.6500	-1.487%	9	476	-40.377%
2026-03-25	2.8500	2.8500	2.6900	2.6900	-10.333%	27	475	-41.264%
2026-03-24	3.4000	3.4000	3.0000	3.0000	-6.250%	11	462	-47.333%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-5.882%	12	462	-50.625%
2026-03-20	3.5000	3.5000	3.3000	3.4000	-10.526%	6	462	-53.529%
2026-03-18	3.7400	3.8000	3.7400	3.8000	+1.333%	61	461	-58.421%
2026-03-16	3.7400	3.7500	3.7400	3.7500	-12.791%	8	444	-57.867%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+8.312%	1	440	-63.256%
2026-03-12	4.6800	4.6800	3.9000	3.9700	-8.736%	19	439	-60.202%
2026-03-11	5.0400	5.0400	4.3000	4.3500	-15.534%	21	427	-63.678%
2026-03-10	5.8500	5.8500	5.0000	5.1500	-4.630%	10	424	-69.320%
2026-03-09	5.5000	5.5000	5.4000	5.4000	-4.762%	12	422	-70.741%
2026-03-06	5.8000	5.8000	5.5600	5.6700	-2.241%	20	423	-72.134%
2026-03-05	5.8000	5.8000	5.8000	5.8000	0.000%	1	412	-72.759%
2026-03-04	5.6000	5.8800	5.5000	5.8000	-4.918%	248	412	-72.759%
2026-03-03	6.1000	6.1000	6.1000	6.1000	-6.154%	1	177	-74.098%
2026-03-02	6.5000	6.5000	6.5000	6.5000	+1.562%	3	176	-75.692%
2026-02-27	6.4000	6.4000	6.4000	6.4000	+6.667%	1	174	-75.313%
2026-02-25	6.8500	6.8500	6.0000	6.0000	-11.765%	2	172	-73.667%
2026-02-24	6.8000	6.8000	6.8000	6.8000	0.000%	1	172	-76.765%
2026-02-23	6.8000	6.8000	6.8000	6.8000	+6.250%	2	171	-76.765%
2026-02-18	6.3800	6.4000	6.3100	6.4000	+14.286%	5	169	-75.313%
2026-02-17	6.9000	6.9000	5.6000	5.6000	-31.707%	29	166	-71.786%
2026-02-13	8.2000	8.2000	8.2000	8.2000	-6.712%	172	209	-80.732%
2026-02-12	9.0800	9.0800	8.7900	8.7900	+8.519%	2	209	-82.025%
2026-02-10	8.1000	8.1000	8.1000	8.1000	-2.410%	1	211	-80.494%
2026-02-06	8.1100	8.3000	8.1100	8.3000	-1.190%	13	212	-80.964%
2026-02-05	7.9300	8.4000	7.9300	8.4000	-2.326%	5	200	-81.190%
2026-02-04	8.1000	8.6000	8.1000	8.6000	+21.298%	11	203	-81.628%
2026-02-03	7.0900	7.0900	7.0900	7.0900	+12.540%	1	207	-77.715%
2026-01-29	6.3000	6.3000	6.3000	6.3000	+2.439%	2	208	-74.921%
2026-01-27	6.2400	6.2400	6.1500	6.1500	+0.820%	6	206	-74.309%
2026-01-26	6.0000	6.1000	6.0000	6.1000	0.000%	5	206	-74.098%
2026-01-22	6.2000	6.2000	5.9000	6.1000	+2.521%	20	204	-74.098%
2026-01-21	5.9500	5.9500	5.9500	5.9500	-7.031%	4	200	-73.445%
2026-01-16	6.4000	6.4000	6.4000	6.4000	-6.569%	1	200	-75.313%
2026-01-15	6.8500	6.8500	6.8500	6.8500	-1.297%	3	200	-76.934%
2026-01-14	6.6500	6.9400	6.6000	6.9400	+13.770%	4	203	-77.233%
2026-01-13	5.8200	6.1000	5.8000	6.1000	+6.643%	14	207	-74.098%
2026-01-12	5.7800	5.9000	5.7200	5.7200	-9.206%	10	206	-72.378%
2026-01-09	5.9500	6.3000	5.9000	6.3000	+24.260%	10	203	-74.921%
2026-01-07	5.5900	5.5900	5.0700	5.0700	-6.458%	10	203	-68.836%
2026-01-06	5.8800	5.8800	5.4200	5.4200	-7.666%	182	195	-70.849%
2026-01-05	6.0000	6.0000	5.8700	5.8700	-15.540%	4	61	-73.083%
2025-12-30	6.9500	6.9500	6.9500	6.9500	-5.184%	1	59	-77.266%
2025-12-24	7.1300	7.3300	7.1300	7.3300	+4.714%	3	58	-78.445%
2025-12-23	7.3000	7.3000	7.0000	7.0000	-6.417%	4	58	-77.429%
2025-12-11	7.4800	7.4800	7.4800	7.4800	-6.500%	10	54	-78.877%
2025-11-28	8.0000	8.0000	8.0000	8.0000	+0.883%	40	44	-80.250%
2025-11-26	7.8200	7.9300	7.8200	7.9300	-6.706%	4	51	-80.076%
2025-11-21	8.5000	8.5000	8.5000	8.5000	+3.659%	1	51	-81.412%
2025-11-17	8.4000	8.4000	8.2000	8.2000	+2.500%	43	52	-80.732%
2025-11-07	8.0000	8.0000	8.0000	8.0000	+45.455%	5	41	-80.250%
2025-10-29	8.3300	8.3300	5.5000	5.5000	-34.132%	2	41	-71.273%
2025-10-27	8.3500	8.3500	8.3500	8.3500	-7.222%	3	38	-81.078%
2025-10-15	8.4500	9.0000	8.4500	9.0000	+8.434%	2	38	-82.444%
2025-09-29	9.2800	9.2800	8.3000	8.3000	-7.778%	3	37	-80.964%
2025-09-26	9.0000	9.0000	9.0000	9.0000	+2.273%	1	35	-82.444%
2025-09-25	8.8000	8.8000	8.8000	8.8000	-7.368%	31	34	-82.045%
2025-09-22	9.5000	9.5000	9.5000	9.5000	+5.556%	1	3	-83.368%
2025-09-16	9.0000	9.0000	9.0000	9.0000	0.000%	2	2	-82.444%