Dark

GIS20280121P30
GIS Jan 21 2028 30.00 Put (GIS280121P00030000)
option OPRA

EOD

Sep 28, 2026

3.02+0.667%(+0.02)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.0000	3.0200	2.9300	3.0200	+0.667%	64	691	0.000%
2026-09-25	3.0000	3.0000	3.0000	3.0000	+14.504%	5	691	+0.667%
2026-09-24	2.5600	2.7000	2.5600	2.6200	-1.132%	9	686	+15.267%
2026-09-23	2.6500	2.6500	2.6500	2.6500	+3.922%	5	693	+13.962%
2026-09-21	2.5700	2.5700	2.5500	2.5500	+4.082%	2	688	+18.431%
2026-09-17	2.4500	2.4500	2.4500	2.4500	-2.000%	19	687	+23.265%
2026-09-15	2.5000	2.5000	2.5000	2.5000	-1.961%	10	680	+20.800%
2026-09-14	2.4500	2.5500	2.4500	2.5500	+6.250%	2	670	+18.431%
2026-09-10	2.4000	2.4000	2.4000	2.4000	+29.730%	200	671	+25.833%
2026-09-04	1.8500	1.8500	1.8500	1.8500	+2.778%	5	498	+63.243%
2026-09-03	1.8300	1.8300	1.8000	1.8000	+16.129%	5	498	+67.778%
2026-09-02	1.5500	1.5500	1.5500	1.5500	0.000%	9	494	+94.839%
2026-09-01	1.5500	1.5500	1.5500	1.5500	0.000%	1	498	+94.839%
2026-08-28	1.6300	1.6500	1.5000	1.5500	-10.405%	54	498	+94.839%
2026-08-26	1.7000	1.7300	1.7000	1.7300	-2.260%	2	552	+74.566%
2026-08-25	1.6700	1.7700	1.6700	1.7700	-4.324%	3	553	+70.621%
2026-08-21	1.8500	1.8500	1.8500	1.8500	0.000%	1	554	+63.243%
2026-08-19	1.8000	1.9000	1.8000	1.8500	-9.756%	24	554	+63.243%
2026-08-18	2.0200	2.0500	2.0200	2.0500	0.000%	21	555	+47.317%
2026-08-17	2.0500	2.0500	2.0500	2.0500	+5.128%	5	542	+47.317%
2026-08-14	2.0500	2.0500	1.9500	1.9500	-2.500%	4	542	+54.872%
2026-08-13	2.0000	2.0000	2.0000	2.0000	-12.281%	13	541	+51.000%
2026-08-12	2.2900	2.2900	2.2800	2.2800	+0.441%	2	554	+32.456%
2026-08-11	2.2700	2.2700	2.2700	2.2700	-3.404%	5	554	+33.040%
2026-08-10	2.3500	2.3500	2.3500	2.3500	-6.000%	2	559	+28.511%
2026-08-07	2.5000	2.5000	2.5000	2.5000	-5.660%	10	561	+20.800%
2026-08-06	2.6500	2.6500	2.6500	2.6500	-3.636%	1	551	+13.962%
2026-08-03	2.5200	2.7500	2.5200	2.7500	-0.362%	6	550	+9.818%
2026-07-31	2.6900	2.7600	2.6900	2.7600	+21.586%	7	554	+9.420%
2026-07-28	2.1300	2.2700	2.0800	2.2700	-17.455%	54	548	+33.040%
2026-07-23	2.7500	2.7500	2.7500	2.7500	+20.614%	1	510	+9.818%
2026-07-20	2.2800	2.2800	2.2800	2.2800	+12.871%	1	509	+32.456%
2026-07-16	2.2000	2.2000	2.0000	2.0200	-22.605%	8	508	+49.505%
2026-07-15	2.7500	2.7700	2.6100	2.6100	+4.400%	52	509	+15.709%
2026-07-13	2.5000	2.5000	2.5000	2.5000	+1.215%	3	488	+20.800%
2026-07-07	2.5300	2.5500	2.1500	2.4700	-13.333%	10	488	+22.267%
2026-07-06	2.6000	2.8500	2.6000	2.8500	+12.205%	2	486	+5.965%
2026-07-02	2.5400	2.5400	2.5400	2.5400	-4.151%	1	485	+18.898%
2026-06-29	2.8000	2.8000	2.6000	2.6500	-17.188%	51	485	+13.962%
2026-06-25	3.1500	3.2000	3.1500	3.2000	0.000%	3	484	-5.625%
2026-06-24	3.2000	3.2000	3.1000	3.2000	-1.538%	106	483	-5.625%
2026-06-23	3.3000	3.4000	3.2000	3.2500	-2.985%	356	488	-7.077%
2026-06-17	3.1700	3.3500	3.1700	3.3500	+1.515%	2	486	-9.851%
2026-06-16	3.1200	3.3000	3.1200	3.3000	-10.326%	3	486	-8.485%
2026-06-12	3.6800	3.6800	3.6800	3.6800	-1.867%	10	486	-17.935%
2026-06-11	3.7500	3.7500	3.7500	3.7500	+1.626%	10	496	-19.467%
2026-06-10	3.6900	3.6900	3.6900	3.6900	-5.385%	1	486	-18.157%
2026-06-09	3.9000	3.9000	3.8100	3.9000	-7.143%	42	485	-22.564%
2026-06-08	4.2000	4.2000	4.2000	4.2000	+0.962%	3	497	-28.095%
2026-06-05	3.6500	4.1600	3.6500	4.1600	-3.030%	4	494	-27.404%
2026-06-04	4.0000	4.3100	4.0000	4.2900	+5.405%	11	490	-29.604%
2026-06-03	4.0000	4.0800	4.0000	4.0700	+13.056%	33	480	-25.799%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+5.572%	2	453	-16.111%
2026-05-29	3.5500	3.5500	3.4000	3.4100	-2.571%	61	453	-11.437%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-7.895%	15	393	-13.714%
2026-05-26	3.8000	3.8000	3.8000	3.8000	+4.110%	10	378	-20.526%
2026-05-22	3.5000	3.6500	3.5000	3.6500	+1.389%	5	368	-17.260%
2026-05-21	3.9000	3.9000	3.6000	3.6000	0.000%	9	354	-16.111%
2026-05-20	3.6000	3.6000	3.6000	3.6000	+2.857%	1	354	-16.111%
2026-05-19	3.4900	3.6000	3.4900	3.5000	-2.778%	8	345	-13.714%
2026-05-13	3.4000	3.6000	3.4000	3.6000	+1.408%	69	345	-16.111%
2026-05-12	3.3800	3.5500	3.2000	3.5500	+1.719%	11	272	-14.930%
2026-05-11	3.3000	3.4900	3.3000	3.4900	+14.426%	3	272	-13.467%
2026-05-06	3.1000	3.1000	3.0500	3.0500	-7.576%	36	271	-0.984%
2026-05-05	3.3000	3.3000	3.3000	3.3000	+3.448%	1	248	-8.485%
2026-05-04	3.0300	3.1900	3.0300	3.1900	+1.592%	34	247	-5.329%
2026-04-24	3.1400	3.1400	3.1400	3.1400	+4.667%	1	227	-3.822%
2026-04-23	3.0000	3.0000	3.0000	3.0000	0.000%	1	227	+0.667%
2026-04-21	3.0000	3.0000	3.0000	3.0000	0.000%	5	227	+0.667%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-12.791%	1	227	+0.667%
2026-04-15	3.4400	3.4400	3.4400	3.4400	+4.242%	5	227	-12.209%
2026-04-13	2.7000	3.3000	2.7000	3.3000	+26.923%	37	222	-8.485%
2026-04-10	2.6000	2.6000	2.6000	2.6000	-13.043%	1	205	+16.154%
2026-04-09	2.9900	2.9900	2.9900	2.9900	+19.600%	26	204	+1.003%
2026-04-07	2.5400	2.5400	2.5000	2.5000	+4.167%	2	181	+20.800%
2026-04-06	2.4000	2.4000	2.4000	2.4000	-21.824%	2	180	+25.833%
2026-03-31	3.0000	3.0700	3.0000	3.0700	+2.333%	12	178	-1.629%
2026-03-30	3.0000	3.0000	3.0000	3.0000	0.000%	5	168	+0.667%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+1.695%	5	168	+0.667%
2026-03-24	2.8000	2.9500	2.8000	2.9500	+5.357%	5	163	+2.373%
2026-03-23	2.8000	2.8000	2.7500	2.8000	0.000%	25	159	+7.857%
2026-03-20	2.7000	2.8000	2.7000	2.8000	+12.000%	9	135	+7.857%
2026-03-17	2.4500	2.5000	2.4500	2.5000	+26.263%	2	126	+20.800%
2026-03-11	1.9800	1.9800	1.9800	1.9800	+13.143%	1	124	+52.525%
2026-03-10	1.7500	1.7500	1.7500	1.7500	-30.279%	20	123	+72.571%
2026-03-06	2.5100	2.5100	2.5100	2.5100	+52.121%	7	121	+20.319%
2026-03-04	1.6000	1.6500	1.6000	1.6500	+9.272%	3	114	+83.030%
2026-03-02	1.5100	1.5100	1.5100	1.5100	+7.857%	10	111	+100.000%
2026-02-25	1.4000	1.4000	1.4000	1.4000	-7.895%	2	101	+115.714%
2026-02-19	1.6700	1.6700	1.5200	1.5200	-5.000%	8	101	+98.684%
2026-02-18	1.6000	1.6000	1.6000	1.6000	+60.000%	6	95	+88.750%
2026-02-04	1.0000	1.0000	1.0000	1.0000	-20.000%	4	89	+202.000%
2026-01-29	1.2500	1.2500	1.2500	1.2500	+4.167%	1	93	+141.600%
2026-01-22	1.2000	1.2000	1.2000	1.2000	-14.894%	1	93	+151.667%
2026-01-21	1.3000	1.5000	1.2900	1.4100	-2.759%	14	93	+114.184%
2026-01-13	1.5000	1.6200	1.4000	1.4500	+42.157%	8	82	+108.276%
2025-11-20	1.0200	1.0200	1.0200	1.0200	-43.333%	1	80	+196.078%
2025-11-10	1.8000	1.8000	1.8000	1.8000	+36.364%	12	79	+67.778%
2025-11-07	1.3200	1.3200	1.3200	1.3200	-12.000%	1	67	+128.788%
2025-10-30	1.5000	1.5000	1.5000	1.5000	-7.407%	1	67	+101.333%
2025-10-29	1.5000	1.6200	1.5000	1.6200	+10.959%	11	67	+86.420%
2025-10-27	1.4600	1.4600	1.4600	1.4600	-0.680%	1	55	+106.849%
2025-10-17	1.4700	1.4700	1.4700	1.4700	-13.529%	1	55	+105.442%
2025-10-16	1.0000	1.7000	1.0000	1.7000	+13.333%	6	56	+77.647%
2025-10-13	1.5000	1.5000	1.5000	1.5000	0.000%	10	50	+101.333%
2025-09-16	1.5000	1.5000	1.5000	1.5000	0.000%	40	40	+101.333%