Dark

GIS20280121P35
GIS Jan 21 2028 35.00 Put (GIS280121P00035000)
option OPRA

EOD

Sep 25, 2026

5.20+18.182%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.2000	5.2000	5.2000	5.2000	+18.182%	1	1,292	0.000%
2026-09-23	4.6300	4.8000	4.4000	4.4000	-7.368%	125	1,293	+18.182%
2026-09-22	4.6300	4.7500	4.6000	4.7500	+5.556%	22	1,293	+9.474%
2026-09-18	4.3000	4.5000	4.3000	4.5000	+1.351%	7	1,292	+15.556%
2026-09-17	4.3000	4.4400	4.3000	4.4400	+1.370%	6	1,292	+17.117%
2026-09-16	4.3700	4.4000	4.3600	4.3800	-4.783%	6	1,287	+18.721%
2026-09-15	4.7000	4.7000	4.6000	4.6000	+8.235%	13	1,281	+13.043%
2026-09-14	4.3000	4.5000	4.2500	4.2500	-7.609%	7	1,281	+22.353%
2026-09-11	4.6000	4.6000	4.6000	4.6000	+3.837%	2	1,280	+13.043%
2026-09-10	4.4300	4.4300	4.4300	4.4300	+16.579%	6	1,280	+17.381%
2026-09-08	3.8000	3.8000	3.8000	3.8000	+8.571%	2	1,277	+36.842%
2026-09-04	3.5000	3.5000	3.5000	3.5000	+1.156%	7	1,270	+48.571%
2026-09-03	3.4000	3.6000	3.4000	3.4600	+21.831%	33	1,270	+50.289%
2026-09-01	2.8000	2.8400	2.8000	2.8400	-3.729%	2	1,241	+83.099%
2026-08-28	3.0000	3.0000	2.9500	2.9500	-7.813%	5	1,241	+76.271%
2026-08-26	3.3000	3.3000	3.2000	3.2000	-4.192%	2	1,241	+62.500%
2026-08-25	3.1600	3.3400	3.1500	3.3400	+7.395%	42	1,240	+55.689%
2026-08-24	3.1100	3.1100	3.1100	3.1100	-6.325%	1	1,239	+67.203%
2026-08-21	3.3000	3.3200	3.3000	3.3200	+0.302%	2	1,240	+56.627%
2026-08-20	3.5400	3.5400	3.3100	3.3100	-2.647%	11	1,240	+57.100%
2026-08-19	3.5500	3.6100	3.4000	3.4000	-8.108%	33	1,236	+52.941%
2026-08-18	3.8000	3.9000	3.7000	3.7000	-0.538%	155	1,214	+40.541%
2026-08-17	3.7000	3.7200	3.6000	3.7200	+6.286%	11	1,117	+39.785%
2026-08-14	3.8000	3.8000	3.5000	3.5000	-2.778%	8	1,114	+48.571%
2026-08-13	3.8800	3.8800	3.6000	3.6000	-10.000%	6	1,114	+44.444%
2026-08-12	4.1000	4.2000	4.0000	4.0000	0.000%	7	1,109	+30.000%
2026-08-11	4.1600	4.1600	3.9000	4.0000	-4.988%	36	1,106	+30.000%
2026-08-10	4.3900	4.3900	4.2000	4.2100	-11.181%	18	1,096	+23.515%
2026-08-06	4.7000	4.8900	4.6000	4.7400	-3.265%	23	1,080	+9.705%
2026-08-05	4.7500	4.9000	4.7000	4.9000	-0.810%	41	1,071	+6.122%
2026-08-03	4.9400	4.9400	4.5100	4.9400	+1.022%	23	1,052	+5.263%
2026-07-31	4.6500	4.9000	4.5500	4.8900	+3.822%	27	1,030	+6.339%
2026-07-30	4.7700	4.8400	4.7000	4.7100	+15.441%	208	1,017	+10.403%
2026-07-29	4.1000	4.1800	4.0000	4.0800	-5.336%	19	879	+27.451%
2026-07-28	4.0400	4.3100	4.0400	4.3100	-2.045%	12	862	+20.650%
2026-07-22	4.4000	4.4000	4.4000	4.4000	+2.326%	3	850	+18.182%
2026-07-21	4.3000	4.3000	4.3000	4.3000	+2.381%	1	847	+20.930%
2026-07-20	4.2000	4.2000	4.2000	4.2000	+10.526%	1	846	+23.810%
2026-07-17	3.7500	3.8000	3.7500	3.8000	+1.333%	9	845	+36.842%
2026-07-16	3.5400	3.7500	3.5400	3.7500	-16.107%	126	845	+38.667%
2026-07-15	4.4700	4.4700	4.4700	4.4700	-5.297%	4	721	+16.331%
2026-07-14	4.5000	4.7200	4.5000	4.7200	+4.889%	12	717	+10.169%
2026-07-13	3.8000	4.5000	3.8000	4.5000	-10.000%	29	705	+15.556%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+4.384%	15	684	+4.000%
2026-07-08	4.9000	4.9000	4.7000	4.7900	+5.740%	7	669	+8.559%
2026-07-07	4.8000	4.8000	4.3000	4.5300	-1.522%	13	669	+14.790%
2026-07-06	4.8700	5.0000	4.6000	4.6000	+3.371%	17	658	+13.043%
2026-07-02	4.4000	4.5500	4.3800	4.4500	+3.730%	28	647	+16.854%
2026-07-01	4.5000	4.5000	3.9900	4.2900	-8.723%	3	647	+21.212%
2026-06-29	4.7700	4.8000	4.6500	4.7000	-4.082%	4	648	+10.638%
2026-06-26	5.1000	5.1000	4.8000	4.9000	-9.427%	54	649	+6.122%
2026-06-25	5.4200	5.4200	5.2000	5.4100	+0.185%	49	648	-3.882%
2026-06-24	5.3500	5.5000	5.2500	5.4000	-2.703%	85	647	-3.704%
2026-06-23	5.5500	5.5500	5.5000	5.5500	-6.723%	34	643	-6.306%
2026-06-22	5.9500	5.9500	5.9500	5.9500	0.000%	1	671	-12.605%
2026-06-18	5.9500	5.9500	5.9500	5.9500	+4.386%	10	672	-12.605%
2026-06-15	5.7000	5.7000	5.7000	5.7000	-10.236%	3	672	-8.772%
2026-06-11	6.3400	6.3500	6.3400	6.3500	-4.511%	9	672	-18.110%
2026-06-08	6.5500	6.6500	6.5500	6.6500	-1.627%	5	672	-21.805%
2026-06-05	6.2500	6.7600	6.2500	6.7600	+9.385%	2	674	-23.077%
2026-06-01	6.2500	6.2500	5.9000	6.1800	+4.746%	30	673	-15.858%
2026-05-29	5.9000	5.9000	5.9000	5.9000	-4.839%	4	649	-11.864%
2026-05-27	6.2000	6.2200	6.2000	6.2000	0.000%	28	645	-16.129%
2026-05-26	6.2000	6.2000	6.2000	6.2000	+0.813%	22	617	-16.129%
2026-05-22	5.8000	6.1500	5.8000	6.1500	-0.806%	20	597	-15.447%
2026-05-20	6.3000	6.3000	6.2000	6.2000	+3.333%	11	587	-16.129%
2026-05-19	5.9500	6.0800	5.9500	6.0000	-2.597%	8	571	-13.333%
2026-05-18	6.3000	6.3000	6.1600	6.1600	-2.222%	2	571	-15.584%
2026-05-15	6.4000	6.5500	6.3000	6.3000	-1.563%	51	571	-17.460%
2026-05-14	6.5000	6.5200	6.3600	6.4000	+4.065%	18	558	-18.750%
2026-05-13	6.0400	6.2000	6.0000	6.1500	+7.895%	492	331	-15.447%
2026-05-12	5.5700	5.8200	5.5700	5.7000	-5.000%	120	331	-8.772%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+13.208%	1	331	-13.333%
2026-05-08	5.3000	5.3000	5.3000	5.3000	+6.000%	24	330	-1.887%
2026-05-07	5.4000	5.4000	5.0000	5.0000	-8.257%	10	306	+4.000%
2026-05-06	5.4500	5.4500	5.4500	5.4500	-0.909%	2	306	-4.587%
2026-05-04	5.4500	5.5000	5.4500	5.5000	+1.852%	2	306	-5.455%
2026-05-01	5.1500	5.4000	5.1500	5.4000	-0.917%	7	297	-3.704%
2026-04-30	5.4500	5.4500	5.4500	5.4500	+2.830%	5	297	-4.587%
2026-04-28	5.4000	5.4000	5.3000	5.3000	-4.505%	4	292	-1.887%
2026-04-27	5.2500	5.5500	5.2500	5.5500	+2.210%	36	290	-6.306%
2026-04-24	5.3900	5.4300	5.3900	5.4300	-1.986%	3	255	-4.236%
2026-04-22	5.4500	5.5800	5.3000	5.5400	+5.524%	43	253	-6.137%
2026-04-21	5.2500	5.2500	5.2500	5.2500	-1.869%	1	210	-0.952%
2026-04-20	5.3500	5.3500	5.3500	5.3500	+2.885%	1	210	-2.804%
2026-04-17	5.1500	5.2500	5.0000	5.2000	0.000%	8	209	0.000%
2026-04-16	5.4100	5.4100	5.2000	5.2000	-11.111%	13	208	0.000%
2026-04-15	5.6000	5.8500	5.6000	5.8500	+7.537%	11	195	-11.111%
2026-04-14	5.5000	5.6700	5.4400	5.4400	-6.207%	5	187	-4.412%
2026-04-13	5.0000	5.8900	5.0000	5.8000	+14.851%	70	182	-10.345%
2026-04-10	5.1000	5.1500	4.9700	5.0500	-0.394%	7	153	+2.970%
2026-04-09	5.0700	5.0700	5.0700	5.0700	-15.500%	1	153	+2.564%
2026-04-08	6.0000	6.0000	6.0000	6.0000	+25.000%	1	153	-13.333%
2026-04-07	4.8000	4.8000	4.8000	4.8000	-2.041%	1	152	+8.333%
2026-04-02	4.9000	5.1500	4.8500	4.9000	-3.922%	26	151	+6.122%
2026-03-31	5.0700	5.4000	5.0000	5.1000	0.000%	5	151	+1.961%
2026-03-30	5.1000	5.1000	5.1000	5.1000	+2.000%	1	147	+1.961%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-5.660%	5	147	+4.000%
2026-03-26	5.1900	5.3000	5.1900	5.3000	-1.304%	2	143	-1.887%
2026-03-25	5.4000	5.4000	5.3700	5.3700	+1.321%	2	141	-3.166%
2026-03-24	5.0500	5.3000	4.9000	5.3000	+14.967%	29	141	-1.887%
2026-03-20	4.9000	5.0000	4.6100	4.6100	-14.630%	24	152	+12.798%
2026-03-19	5.4000	5.4000	5.4000	5.4000	+23.853%	23	142	-3.704%
2026-03-18	4.3600	4.3600	4.3600	4.3600	-0.909%	1	126	+19.266%
2026-03-17	4.4000	4.4000	4.4000	4.4000	+5.769%	10	125	+18.182%
2026-03-16	4.5000	4.5000	4.1600	4.1600	+3.741%	4	135	+25.000%
2026-03-13	4.0100	4.0100	4.0100	4.0100	+8.967%	2	131	+29.676%
2026-03-11	3.5000	3.6800	3.5000	3.6800	+35.294%	2	131	+41.304%
2026-03-09	2.7200	2.7200	2.7200	2.7200	-13.651%	2	129	+91.176%
2026-03-05	3.1500	3.1500	3.1500	3.1500	+2.273%	1	129	+65.079%
2026-03-03	3.0800	3.0800	3.0800	3.0800	+18.462%	1	128	+68.831%
2026-02-23	2.8500	2.8600	2.6000	2.6000	-8.772%	11	127	+100.000%
2026-02-19	2.8500	2.8500	2.8500	2.8500	+9.615%	1	122	+82.456%
2026-02-18	2.6000	2.6000	2.6000	2.6000	-1.141%	1	121	+100.000%
2026-02-17	2.4500	2.8000	2.4500	2.6300	+7.347%	31	120	+97.719%
2026-01-29	2.4500	2.4500	2.4500	2.4500	+2.083%	1	91	+112.245%
2026-01-22	2.4000	2.4000	2.4000	2.4000	-2.439%	1	91	+116.667%
2026-01-15	2.3400	2.5000	2.3400	2.4600	-7.865%	19	90	+111.382%
2026-01-14	2.6700	2.6700	2.6700	2.6700	-11.000%	1	71	+94.757%
2026-01-07	2.6300	3.0000	2.6300	3.0000	+45.631%	4	70	+73.333%
2026-01-05	2.0600	2.0600	2.0600	2.0600	-19.216%	1	65	+152.427%
2025-12-22	2.5500	2.5500	2.5500	2.5500	+29.442%	1	65	+103.922%
2025-12-17	1.9700	1.9700	1.9700	1.9700	-27.037%	1	65	+163.959%
2025-12-10	2.7000	2.7000	2.7000	2.7000	+3.846%	1	65	+92.593%
2025-12-03	2.6000	2.6000	2.6000	2.6000	+21.495%	10	64	+100.000%
2025-11-26	2.1400	2.1400	2.1400	2.1400	-23.571%	1	55	+142.991%
2025-11-05	2.8000	2.8000	2.8000	2.8000	+24.444%	1	55	+85.714%
2025-10-24	2.2500	2.2500	2.2500	2.2500	-16.667%	2	54	+131.111%
2025-10-21	2.3300	2.7000	2.3300	2.7000	-5.263%	2	52	+92.593%
2025-10-16	2.8500	2.8500	2.8500	2.8500	+13.095%	1	50	+82.456%
2025-10-15	2.5200	2.5200	2.5200	2.5200	+17.209%	1	49	+106.349%
2025-09-25	2.1500	2.1500	2.1500	2.1500	-3.587%	1	48	+141.860%
2025-09-22	2.2900	2.2900	2.2300	2.2300	-7.083%	2	49	+133.184%
2025-09-17	2.3000	2.4000	2.3000	2.4000	-6.977%	3	49	+116.667%
2025-09-16	2.6000	2.6000	2.5800	2.5800	-1.901%	44	46	+101.550%
2025-09-15	2.6000	2.6300	2.6000	2.6300	0.000%	2	2	+97.719%