Dark

GIS20280121P45
GIS Jan 21 2028 45.00 Put (GIS280121P00045000)
option OPRA

EOD

Sep 25, 2026

12.43+6.971%(+0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.4300	12.4300	12.4300	12.4300	+6.971%	2	621	0.000%
2026-09-24	11.3500	11.8000	11.3500	11.6200	+7.593%	6	619	+6.971%
2026-09-21	10.8000	10.8000	10.8000	10.8000	+1.029%	30	619	+15.093%
2026-09-18	10.6900	10.6900	10.6900	10.6900	+17.087%	2	649	+16.277%
2026-09-04	9.1300	9.1300	9.1300	9.1300	+8.690%	2	645	+36.145%
2026-09-03	8.4000	8.4000	8.4000	8.4000	+6.329%	4	645	+47.976%
2026-09-02	7.8000	7.9000	7.8000	7.9000	+2.597%	6	641	+57.342%
2026-08-31	7.6000	7.7000	7.5000	7.7000	-5.521%	321	641	+61.429%
2026-08-24	8.1500	8.1500	8.1500	8.1500	-6.322%	1	355	+52.515%
2026-08-20	8.6400	8.7000	8.6400	8.7000	-1.695%	18	354	+42.874%
2026-08-19	8.8500	8.8500	8.8500	8.8500	-8.100%	5	372	+40.452%
2026-08-18	9.6300	9.6300	9.6300	9.6300	+8.202%	10	367	+29.076%
2026-08-17	8.9000	8.9000	8.9000	8.9000	-20.536%	16	377	+39.663%
2026-08-05	11.2000	11.2000	11.2000	11.2000	-1.408%	120	377	+10.982%
2026-08-04	11.3600	11.3600	11.3600	11.3600	+14.516%	1	344	+9.419%
2026-07-29	9.9200	9.9200	9.9200	9.9200	-7.290%	1	343	+25.302%
2026-07-27	10.7000	10.7000	10.7000	10.7000	-1.382%	36	342	+16.168%
2026-07-23	10.7500	10.8500	10.7500	10.8500	+14.211%	5	342	+14.562%
2026-07-16	9.3200	10.1000	9.3200	9.5000	-13.636%	48	338	+30.842%
2026-07-10	11.0000	11.0000	11.0000	11.0000	-5.741%	5	304	+13.000%
2026-06-25	10.9400	11.7000	10.9400	11.6700	-10.916%	19	304	+6.512%
2026-06-22	13.1000	13.1000	13.1000	13.1000	+5.816%	20	291	-5.115%
2026-06-16	12.3800	12.3800	12.3800	12.3800	-10.807%	5	311	+0.404%
2026-06-08	13.9600	13.9600	13.8800	13.8800	-1.908%	10	307	-10.447%
2026-06-04	14.2000	14.2000	13.9800	14.1500	+4.044%	11	297	-12.155%
2026-06-02	13.6000	13.6000	13.6000	13.6000	+1.493%	1	286	-8.603%
2026-05-18	13.4000	13.4000	13.4000	13.4000	-0.075%	1	286	-7.239%
2026-05-15	13.4100	13.4100	13.4100	13.4100	+2.366%	1	286	-7.308%
2026-05-14	13.1000	13.1000	13.1000	13.1000	+5.221%	2	286	-5.115%
2026-05-12	12.4600	12.4600	12.4200	12.4500	+2.723%	5	288	-0.161%
2026-05-08	12.1200	12.1200	12.1200	12.1200	+1.000%	1	288	+2.558%
2026-05-04	12.0000	12.0000	12.0000	12.0000	+2.128%	20	288	+3.583%
2026-04-23	11.8000	11.8000	11.7500	11.7500	-1.838%	6	285	+5.787%
2026-04-20	11.9700	11.9700	11.9700	11.9700	-5.000%	1	279	+3.843%
2026-04-13	13.5000	13.5000	12.5500	12.6000	+11.504%	15	278	-1.349%
2026-04-10	11.3000	11.3000	11.3000	11.3000	+7.517%	1	285	+10.000%
2026-04-08	10.5200	10.5200	10.5100	10.5100	-0.473%	50	284	+18.268%
2026-04-07	10.5600	10.5600	10.5600	10.5600	+2.524%	5	234	+17.708%
2026-04-06	10.3500	10.3500	10.3000	10.3000	-8.200%	11	239	+20.680%
2026-03-24	11.2200	11.2200	11.2200	11.2200	+1.815%	10	233	+10.784%
2026-03-19	11.0200	11.0200	11.0200	11.0200	+7.303%	2	243	+12.795%
2026-03-17	10.2500	10.2700	10.2500	10.2700	+9.957%	2	245	+21.032%
2026-03-13	9.5000	9.5000	9.3400	9.3400	+0.430%	12	245	+33.084%
2026-03-12	9.3000	9.3000	9.3000	9.3000	+24.166%	3	233	+33.656%
2026-03-10	7.4900	7.4900	7.4900	7.4900	+6.241%	4	230	+65.955%
2026-03-09	7.0500	7.0500	7.0500	7.0500	-7.963%	2	226	+76.312%
2026-03-06	7.1000	7.6600	7.1000	7.6600	+8.499%	3	224	+62.272%
2026-03-04	7.1500	7.1500	7.0600	7.0600	+2.319%	2	221	+76.062%
2026-03-03	6.9000	6.9000	6.9000	6.9000	+7.813%	1	219	+80.145%
2026-02-27	6.4000	6.4000	6.4000	6.4000	-5.744%	1	220	+94.219%
2026-02-25	6.7900	6.7900	6.7900	6.7900	+4.462%	1	218	+83.063%
2026-02-20	6.8500	6.8500	6.5000	6.5000	+23.810%	31	218	+91.231%
2026-02-12	5.2500	5.2500	5.2500	5.2500	+8.025%	1	187	+136.762%
2026-02-06	4.8700	4.8700	4.8600	4.8600	-10.000%	5	186	+155.761%
2026-02-04	5.4000	5.4000	5.4000	5.4000	-10.000%	10	183	+130.185%
2026-02-03	6.0000	6.0000	6.0000	6.0000	-8.537%	2	191	+107.167%
2026-01-27	6.5600	6.5600	6.5600	6.5600	-4.234%	3	193	+89.482%
2026-01-15	6.8400	6.8500	6.8400	6.8500	-2.143%	2	190	+81.460%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-6.292%	2	188	+77.571%
2026-01-08	7.4700	7.4700	7.4700	7.4700	-0.400%	2	186	+66.399%
2026-01-07	7.1000	7.5000	7.1000	7.5000	+8.069%	2	184	+65.733%
2026-01-05	6.9400	6.9400	6.9400	6.9400	+14.711%	1	181	+79.107%
2026-01-02	6.0500	6.0500	6.0500	6.0500	-0.820%	1	181	+105.455%
2025-12-29	6.0000	6.1000	6.0000	6.1000	-2.400%	2	180	+103.770%
2025-12-24	6.1000	6.2500	6.1000	6.2500	-0.794%	21	157	+98.880%
2025-12-23	6.3000	6.3000	6.3000	6.3000	+8.621%	1	157	+97.302%
2025-12-19	5.7000	5.8000	5.7000	5.8000	+0.694%	3	156	+114.310%
2025-12-17	6.2500	6.2500	5.7600	5.7600	+25.217%	2	153	+115.799%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-29.231%	1	153	+170.217%
2025-12-11	6.5000	6.5000	6.5000	6.5000	-1.515%	3	152	+91.231%
2025-12-08	6.6000	6.6000	6.6000	6.6000	0.000%	5	149	+88.333%
2025-12-04	6.5000	6.6000	6.5000	6.6000	+1.072%	7	148	+88.333%
2025-11-26	6.3100	6.5300	6.2700	6.5300	+6.874%	4	141	+90.352%
2025-11-21	6.1100	6.1100	6.1100	6.1100	-8.806%	10	141	+103.437%
2025-11-11	6.7000	6.7000	6.7000	6.7000	-5.233%	1	135	+85.522%
2025-11-05	7.0700	7.0700	7.0700	7.0700	+3.971%	3	135	+75.813%
2025-10-31	6.8000	6.8000	6.8000	6.8000	+1.493%	1	132	+82.794%
2025-10-29	6.7000	6.7000	6.4000	6.7000	+3.077%	75	131	+85.522%
2025-10-24	6.5200	6.5200	6.5000	6.5000	+4.839%	10	66	+91.231%
2025-10-20	6.2000	6.2000	6.2000	6.2000	+13.761%	1	57	+100.484%
2025-10-02	5.4500	5.4500	5.4500	5.4500	+0.184%	1	56	+128.073%
2025-09-26	5.4000	5.4400	5.4000	5.4400	-7.009%	46	55	+128.493%
2025-09-25	5.6300	5.8500	5.6300	5.8500	+3.540%	3	13	+112.479%
2025-09-18	5.6500	5.6500	5.6500	5.6500	0.000%	10	10	+120.000%