Dark

GAP20260918C23
GAP Sep 18 2026 23.00 Call (GAP260918C00023000)
option OPRA

EOD

Aug 10, 2026

1.05+52.174%(+0.36)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7700	1.1000	0.7300	1.0500	+52.174%	60	3,189	0.000%
2026-08-07	0.5700	0.7400	0.5600	0.6900	+7.812%	542	3,185	+52.174%
2026-08-06	0.7600	0.7600	0.5700	0.6400	-16.883%	491	2,895	+64.063%
2026-08-05	1.0200	1.0200	0.7500	0.7700	-13.483%	542	2,461	+36.364%
2026-08-04	0.7600	0.9000	0.7600	0.8900	+21.918%	54	2,181	+17.978%
2026-08-03	0.6100	0.7300	0.6100	0.7300	+1.389%	22	2,228	+43.836%
2026-07-31	0.6800	0.7200	0.6800	0.7200	+1.408%	8	2,208	+45.833%
2026-07-30	0.7100	0.7100	0.7100	0.7100	-2.740%	2	2,207	+47.887%
2026-07-29	0.7400	0.7400	0.7300	0.7300	-5.195%	4	2,207	+43.836%
2026-07-28	0.6900	0.7900	0.6900	0.7700	+26.230%	125	2,207	+36.364%
2026-07-27	0.5400	0.6100	0.5100	0.6100	+35.556%	30	2,263	+72.131%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-13.462%	10	2,263	+133.333%
2026-07-23	0.5200	0.5200	0.5200	0.5200	-17.460%	10	2,263	+101.923%
2026-07-22	0.6300	0.6300	0.6300	0.6300	-1.563%	1	2,263	+66.667%
2026-07-21	0.6100	0.6800	0.6100	0.6400	-12.329%	22	2,262	+64.063%
2026-07-20	0.6500	0.7700	0.6500	0.7300	-8.750%	1,428	2,278	+43.836%
2026-07-17	0.9200	0.9200	0.8000	0.8000	-12.088%	21	1,207	+31.250%
2026-07-16	0.9800	0.9800	0.9100	0.9100	-10.784%	4	1,187	+15.385%
2026-07-15	0.8200	1.0400	0.8200	1.0200	+54.545%	35	1,183	+2.941%
2026-07-14	0.6900	0.6900	0.6300	0.6600	-12.000%	9	1,183	+59.091%
2026-07-13	0.6100	0.7500	0.5800	0.7500	+66.667%	122	1,183	+40.000%
2026-07-09	0.4400	0.4500	0.4200	0.4500	+25.000%	18	1,141	+133.333%
2026-07-08	0.3700	0.3800	0.3500	0.3600	-16.279%	24	1,140	+191.667%
2026-07-07	0.5200	0.5200	0.4300	0.4300	-12.245%	121	1,138	+144.186%
2026-07-06	0.4700	0.4900	0.4200	0.4900	+6.522%	25	1,135	+114.286%
2026-07-02	0.4600	0.4600	0.4600	0.4600	-2.128%	1	1,118	+128.261%
2026-07-01	0.4700	0.4700	0.4700	0.4700	+34.286%	1	1,118	+123.404%
2026-06-30	0.6200	0.6200	0.3500	0.3500	-20.455%	3	1,119	+200.000%
2026-06-29	0.5000	0.5100	0.4400	0.4400	-41.333%	153	1,119	+138.636%
2026-06-26	0.7500	0.8500	0.7500	0.7500	-3.846%	99	1,220	+40.000%
2026-06-25	0.9700	0.9700	0.7800	0.7800	-25.714%	62	1,224	+34.615%
2026-06-24	0.9700	1.0500	0.9700	1.0500	+15.385%	60	1,232	0.000%
2026-06-23	1.0100	1.0100	0.9000	0.9100	-5.208%	54	1,186	+15.385%
2026-06-22	1.1400	1.1400	0.9600	0.9600	-26.154%	88	1,183	+9.375%
2026-06-18	1.3000	1.3000	1.3000	1.3000	+13.043%	1	1,142	-19.231%
2026-06-17	1.5000	1.5000	1.1500	1.1500	-23.333%	37	1,142	-8.696%
2026-06-16	1.5900	1.6000	1.4900	1.5000	-8.537%	29	1,142	-30.000%
2026-06-15	1.6500	1.8400	1.6100	1.6400	-6.818%	51	1,118	-35.976%
2026-06-12	1.8300	1.8300	1.7500	1.7600	+8.642%	30	1,119	-40.341%
2026-06-11	1.5500	1.6200	1.5100	1.6200	+16.547%	22	1,119	-35.185%
2026-06-10	1.5000	1.5000	1.3900	1.3900	-2.113%	2	1,119	-24.460%
2026-06-09	1.5500	1.5500	1.4200	1.4200	-10.692%	12	1,119	-26.056%
2026-06-08	1.6000	1.6000	1.5100	1.5900	+6.711%	20	1,109	-33.962%
2026-06-05	1.5500	1.5500	1.4900	1.4900	-7.453%	37	1,110	-29.530%
2026-06-04	1.6100	1.6100	1.6000	1.6100	+10.274%	6	1,100	-34.783%
2026-06-03	1.5000	1.6700	1.4600	1.4600	-2.013%	37	1,100	-28.082%
2026-06-02	1.4500	1.5000	1.4500	1.4900	-1.325%	85	1,095	-29.530%
2026-06-01	1.7100	1.7100	1.4500	1.5100	+12.687%	52	1,028	-30.464%
2026-05-29	1.5900	1.5900	1.3400	1.3400	-67.711%	136	1,022	-21.642%
2026-05-28	4.0500	4.1500	4.0500	4.1500	+16.901%	58	992	-74.699%
2026-05-27	3.5500	3.5500	3.5500	3.5500	+12.698%	1	1,010	-70.423%
2026-05-26	3.1500	3.1500	3.1500	3.1500	-1.563%	8	1,010	-66.667%
2026-05-21	2.7500	3.2000	2.7500	3.2000	+43.498%	3	1,018	-67.188%
2026-05-20	2.2300	2.2300	2.2300	2.2300	+31.953%	1	1,019	-52.915%
2026-05-18	1.6200	1.6900	1.6200	1.6900	-14.213%	21	1,000	-37.870%
2026-05-15	1.8500	1.9900	1.8500	1.9700	-2.956%	13	1,000	-46.701%
2026-05-14	2.0300	2.0300	2.0300	2.0300	+3.571%	1	1,000	-48.276%
2026-05-13	2.0000	2.0100	1.9600	1.9600	-16.596%	5	999	-46.429%
2026-05-11	2.5400	2.5400	2.2200	2.3500	-27.692%	102	999	-55.319%
2026-05-08	3.2500	3.2500	3.2500	3.2500	-13.333%	1	1,012	-67.692%
2026-05-07	3.6500	3.7500	3.6500	3.7500	-4.822%	17	1,011	-72.000%
2026-05-06	3.9400	3.9400	3.9400	3.9400	-5.060%	1	1,001	-73.350%
2026-04-28	4.1500	4.1500	4.1500	4.1500	-7.159%	5	1,001	-74.699%
2026-04-27	4.4700	4.4700	4.4700	4.4700	+3.953%	2	1,001	-76.510%
2026-04-02	4.3000	4.3000	4.3000	4.3000	+42.384%	2	999	-75.581%
2026-03-09	3.0200	3.0200	3.0200	3.0200	-20.526%	1	999	-65.232%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-36.134%	12	999	-72.368%
2026-03-05	5.9500	5.9500	5.9500	5.9500	-11.852%	6	1,010	-82.353%
2026-03-04	6.9000	6.9000	6.7500	6.7500	+4.651%	13	1,016	-84.444%
2026-03-03	6.5000	6.5000	6.4500	6.4500	-19.375%	8	1,029	-83.721%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+3.896%	10	1,036	-86.875%
2026-02-03	7.7200	7.7200	7.7000	7.7000	-3.750%	2	1,036	-86.364%
2026-01-09	8.0000	8.0000	8.0000	8.0000	+4.575%	2	1,035	-86.875%
2026-01-08	7.4000	7.6500	7.4000	7.6500	+14.009%	35	1,037	-86.275%
2025-12-19	6.7100	6.7100	6.7100	6.7100	-0.593%	1	1,016	-84.352%
2025-12-17	7.2500	7.2500	6.7500	6.7500	+2.584%	3	1,016	-84.444%
2025-12-12	6.5800	6.5800	6.5800	6.5800	+1.543%	1	1,015	-84.043%
2025-12-05	6.4800	6.4800	6.4800	6.4800	-4.000%	3	1,014	-83.796%
2025-12-03	6.7500	6.7500	6.7500	6.7500	-9.396%	1	1,014	-84.444%
2025-11-26	7.3100	7.4500	7.3100	7.4500	+15.504%	3	1,017	-85.906%
2025-11-25	6.4200	6.4500	6.4200	6.4500	+27.723%	2	1,017	-83.721%
2025-11-24	5.0500	5.0500	5.0500	5.0500	-9.660%	2	1,017	-79.208%
2025-11-21	5.5000	5.5900	5.5000	5.5900	-4.117%	11	1,017	-81.216%
2025-11-12	5.5000	5.8300	5.5000	5.8300	+8.972%	26	1,018	-81.990%
2025-11-11	5.3500	5.3500	5.3500	5.3500	+10.309%	45	975	-80.374%
2025-11-07	4.9500	4.9500	4.7500	4.8500	+8.989%	22	975	-78.351%
2025-11-06	4.4500	4.4500	4.4500	4.4500	-12.745%	1	996	-76.404%
2025-11-05	4.7000	5.1000	4.7000	5.1000	+25.926%	4	996	-79.412%
2025-11-03	4.0000	4.0500	4.0000	4.0500	-21.359%	5	1,000	-74.074%
2025-10-28	5.0000	5.2500	5.0000	5.1500	-1.905%	18	1,000	-79.612%
2025-10-27	5.2500	5.2500	5.2500	5.2500	+10.526%	1	985	-80.000%
2025-10-24	4.7500	4.7500	4.7500	4.7500	+5.556%	1	985	-77.895%
2025-10-23	4.0000	4.5000	4.0000	4.5000	+11.663%	11	984	-76.667%
2025-10-22	4.0300	4.0300	4.0300	4.0300	-5.176%	1	991	-73.945%
2025-10-21	4.0500	4.2500	4.0500	4.2500	+6.250%	45	991	-75.294%
2025-10-20	4.8500	4.8500	4.0000	4.0000	+15.942%	8	973	-73.750%
2025-10-17	3.4500	3.4500	3.4500	3.4500	+13.115%	1	970	-69.565%
2025-10-16	3.0500	3.0500	3.0500	3.0500	-9.496%	7	970	-65.574%
2025-10-15	3.5300	3.5300	3.3700	3.3700	+11.221%	12	970	-68.843%
2025-10-14	3.0300	3.0300	3.0300	3.0300	+12.639%	3	968	-65.347%
2025-10-13	3.4500	3.4500	2.6900	2.6900	-0.370%	14	965	-60.967%
2025-10-10	2.7000	2.7000	2.7000	2.7000	-17.431%	20	959	-61.111%
2025-10-08	3.2700	3.2700	3.2700	3.2700	+0.615%	5	959	-67.890%
2025-10-07	3.2500	3.2500	3.2500	3.2500	-7.143%	1	958	-67.692%
2025-10-06	3.6000	3.6000	3.5000	3.5000	-0.568%	6	958	-70.000%
2025-10-01	3.5200	3.5200	3.5200	3.5200	+6.667%	2	958	-70.170%
2025-09-29	3.3000	3.3000	3.3000	3.3000	-8.333%	1	959	-68.182%
2025-09-26	3.6000	3.6000	3.6000	3.6000	-15.888%	9	959	-70.833%
2025-09-24	4.2600	4.2800	4.2600	4.2800	+7.000%	3	954	-75.467%
2025-09-22	3.6000	4.0000	3.6000	4.0000	-0.498%	2	952	-73.750%
2025-09-19	4.0500	4.0500	3.9500	4.0200	-4.057%	9	950	-73.881%
2025-09-18	4.2000	4.2000	4.1900	4.1900	-3.009%	9	948	-74.940%
2025-09-17	4.3200	4.3200	4.3200	4.3200	+7.196%	1	941	-75.694%
2025-09-16	4.0300	4.0300	4.0300	4.0300	-1.707%	3	941	-73.945%
2025-09-12	4.1200	4.1200	4.1000	4.1000	-12.766%	2	941	-74.390%
2025-09-04	4.7000	4.7000	4.7000	4.7000	+18.987%	20	941	-77.660%
2025-09-02	3.8000	3.9500	3.8000	3.9500	+11.268%	31	941	-73.418%
2025-08-29	3.5500	3.5500	3.5500	3.5500	-12.346%	20	940	-70.423%
2025-08-27	4.0500	4.0500	4.0500	4.0500	+9.459%	20	940	-74.074%
2025-08-25	3.7000	3.7000	3.7000	3.7000	+29.825%	10	921	-71.622%
2025-07-31	2.8500	2.8500	2.8500	2.8500	-12.308%	1	911	-63.158%
2025-07-28	3.3000	3.3000	3.2500	3.2500	-5.797%	25	912	-67.692%
2025-07-21	3.6000	3.6000	3.4500	3.4500	+7.813%	20	913	-69.565%
2025-07-18	3.2000	3.2000	3.2000	3.2000	0.000%	5	893	-67.188%
2025-07-16	3.5000	3.5000	3.1500	3.2000	-11.111%	35	893	-67.188%
2025-07-15	3.6000	3.6000	3.6000	3.6000	-16.279%	1	883	-70.833%
2025-07-08	4.3000	4.3000	4.3000	4.3000	+6.173%	1	883	-75.581%
2025-06-26	4.0500	4.0500	4.0500	4.0500	+2.532%	1	883	-74.074%
2025-06-25	3.9500	3.9500	3.9500	3.9500	-1.250%	1	882	-73.418%
2025-06-24	4.0000	4.0000	4.0000	4.0000	+3.896%	1	882	-73.750%
2025-06-20	3.8500	3.8500	3.8500	3.8500	0.000%	2	881	-72.727%
2025-06-18	3.8500	3.8600	3.8500	3.8500	-1.282%	117	768	-72.727%
2025-06-16	3.9000	3.9000	3.9000	3.9000	-8.235%	67	768	-73.077%
2025-06-12	4.2500	4.2500	4.2500	4.2500	-8.602%	58	701	-75.294%
2025-06-11	4.6500	4.6500	4.6500	4.6500	+2.198%	1	644	-77.419%
2025-06-10	4.6500	4.6500	4.5500	4.5500	-3.191%	319	643	-76.923%
2025-06-09	4.7000	4.7100	4.7000	4.7000	+9.302%	247	324	-77.660%
2025-06-06	4.3000	4.3000	4.3000	4.3000	+3.614%	2	260	-75.581%
2025-06-05	4.1500	4.1500	4.1500	4.1500	+2.469%	76	260	-74.699%
2025-06-04	4.1500	4.1500	4.0500	4.0500	-12.903%	2	212	-74.074%
2025-06-03	4.6500	4.6500	4.6500	4.6500	-1.064%	5	212	-77.419%
2025-06-02	4.7500	4.7500	4.7000	4.7000	-3.689%	205	207	-77.660%
2025-05-30	4.7800	4.8800	4.7800	4.8800	0.000%	4	2	-78.484%

.dark-mode .LnTjtT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LnTjtT{ color: #333333; background-color: white; border: 2px solid #333333; }GAP20260918C23GAP Sep 18 2026 23.00 Call (GAP260918C00023000)option OPRA

GAP20260918C23
GAP Sep 18 2026 23.00 Call (GAP260918C00023000)
option OPRA