Dark

GAP20260918C25
GAP Sep 18 2026 25.00 Call (GAP260918C00025000)
option OPRA

EOD

Aug 10, 2026

0.5700+78.125%(+0.2500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4000	0.5700	0.4000	0.5700	+78.125%	29	2,139	0.000%
2026-08-07	0.3500	0.3500	0.3000	0.3200	-3.030%	7	2,135	+78.125%
2026-08-06	0.3400	0.3400	0.3300	0.3300	-15.385%	16	2,139	+72.727%
2026-08-05	0.4900	0.4900	0.3900	0.3900	-15.217%	174	2,123	+46.154%
2026-08-04	0.4100	0.4700	0.4100	0.4600	+27.778%	10	2,121	+23.913%
2026-08-03	0.3500	0.3600	0.3500	0.3600	+2.857%	7	2,118	+58.333%
2026-07-31	0.3500	0.3500	0.3500	0.3500	0.000%	35	2,113	+62.857%
2026-07-30	0.3400	0.3500	0.3200	0.3500	0.000%	54	2,113	+62.857%
2026-07-29	0.3900	0.3900	0.2800	0.3500	-10.256%	12	2,163	+62.857%
2026-07-28	0.3900	0.3900	0.3900	0.3900	+30.000%	6	2,154	+46.154%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+20.000%	2	2,154	+90.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-16.667%	4	2,152	+128.000%
2026-07-22	0.3300	0.3300	0.3000	0.3000	0.000%	52	2,152	+90.000%
2026-07-21	0.3300	0.3300	0.3000	0.3000	-23.077%	6	2,152	+90.000%
2026-07-20	0.3700	0.3900	0.3700	0.3900	-7.143%	5	2,154	+46.154%
2026-07-17	0.5300	0.5300	0.4200	0.4200	-12.500%	3	2,152	+35.714%
2026-07-16	0.5100	0.5200	0.4800	0.4800	+23.077%	151	2,154	+18.750%
2026-07-15	0.5000	0.5500	0.3900	0.3900	+14.706%	56	2,153	+46.154%
2026-07-13	0.3400	0.3400	0.3400	0.3400	+41.667%	1	2,142	+67.647%
2026-07-10	0.2400	0.2400	0.2400	0.2400	+9.091%	6	2,142	+137.500%
2026-07-07	0.3200	0.3200	0.2200	0.2200	-4.348%	8	2,138	+159.091%
2026-07-06	0.2500	0.2500	0.2300	0.2300	-14.815%	23	2,138	+147.826%
2026-07-02	0.2800	0.2800	0.2700	0.2700	+22.727%	5	2,128	+111.111%
2026-07-01	0.2200	0.2200	0.2200	0.2200	0.000%	5	2,128	+159.091%
2026-06-30	0.2000	0.2200	0.1800	0.2200	0.000%	8	2,129	+159.091%
2026-06-29	0.2500	0.2500	0.2200	0.2200	-51.111%	76	2,122	+159.091%
2026-06-26	0.4100	0.4500	0.4100	0.4500	+2.273%	2	2,122	+26.667%
2026-06-25	0.6000	0.6000	0.4400	0.4400	-26.667%	104	2,122	+29.545%
2026-06-24	0.6200	0.6200	0.6000	0.6000	-3.226%	2	2,155	-5.000%
2026-06-23	0.6000	0.6200	0.6000	0.6200	-7.463%	18	2,154	-8.065%
2026-06-22	0.6800	0.6800	0.6700	0.6700	-9.459%	12	2,169	-14.925%
2026-06-18	0.7000	0.7400	0.7000	0.7400	+7.246%	4	2,164	-22.973%
2026-06-17	0.9000	1.0300	0.6900	0.6900	-25.806%	91	2,164	-17.391%
2026-06-16	1.0300	1.0500	0.9300	0.9300	-5.102%	43	2,164	-38.710%
2026-06-15	1.1000	1.1600	0.9800	0.9800	+5.376%	30	2,163	-41.837%
2026-06-11	0.9300	0.9300	0.9300	0.9300	+9.412%	10	2,151	-38.710%
2026-06-10	0.9500	0.9700	0.8500	0.8500	-14.141%	544	2,161	-32.941%
2026-06-09	1.0500	1.1000	0.9000	0.9900	+5.319%	81	1,775	-42.424%
2026-06-08	0.8800	0.9500	0.8800	0.9400	+1.075%	49	1,804	-39.362%
2026-06-05	1.0300	1.0900	0.8800	0.9300	-7.000%	93	1,788	-38.710%
2026-06-04	1.0000	1.0400	0.9200	1.0000	+5.263%	180	1,832	-43.000%
2026-06-03	0.9800	0.9800	0.9300	0.9500	-11.215%	83	1,839	-40.000%
2026-06-02	1.0000	1.0700	0.9700	1.0700	+5.941%	235	1,837	-46.729%
2026-06-01	1.0900	1.0900	0.9600	1.0100	-0.980%	822	1,687	-43.564%
2026-05-29	1.2800	1.2800	0.8500	1.0200	-67.097%	263	1,098	-44.118%
2026-05-28	2.9400	3.1500	2.9200	3.1000	+19.231%	57	981	-81.613%
2026-05-27	2.7200	2.7500	2.6000	2.6000	+13.043%	83	984	-78.077%
2026-05-26	2.2300	2.3300	2.2300	2.3000	+3.604%	13	1,056	-75.217%
2026-05-22	2.2500	2.2500	2.2000	2.2200	+6.220%	566	1,054	-74.324%
2026-05-21	1.8000	2.0900	1.8000	2.0900	+67.200%	9	833	-72.727%
2026-05-20	1.2500	1.2500	1.2500	1.2500	+0.806%	1	833	-54.400%
2026-05-19	1.1600	1.2400	1.0500	1.2400	+1.639%	206	646	-54.032%
2026-05-18	1.3000	1.3000	1.2200	1.2200	-2.400%	39	646	-53.279%
2026-05-15	1.2800	1.2800	1.2500	1.2500	-10.714%	4	646	-54.400%
2026-05-14	1.4100	1.4200	1.3800	1.4000	+3.704%	10	648	-59.286%
2026-05-13	1.4300	1.4400	1.3400	1.3500	-10.000%	27	611	-57.778%
2026-05-12	1.4500	1.5000	1.4500	1.5000	-3.846%	37	611	-62.000%
2026-05-11	1.6600	1.6700	1.5100	1.5600	-38.824%	210	611	-63.462%
2026-05-08	2.7000	2.7800	2.5400	2.5500	-8.929%	8	561	-77.647%
2026-05-07	2.8600	2.8600	2.7100	2.8000	-6.355%	42	559	-79.643%
2026-05-06	2.9900	3.0900	2.9600	2.9900	+12.830%	100	567	-80.936%
2026-05-05	2.6500	2.6500	2.6500	2.6500	-1.852%	5	573	-78.491%
2026-05-04	3.0000	3.0000	2.6800	2.7000	-7.534%	10	573	-78.889%
2026-04-29	2.9200	2.9200	2.9200	2.9200	-10.154%	11	573	-80.479%
2026-04-28	3.2500	3.2500	3.2500	3.2500	-10.468%	1	584	-82.462%
2026-04-27	3.5800	3.6600	3.5600	3.6300	+3.714%	48	584	-84.298%
2026-04-24	3.5000	3.5000	3.5000	3.5000	-2.778%	6	583	-83.714%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-10.000%	4	589	-84.167%
2026-04-22	4.0500	4.0500	4.0000	4.0000	-15.789%	6	589	-85.750%
2026-04-17	4.5900	4.9000	4.5900	4.7500	+30.137%	4	589	-88.000%
2026-04-15	3.6000	3.6500	3.6000	3.6500	+7.353%	2	590	-84.384%
2026-04-14	3.5000	3.5000	3.4000	3.4000	-19.048%	2	590	-83.235%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-2.326%	1	590	-86.429%
2026-04-09	4.0500	4.3000	3.9500	4.3000	+22.857%	10	589	-86.744%
2026-04-06	3.4400	3.5500	3.4100	3.5000	+7.692%	72	590	-83.714%
2026-04-01	3.2500	3.2500	3.2500	3.2500	+14.841%	2	593	-82.462%
2026-03-31	2.8700	2.8700	2.8300	2.8300	-16.765%	10	593	-79.859%
2026-03-27	3.4800	3.4800	3.4000	3.4000	-5.556%	3	592	-83.235%
2026-03-25	3.6000	3.6000	3.6000	3.6000	+7.463%	19	591	-84.167%
2026-03-23	3.3500	3.3500	3.3500	3.3500	+12.040%	1	591	-82.985%
2026-03-18	2.9900	2.9900	2.9900	2.9900	+16.797%	1	571	-80.936%
2026-03-12	2.7800	2.7800	2.5600	2.5600	-6.227%	3	571	-77.734%
2026-03-10	2.7300	2.7300	2.7300	2.7300	+21.333%	2	571	-79.121%
2026-03-09	2.4900	2.4900	2.2500	2.2500	-23.469%	6	569	-74.667%
2026-03-06	2.8300	2.9500	2.8300	2.9400	-42.353%	16	565	-80.612%
2026-03-05	5.1000	5.1000	5.1000	5.1000	-8.929%	1	557	-88.824%
2026-03-04	5.6500	5.6500	5.6000	5.6000	+5.660%	2	558	-89.821%
2026-03-03	5.3000	5.3000	5.3000	5.3000	-7.343%	1	559	-89.245%
2026-02-24	5.7200	5.7200	5.7200	5.7200	-14.627%	1	559	-90.035%
2026-02-20	6.7000	6.7000	6.7000	6.7000	+12.605%	1	559	-91.493%
2026-02-10	5.9500	5.9500	5.9500	5.9500	-11.852%	1	558	-90.420%
2026-02-06	6.7500	6.7500	6.7500	6.7500	+10.656%	1	559	-91.556%
2026-02-05	6.1000	6.1000	6.1000	6.1000	-9.630%	1	559	-90.656%
2026-02-04	6.7500	6.7500	6.7500	6.7500	+6.299%	1	559	-91.556%
2026-02-02	6.3500	6.3500	6.3500	6.3500	+10.627%	132	558	-91.024%
2026-01-14	5.6600	5.7700	5.2800	5.7400	-10.870%	6	435	-90.070%
2026-01-09	6.4400	6.4400	6.4400	6.4400	+22.667%	1	432	-91.149%
2026-01-07	5.3500	5.3500	5.2500	5.2500	+18.510%	2	433	-89.143%
2026-01-05	4.4300	4.4300	4.4300	4.4300	+0.682%	2	433	-87.133%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-21.429%	1	433	-87.045%
2025-12-12	5.6000	5.6000	5.6000	5.6000	+17.895%	15	433	-89.821%
2025-12-09	4.7500	4.7500	4.7500	4.7500	-18.103%	1	448	-88.000%
2025-12-03	5.8000	5.8000	5.8000	5.8000	+3.571%	1	448	-90.172%
2025-12-02	5.6000	5.6000	5.6000	5.6000	+13.131%	29	449	-89.821%
2025-11-21	4.9500	4.9500	4.9500	4.9500	+6.452%	3	451	-88.485%
2025-11-12	4.6500	4.6500	4.6500	4.6500	+13.415%	30	445	-87.742%
2025-11-06	4.1000	4.1000	4.1000	4.1000	-9.890%	2	445	-86.098%
2025-11-05	4.5500	4.5500	4.5500	4.5500	+7.059%	1	445	-87.473%
2025-10-29	4.2500	4.2500	4.2500	4.2500	+3.659%	2	445	-86.588%
2025-10-28	4.1000	4.1000	4.1000	4.1000	+2.757%	6	443	-86.098%
2025-10-24	3.7000	3.9900	3.7000	3.9900	+7.838%	2	443	-85.714%
2025-10-23	3.7000	3.7500	3.7000	3.7000	+7.246%	10	442	-84.595%
2025-10-21	3.4500	3.4500	3.4500	3.4500	+2.985%	15	450	-83.478%
2025-10-20	3.4300	3.4300	3.3500	3.3500	+22.711%	34	435	-82.985%
2025-10-17	2.7300	2.7300	2.7300	2.7300	+13.278%	5	434	-79.121%
2025-10-10	2.4100	2.4100	2.4100	2.4100	-2.823%	7	429	-76.349%
2025-10-09	2.4800	2.4800	2.4800	2.4800	-4.615%	1	422	-77.016%
2025-10-07	2.6000	2.6000	2.6000	2.6000	-21.212%	15	408	-78.077%
2025-09-25	3.3000	3.3000	3.3000	3.3000	-4.348%	203	408	-82.727%
2025-09-24	3.6500	3.6500	3.4500	3.4500	-1.429%	6	233	-83.478%
2025-09-23	3.5000	3.5000	3.5000	3.5000	+6.061%	1	233	-83.714%
2025-09-22	3.1000	3.3000	3.1000	3.3000	+3.125%	4	233	-82.727%
2025-09-19	3.2000	3.2000	3.2000	3.2000	-1.538%	1	230	-82.188%
2025-09-18	3.2500	3.2500	3.2500	3.2500	-7.143%	25	230	-82.462%
2025-09-17	3.5000	3.5000	3.5000	3.5000	+2.941%	1	230	-83.714%
2025-09-16	3.4500	3.4500	3.4000	3.4000	-8.108%	10	230	-83.235%
2025-09-15	3.7000	3.7000	3.7000	3.7000	-7.500%	1	226	-84.595%
2025-09-11	4.0000	4.0000	4.0000	4.0000	+1.266%	1	226	-85.750%
2025-09-10	3.9500	3.9500	3.9500	3.9500	-1.741%	1	225	-85.570%
2025-09-04	3.9000	4.0200	3.9000	4.0200	+23.692%	28	224	-85.821%
2025-09-03	3.2500	3.2500	3.2500	3.2500	+3.175%	1	199	-82.462%
2025-09-02	3.1000	3.1500	3.0000	3.1500	+3.960%	6	200	-81.905%
2025-08-25	3.1000	3.1000	3.0000	3.0300	+0.664%	7	200	-81.188%
2025-08-22	3.0100	3.0100	3.0100	3.0100	+10.662%	2	198	-81.063%
2025-08-20	2.7200	2.7200	2.7200	2.7200	+24.771%	2	198	-79.044%
2025-08-05	2.1800	2.1800	2.1800	2.1800	-8.017%	2	196	-73.853%
2025-07-29	2.3700	2.3700	2.3700	2.3700	-11.567%	1	194	-75.949%
2025-07-25	2.6600	2.6800	2.6600	2.6800	-1.471%	2	193	-78.731%
2025-07-24	2.7200	2.7200	2.7200	2.7200	-30.256%	1	193	-79.044%
2025-07-11	3.9000	3.9000	3.9000	3.9000	-2.500%	51	192	-85.385%
2025-07-07	4.0000	4.0000	4.0000	4.0000	+20.120%	3	163	-85.750%
2025-06-17	3.2000	3.3300	3.2000	3.3300	+0.909%	140	163	-82.883%
2025-06-16	3.1000	3.3100	3.1000	3.3000	-2.941%	42	55	-82.727%
2025-06-12	3.5500	3.5500	3.4000	3.4000	-13.043%	3	33	-83.235%
2025-06-03	2.5500	3.9500	2.5500	3.9100	0.000%	60	30	-85.422%

.dark-mode .kZ9qdf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kZ9qdf{ color: #333333; background-color: white; border: 2px solid #333333; }GAP20260918C25GAP Sep 18 2026 25.00 Call (GAP260918C00025000)option OPRA

GAP20260918C25
GAP Sep 18 2026 25.00 Call (GAP260918C00025000)
option OPRA