Dark

GLPI20260717P45
GLPI Jul 17 2026 45.00 Put (GLPI260717P00045000)
option OPRA

EOD

Jun 30, 2026

0.7300+102.778%(+0.3700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.7500	0.7600	0.7000	0.7300	+102.778%	10	1,354	0.000%
2026-06-29	0.5000	0.5000	0.3600	0.3600	-34.545%	3	1,354	+102.778%
2026-06-26	0.4500	0.5600	0.4500	0.5500	-26.667%	164	1,351	+32.727%
2026-06-25	0.6500	0.8000	0.6500	0.7500	-34.783%	25	1,296	-2.667%
2026-06-24	0.9000	1.1500	0.9000	1.1500	+4.545%	2	1,288	-36.522%
2026-06-23	1.1000	1.1000	1.1000	1.1000	-5.172%	7	1,288	-33.636%
2026-06-22	1.5000	1.5000	1.1600	1.1600	+36.471%	12	1,281	-37.069%
2026-06-18	0.9200	1.0500	0.8500	0.8500	+54.545%	66	1,219	-14.118%
2026-06-17	0.6000	0.6000	0.5500	0.5500	+10.000%	9	1,219	+32.727%
2026-06-16	0.5000	0.5000	0.5000	0.5000	0.000%	14	1,219	+46.000%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-16.667%	10	1,219	+46.000%
2026-06-12	0.4000	0.6000	0.3500	0.6000	+81.818%	11	1,219	+21.667%
2026-06-11	0.4000	0.4000	0.3300	0.3300	-34.000%	18	1,218	+121.212%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-9.091%	9	1,216	+46.000%
2026-06-09	0.5500	0.5500	0.5500	0.5500	-28.571%	2	1,216	+32.727%
2026-06-08	0.7500	0.9000	0.7500	0.7700	-14.444%	17	1,216	-5.195%
2026-06-05	0.9000	0.9000	0.9000	0.9000	-18.182%	6	1,206	-18.889%
2026-06-04	1.1000	1.1000	1.1000	1.1000	+4.762%	7	1,206	-33.636%
2026-06-03	1.0000	1.0500	0.9400	1.0500	+10.526%	19	1,206	-30.476%
2026-06-02	1.1000	1.1000	0.9500	0.9500	-5.000%	26	1,195	-23.158%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+5.263%	20	1,194	-27.000%
2026-05-29	0.9500	0.9500	0.9500	0.9500	+26.667%	11	1,180	-23.158%
2026-05-28	0.7500	0.7500	0.7500	0.7500	0.000%	14	1,180	-2.667%
2026-05-27	0.7500	0.7500	0.7500	0.7500	+25.000%	12	1,180	-2.667%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-36.842%	2	1,180	+21.667%
2026-05-22	0.9500	0.9500	0.9500	0.9500	+46.154%	2	1,180	-23.158%
2026-05-21	0.8000	0.8000	0.6500	0.6500	+8.333%	64	1,180	+12.308%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,180	+21.667%
2026-05-19	0.8500	0.8500	0.6500	0.6500	-38.095%	4	1,124	+12.308%
2026-05-18	1.0500	1.0500	1.0500	1.0500	-16.000%	6	1,124	-30.476%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+38.889%	9	1,124	-41.600%
2026-05-14	0.9000	0.9000	0.9000	0.9000	0.000%	10	1,124	-18.889%
2026-05-13	0.9000	0.9000	0.9000	0.9000	+50.000%	3	1,124	-18.889%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-14.286%	8	1,124	+21.667%
2026-05-11	0.7000	0.7000	0.7000	0.7000	+40.000%	1	1,124	+4.286%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,124	+46.000%
2026-05-07	0.6500	0.6500	0.6500	0.6500	+62.500%	9	1,124	+12.308%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-63.636%	8	1,124	+82.500%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,124	-33.636%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+76.923%	10	1,124	-36.522%
2026-05-01	0.6500	0.6500	0.6500	0.6500	+8.333%	43	1,123	+12.308%
2026-04-30	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,123	+21.667%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-36.842%	5	1,123	+21.667%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+5.556%	21	1,123	-23.158%
2026-04-27	0.9000	0.9000	0.9000	0.9000	-30.769%	1	1,123	-18.889%
2026-04-24	1.3000	1.3000	1.3000	1.3000	-25.714%	11	1,123	-43.846%
2026-04-23	1.7500	1.7500	1.7500	1.7500	+25.000%	6	1,123	-58.286%
2026-04-22	1.5000	1.5000	1.4000	1.4000	+21.739%	6	1,123	-47.857%
2026-04-21	0.8500	1.1500	0.8500	1.1500	+35.294%	8	1,121	-36.522%
2026-04-20	0.8500	0.8500	0.8500	0.8500	-15.000%	9	1,121	-14.118%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-16.667%	27	1,121	-27.000%
2026-04-16	1.2000	1.2000	1.2000	1.2000	-14.286%	23	1,121	-39.167%
2026-04-15	1.4000	1.4000	1.4000	1.4000	+7.692%	10	1,121	-47.857%
2026-04-14	1.3000	1.3000	1.3000	1.3000	-2.256%	27	1,121	-43.846%
2026-04-13	1.3300	1.3300	1.3300	1.3300	-1.481%	3	1,121	-45.113%
2026-04-10	1.3500	1.3500	1.3500	1.3500	-10.000%	14	1,121	-45.926%
2026-04-09	1.5000	1.5000	1.5000	1.5000	-1.316%	2	1,121	-51.333%
2026-04-08	1.3000	1.5200	1.3000	1.5200	-15.556%	73	1,121	-51.974%
2026-04-07	1.8000	1.8000	1.7000	1.8000	-16.279%	16	1,121	-59.444%
2026-04-06	2.1500	2.1500	2.1500	2.1500	-14.000%	10	1,115	-66.047%
2026-04-02	2.5000	2.5000	2.5000	2.5000	+8.696%	23	1,115	-70.800%
2026-04-01	2.3000	2.3000	2.3000	2.3000	-9.804%	19	1,115	-68.261%
2026-03-31	2.5500	2.5500	2.5500	2.5500	+4.082%	6	1,115	-71.373%
2026-03-30	2.6000	2.6000	2.4500	2.4500	-10.909%	6	1,115	-70.204%
2026-03-27	2.7500	2.7500	2.7500	2.7500	+34.146%	6	1,113	-73.455%
2026-03-26	2.0500	2.0500	2.0500	2.0500	+7.895%	8	1,113	-64.390%
2026-03-25	2.0000	2.0000	1.9000	1.9000	+31.034%	14	1,113	-61.579%
2026-03-24	1.4500	1.4500	1.4500	1.4500	+2.113%	7	1,109	-49.655%
2026-03-23	1.4200	1.4200	1.4200	1.4200	+42.000%	11	1,109	-48.592%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-25.926%	5	1,109	-27.000%
2026-03-19	1.3500	1.3500	1.3500	1.3500	-3.571%	4	1,109	-45.926%
2026-03-18	1.1500	1.4000	1.1500	1.4000	+21.739%	26	1,109	-47.857%
2026-03-17	1.1500	1.1500	1.1500	1.1500	-14.815%	20	1,099	-36.522%
2026-03-16	1.3500	1.3500	1.3500	1.3500	+8.000%	22	1,099	-45.926%
2026-03-13	1.3000	1.3000	1.2500	1.2500	-28.571%	6	1,099	-41.600%
2026-03-12	1.5400	1.7500	1.5400	1.7500	+12.903%	6	1,098	-58.286%
2026-03-11	1.2500	1.5500	1.2500	1.5500	+19.231%	34	1,098	-52.903%
2026-03-10	0.8000	1.3000	0.8000	1.3000	0.000%	21	1,096	-43.846%
2026-03-09	1.3000	1.3000	1.3000	1.3000	+18.182%	8	1,086	-43.846%
2026-03-06	1.2000	1.2000	1.1000	1.1000	+22.222%	20	1,091	-33.636%
2026-03-05	0.9000	0.9000	0.9000	0.9000	+12.500%	16	1,081	-18.889%
2026-03-04	0.8000	0.8000	0.8000	0.8000	0.000%	33	1,081	-8.750%
2026-03-03	0.8000	0.8000	0.8000	0.8000	-23.810%	39	1,091	-8.750%
2026-03-02	1.0500	1.0500	1.0500	1.0500	+10.526%	59	1,104	-30.476%
2026-02-27	0.9500	0.9500	0.9500	0.9500	-13.636%	33	1,104	-23.158%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-18.519%	60	1,104	-33.636%
2026-02-25	1.3500	1.3500	1.3500	1.3500	+3.846%	43	1,117	-45.926%
2026-02-24	1.3000	1.3000	1.3000	1.3000	-13.333%	41	1,117	-43.846%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-16.667%	2	1,128	-51.333%
2026-02-20	1.8000	1.8000	1.8000	1.8000	-14.286%	7	1,128	-59.444%
2026-02-19	1.9500	2.1000	1.9500	2.1000	+2.439%	23	1,128	-65.238%
2026-02-18	1.9000	2.0500	1.9000	2.0500	-6.818%	6	1,125	-64.390%
2026-02-17	2.2000	2.2000	2.2000	2.2000	+4.762%	3	1,124	-66.818%
2026-02-13	2.1000	2.1000	2.1000	2.1000	+35.484%	13	1,124	-65.238%
2026-02-12	1.5500	1.5500	1.5500	1.5500	-22.500%	26	1,124	-52.903%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-9.091%	31	1,124	-63.500%
2026-02-10	2.2000	2.2000	2.2000	2.2000	-6.383%	8	1,131	-66.818%
2026-02-09	2.3500	2.3500	2.3500	2.3500	0.000%	28	1,139	-68.936%
2026-02-06	2.3500	2.3500	2.3500	2.3500	-12.963%	5	1,167	-68.936%
2026-02-05	2.7000	2.7000	2.7000	2.7000	-3.571%	19	1,172	-72.963%
2026-02-04	2.8000	2.8000	2.8000	2.8000	-20.000%	10	1,153	-73.929%
2026-02-03	3.5000	3.5000	3.5000	3.5000	+18.644%	1	1,163	-79.143%
2026-02-02	2.9500	2.9500	2.9500	2.9500	+3.509%	2	1,162	-75.254%
2026-01-30	2.8500	2.8500	2.8500	2.8500	+18.750%	3	1,164	-74.386%
2026-01-29	2.4000	2.4000	2.4000	2.4000	-14.286%	4	1,167	-69.583%
2026-01-28	2.8000	2.8000	2.8000	2.8000	+14.286%	2	1,171	-73.929%
2026-01-27	2.7000	2.7000	2.4500	2.4500	-10.909%	9	1,169	-70.204%
2026-01-26	2.7500	2.7500	2.7500	2.7500	+12.245%	13	1,163	-73.455%
2026-01-23	2.4500	2.4500	2.4500	2.4500	+11.364%	36	1,150	-70.204%
2026-01-22	2.2000	2.2000	2.2000	2.2000	+2.326%	30	1,186	-66.818%
2026-01-21	2.1500	2.1500	2.1500	2.1500	-10.417%	8	1,199	-66.047%
2026-01-20	2.4000	2.4000	2.4000	2.4000	+2.128%	5	1,207	-69.583%
2026-01-16	2.3500	2.3500	2.3500	2.3500	+30.556%	51	1,253	-68.936%
2026-01-15	1.8000	1.8000	1.8000	1.8000	-35.714%	7	1,253	-59.444%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+7.692%	1	1,260	-73.929%
2026-01-13	2.6000	2.6000	2.6000	2.6000	-7.143%	10	1,259	-71.923%
2026-01-12	2.8000	2.8000	2.8000	2.8000	-38.190%	1,269	1,269	-73.929%
2025-12-05	4.5300	4.5300	4.5300	4.5300	0.000%	4	4	-83.885%