Dark

GPN20260918C90
GPN Sep 18 2026 90.00 Call (GPN260918C00090000)
option OPRA

EOD

Aug 20, 2026

5.25+9.375%(+0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.5000	5.5000	5.2500	5.2500	+9.375%	5	6,356	0.000%
2026-08-19	4.8000	4.8000	4.8000	4.8000	-4.950%	5	6,358	+9.375%
2026-08-18	5.3800	5.3800	4.9000	5.0500	+16.628%	12	6,353	+3.960%
2026-08-17	4.7000	4.7000	4.3300	4.3300	-26.610%	16	6,349	+21.247%
2026-08-14	7.3000	7.7700	5.9000	5.9000	-24.841%	29	6,356	-11.017%
2026-08-13	3.7000	7.8500	3.7000	7.8500	+273.810%	45	6,367	-33.121%
2026-08-12	2.1000	2.1000	2.1000	2.1000	-23.636%	4	6,354	+150.000%
2026-08-11	2.9000	3.1000	2.7500	2.7500	-5.172%	41	6,351	+90.909%
2026-08-10	2.7800	2.9500	2.7800	2.9000	+3.571%	12	6,348	+81.034%
2026-08-07	3.7000	3.7000	2.8000	2.8000	-12.500%	70	6,341	+87.500%
2026-08-06	3.8400	3.8400	3.2000	3.2000	-23.810%	23	6,350	+64.063%
2026-08-05	5.4500	5.4500	3.9100	4.2000	-28.934%	24	6,343	+25.000%
2026-08-04	4.4000	6.2000	4.4000	5.9100	+24.160%	4,290	6,352	-11.168%
2026-08-03	4.7500	4.7600	4.7500	4.7600	+8.182%	2	2,361	+10.294%
2026-07-30	4.4000	4.4000	4.4000	4.4000	-23.478%	1	2,361	+19.318%
2026-07-29	5.4800	5.7500	5.3700	5.7500	+15.000%	15	2,361	-8.696%
2026-07-28	4.4900	5.0000	4.4900	5.0000	+28.205%	5	2,364	+5.000%
2026-07-27	3.2000	3.9000	3.0000	3.9000	+41.818%	1,400	2,168	+34.615%
2026-07-24	2.4000	2.7500	2.4000	2.7500	+34.146%	168	1,326	+90.909%
2026-07-23	2.0000	2.0500	2.0000	2.0500	-12.017%	17	1,257	+156.098%
2026-07-22	2.3000	2.3300	2.3000	2.3300	-15.273%	3	1,257	+125.322%
2026-07-21	2.9100	2.9100	2.6500	2.7500	-21.429%	17	1,257	+90.909%
2026-07-20	2.6000	3.6000	2.6000	3.5000	+52.838%	525	1,260	+50.000%
2026-07-17	2.6500	2.9000	2.2900	2.2900	-4.979%	8	960	+129.258%
2026-07-16	2.2000	2.4100	2.2000	2.4100	-5.490%	19	956	+117.842%
2026-07-15	2.5500	2.5500	2.5500	2.5500	+64.516%	1	952	+105.882%
2026-07-14	1.5500	1.5500	1.5500	1.5500	-6.061%	1	951	+238.710%
2026-07-10	1.6800	1.6800	1.6500	1.6500	+43.478%	2	951	+218.182%
2026-07-09	1.1500	1.1500	1.1500	1.1500	-8.000%	2	950	+356.522%
2026-07-08	1.2500	1.2500	1.2500	1.2500	-44.444%	1	950	+320.000%
2026-07-02	2.1000	2.2500	2.1000	2.2500	+25.000%	65	918	+133.333%
2026-07-01	1.9000	1.9500	1.8000	1.8000	+80.000%	70	918	+191.667%
2026-06-29	1.1500	1.1500	1.0000	1.0000	+1.010%	245	948	+425.000%
2026-06-26	0.8500	0.9900	0.8500	0.9900	+23.750%	3	735	+430.303%
2026-06-25	0.8000	0.8500	0.7500	0.8000	+14.286%	236	737	+556.250%
2026-06-24	0.6500	0.7000	0.5500	0.7000	-17.647%	45	593	+650.000%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-10.526%	1	604	+517.647%
2026-06-12	0.9500	0.9500	0.9500	0.9500	+72.727%	1	604	+452.632%
2026-06-11	0.5700	0.6000	0.5500	0.5500	0.000%	32	604	+854.545%
2026-06-10	0.5500	0.5500	0.5500	0.5500	-38.889%	1	624	+854.545%
2026-06-08	0.9000	0.9000	0.9000	0.9000	-52.632%	1	623	+483.333%
2026-06-02	1.9000	1.9000	1.9000	1.9000	-5.000%	5	624	+176.316%
2026-05-26	2.0000	2.0000	1.8500	2.0000	+8.696%	34	624	+162.500%
2026-05-21	1.8400	1.8400	1.8400	1.8400	+18.710%	15	622	+185.326%
2026-05-20	1.3000	1.5500	1.3000	1.5500	+24.000%	2	622	+238.710%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-45.652%	7	614	+320.000%
2026-05-06	2.3000	2.3000	2.3000	2.3000	+12.195%	1	614	+128.261%
2026-05-05	2.1500	2.1500	2.0500	2.0500	-21.154%	13	615	+156.098%
2026-05-04	2.8500	2.8500	2.6000	2.6000	-3.704%	4	602	+101.923%
2026-05-01	2.7000	2.7500	2.7000	2.7000	+20.000%	6	602	+94.444%
2026-04-29	2.2500	2.3000	2.2000	2.2500	+15.385%	13	602	+133.333%
2026-04-28	1.9500	1.9500	1.9500	1.9500	+14.706%	2	590	+169.231%
2026-04-24	1.7500	1.7500	1.7000	1.7000	-12.821%	7	588	+208.824%
2026-04-23	1.9500	1.9500	1.9500	1.9500	-31.579%	1	581	+169.231%
2026-04-21	2.8500	2.8500	2.8500	2.8500	-1.724%	1	579	+84.211%
2026-04-20	2.9000	2.9000	2.9000	2.9000	0.000%	1	579	+81.034%
2026-04-17	2.8500	2.9000	2.8500	2.9000	+18.852%	3	578	+81.034%
2026-04-16	2.4500	2.5000	2.4400	2.4400	-0.408%	19	578	+115.164%
2026-04-15	2.4500	2.4500	2.4500	2.4500	+16.667%	5	559	+114.286%
2026-04-14	2.1000	2.1000	2.1000	2.1000	+5.000%	1	554	+150.000%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+21.212%	1	554	+162.500%
2026-04-10	1.6500	1.6500	1.6500	1.6500	+13.793%	26	553	+218.182%
2026-04-09	1.4500	1.4500	1.4500	1.4500	-6.452%	2	541	+262.069%
2026-04-07	1.6000	1.6000	1.5500	1.5500	-8.824%	2	541	+238.710%
2026-04-06	1.5800	1.8000	1.5800	1.7000	-8.108%	297	541	+208.824%
2026-04-02	1.6500	1.8500	1.6500	1.8500	-7.500%	2	291	+183.784%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-9.091%	2	291	+162.500%
2026-03-31	2.2000	2.2000	2.1500	2.2000	-31.250%	4	291	+138.636%
2026-03-25	3.7000	3.7000	3.2000	3.2000	+14.286%	6	291	+64.063%
2026-03-23	2.8000	2.8000	2.8000	2.8000	+7.692%	9	292	+87.500%
2026-03-20	2.6000	2.6000	2.6000	2.6000	+8.333%	1	292	+101.923%
2026-03-19	2.4000	2.4000	2.4000	2.4000	-28.358%	2	292	+118.750%
2026-03-17	3.3500	3.3500	3.3500	3.3500	+26.415%	1	293	+56.716%
2026-03-13	2.6500	2.6500	2.6500	2.6500	-32.051%	20	292	+98.113%
2026-03-11	4.0000	4.0000	3.9000	3.9000	0.000%	9	312	+34.615%
2026-03-09	4.0000	4.0000	3.9000	3.9000	-13.333%	4	303	+34.615%
2026-03-06	4.7000	4.8000	4.5000	4.5000	-10.000%	33	301	+16.667%
2026-03-05	5.2000	5.2000	5.0000	5.0000	-1.961%	60	271	+5.000%
2026-03-04	5.0000	5.1000	4.9000	5.1000	-1.923%	42	211	+2.941%
2026-03-03	5.2000	5.2000	5.2000	5.2000	+6.122%	4	170	+0.962%
2026-02-27	4.9000	4.9000	4.8000	4.9000	-25.758%	63	166	+7.143%
2026-02-19	6.6500	6.6500	6.6000	6.6000	+6.452%	22	103	-20.455%
2026-02-18	6.2000	6.2000	6.2000	6.2000	+22.772%	1	83	-15.323%
2026-01-23	5.0500	5.0500	5.0500	5.0500	+13.229%	6	83	+3.960%
2026-01-21	4.4600	4.4600	4.4600	4.4600	+3.721%	6	84	+17.713%
2026-01-20	4.3000	4.3000	4.3000	4.3000	-52.747%	1	78	+22.093%
2025-12-17	9.1000	9.1000	9.1000	9.1000	+21.658%	1	77	-42.308%
2025-12-02	7.6000	7.7000	7.4000	7.4800	-26.667%	74	77	-29.813%
2025-10-30	10.2000	10.2000	10.2000	10.2000	-21.175%	1	26	-48.529%
2025-10-28	13.3000	13.3000	12.9400	12.9400	+3.936%	12	26	-59.428%
2025-10-22	12.4500	12.4500	12.4500	12.4500	-5.467%	1	14	-57.831%
2025-10-03	13.1700	13.1700	13.1700	13.1700	+15.223%	1	13	-60.137%
2025-09-25	11.4300	11.4300	11.4300	11.4300	-5.537%	1	13	-54.068%
2025-08-19	12.5000	12.5000	12.1000	12.1000	-4.724%	9	13	-56.612%
2025-08-15	12.7000	12.7000	12.7000	12.7000	+10.052%	2	4	-58.661%
2025-08-13	11.5400	11.5400	11.5400	11.5400	+5.872%	1	2	-54.506%
2025-07-29	10.9000	10.9000	10.9000	10.9000	-8.939%	1	3	-51.835%
2025-07-28	11.9700	11.9700	11.9700	11.9700	+20.909%	1	3	-56.140%
2025-07-21	9.9000	9.9000	9.9000	9.9000	+14.983%	1	2	-46.970%
2025-06-18	8.6100	8.6100	8.6100	8.6100	0.000%	1	0	-39.024%