Dark

GPN20260918P70
GPN Sep 18 2026 70.00 Put (GPN260918P00070000)
option OPRA

EOD

Aug 20, 2026

0.1800-10.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1800	0.1800	0.1800	0.1800	-10.000%	3	407	0.000%
2026-08-13	0.2300	0.2300	0.2000	0.2000	-60.000%	4	407	-10.000%
2026-08-07	0.5000	0.5000	0.5000	0.5000	-16.667%	10	408	-64.000%
2026-08-06	0.6000	0.6000	0.6000	0.6000	+27.660%	1	408	-70.000%
2026-08-05	0.7500	0.7500	0.4700	0.4700	-60.504%	33	408	-61.702%
2026-07-31	1.1700	1.1900	1.1700	1.1900	+13.333%	3	428	-84.874%
2026-07-30	1.2000	1.2000	1.0500	1.0500	+5.000%	12	429	-82.857%
2026-07-29	1.0000	1.0000	0.9700	1.0000	-9.910%	6	425	-82.000%
2026-07-28	1.1500	1.2500	1.1100	1.1100	-23.448%	10	420	-83.784%
2026-07-27	1.5300	1.5300	1.4500	1.4500	-29.268%	14	413	-87.586%
2026-07-24	2.0000	2.0500	2.0000	2.0500	-18.000%	72	405	-91.220%
2026-07-23	2.6000	2.6000	2.5000	2.5000	+16.279%	6	475	-92.800%
2026-07-21	2.1500	2.1500	2.1000	2.1500	+19.444%	67	478	-91.628%
2026-07-20	1.8500	1.8500	1.8000	1.8000	-25.926%	15	542	-90.000%
2026-07-17	2.4300	2.4300	2.4300	2.4300	-17.627%	2	554	-92.593%
2026-07-14	3.1000	3.1000	2.8500	2.9500	+13.462%	27	554	-93.898%
2026-07-13	2.5500	2.6000	2.5500	2.6000	-18.495%	16	527	-93.077%
2026-07-10	3.1000	3.2000	3.1000	3.1900	-16.927%	12	511	-94.357%
2026-07-09	3.8400	3.8400	3.8400	3.8400	-1.538%	1	515	-95.313%
2026-07-08	3.6000	3.9000	3.6000	3.9000	+56.000%	18	515	-95.385%
2026-07-06	2.5000	2.5000	2.5000	2.5000	-10.714%	2	514	-92.800%
2026-07-02	2.8000	2.8000	2.8000	2.8000	-20.000%	5	508	-93.571%
2026-07-01	3.1000	3.5000	3.1000	3.5000	-27.083%	30	508	-94.857%
2026-06-30	5.1000	5.1000	4.8000	4.8000	-14.286%	58	523	-96.250%
2026-06-29	5.6000	5.6000	5.6000	5.6000	-6.667%	9	544	-96.786%
2026-06-26	6.3000	6.3000	6.0000	6.0000	-11.765%	10	553	-97.000%
2026-06-25	6.8000	6.8000	6.8000	6.8000	+3.187%	3	543	-97.353%
2026-06-16	6.5900	6.5900	6.5900	6.5900	-12.133%	10	540	-97.269%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-31.193%	5	540	-97.600%
2026-06-11	10.6800	10.9000	10.6800	10.9000	+5.825%	9	540	-98.349%
2026-06-10	10.3000	10.3000	10.3000	10.3000	+49.275%	1	548	-98.252%
2026-06-04	6.9000	6.9000	6.9000	6.9000	-15.854%	3	547	-97.391%
2026-06-03	5.3500	8.2000	5.3500	8.2000	+78.261%	9	547	-97.805%
2026-06-02	4.7000	4.7000	4.6000	4.6000	+6.977%	7	547	-96.087%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-6.522%	1	549	-95.814%
2026-05-28	4.6000	4.6000	4.6000	4.6000	-8.000%	1	549	-96.087%
2026-05-27	4.7000	5.0000	4.7000	5.0000	+2.041%	3	549	-96.400%
2026-05-26	5.1000	5.1000	4.9000	4.9000	-2.000%	11	550	-96.327%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-16.248%	1	561	-96.400%
2026-05-21	6.0000	6.0000	5.9700	5.9700	-6.719%	4	562	-96.985%
2026-05-20	6.6000	6.6000	6.4000	6.4000	-11.111%	2	562	-97.188%
2026-05-19	6.6000	7.2000	6.6000	7.2000	+7.463%	3	585	-97.500%
2026-05-18	6.7000	6.7000	6.7000	6.7000	-10.067%	24	585	-97.313%
2026-05-14	7.5000	7.5000	7.4500	7.4500	+6.429%	11	585	-97.584%
2026-05-12	6.9000	7.0000	6.9000	7.0000	+7.692%	352	266	-97.429%
2026-05-08	6.5200	6.5200	6.5000	6.5000	-2.402%	11	266	-97.231%
2026-05-07	6.9000	6.9000	6.6600	6.6600	-8.767%	2	265	-97.297%
2026-05-06	5.8000	7.3000	5.8000	7.3000	-1.351%	23	264	-97.534%
2026-05-05	7.4000	7.4000	7.4000	7.4000	+21.311%	3	241	-97.568%
2026-05-04	6.1000	6.1000	6.1000	6.1000	-28.655%	4	244	-97.049%
2026-04-23	7.2300	8.5500	7.2300	8.5500	-5.000%	5	243	-97.895%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-7.881%	2	243	-98.000%
2026-04-10	9.7700	9.7700	9.7700	9.7700	-3.267%	1	241	-98.158%
2026-04-08	10.1000	10.1000	10.1000	10.1000	-9.821%	3	240	-98.218%
2026-04-06	11.2000	11.2000	11.2000	11.2000	+6.667%	2	240	-98.393%
2026-04-02	11.8000	11.8000	10.5000	10.5000	+0.962%	7	238	-98.286%
2026-03-31	10.5000	10.5000	10.4000	10.4000	+5.051%	23	238	-98.269%
2026-03-30	10.0000	10.0000	9.9000	9.9000	+4.211%	2	217	-98.182%
2026-03-27	9.5000	9.5000	9.5000	9.5000	+21.795%	1	215	-98.105%
2026-03-26	7.9000	7.9000	7.8000	7.8000	-6.024%	8	215	-97.692%
2026-03-24	8.3000	8.3000	8.3000	8.3000	+6.410%	2	208	-97.831%
2026-03-23	7.8000	7.8000	7.8000	7.8000	-3.106%	13	206	-97.692%
2026-03-18	7.4000	8.0500	7.4000	8.0500	+15.000%	8	193	-97.764%
2026-03-09	7.1000	7.2000	7.0000	7.0000	+25.000%	8	193	-97.429%
2026-03-05	5.4000	5.6000	5.4000	5.6000	-1.754%	30	189	-96.786%
2026-03-04	5.7000	5.7000	5.7000	5.7000	+5.556%	9	159	-96.842%
2026-03-03	6.0000	6.0000	5.4000	5.4000	-1.818%	87	159	-96.667%
2026-03-02	5.5000	5.5000	5.5000	5.5000	-5.172%	5	74	-96.727%
2026-02-27	5.5200	5.8000	5.5200	5.8000	+8.411%	16	69	-96.897%
2026-02-25	5.3500	5.3500	5.3500	5.3500	+4.902%	1	55	-96.636%
2026-02-19	5.1000	5.1000	5.1000	5.1000	+6.695%	40	55	-96.471%
2026-02-18	6.0000	6.0000	4.7800	4.7800	-38.718%	41	57	-96.234%
2026-01-20	7.0000	7.8000	7.0000	7.8000	+14.706%	4	23	-97.692%
2026-01-16	6.8000	6.8000	6.8000	6.8000	+3.030%	1	22	-97.353%
2026-01-15	6.2000	6.6000	6.2000	6.6000	+4.762%	4	22	-97.273%
2026-01-07	6.3000	6.3000	6.3000	6.3000	-3.963%	1	23	-97.143%
2026-01-02	6.0000	6.5600	6.0000	6.5600	+11.186%	6	22	-97.256%
2025-12-31	5.9000	5.9000	5.9000	5.9000	-10.606%	1	18	-96.949%
2025-12-02	6.6000	6.6000	6.6000	6.6000	-28.026%	1	18	-97.273%
2025-11-21	9.1700	9.1700	9.1700	9.1700	+13.913%	1	18	-98.037%
2025-11-13	8.0500	8.0500	8.0500	8.0500	+51.032%	1	17	-97.764%
2025-10-27	5.3300	5.3300	5.3300	5.3300	+4.510%	1	16	-96.623%
2025-09-16	5.1000	5.1000	5.1000	5.1000	+4.082%	1	16	-96.471%
2025-08-15	4.9000	4.9000	4.9000	4.9000	-10.909%	2	15	-96.327%
2025-08-12	5.5000	5.5000	5.5000	5.5000	-8.333%	2	13	-96.727%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-13.043%	2	11	-97.000%
2025-08-04	6.9000	6.9000	6.9000	6.9000	+7.813%	1	9	-97.391%
2025-07-30	6.0000	6.4000	6.0000	6.4000	+4.918%	2	8	-97.188%
2025-07-29	6.1000	6.1000	6.1000	6.1000	0.000%	3	6	-97.049%
2025-07-22	6.1000	6.1000	6.1000	6.1000	-14.085%	1	3	-97.049%
2025-07-16	7.1000	7.1000	7.1000	7.1000	0.000%	2	2	-97.465%