Dark

GPN20270115C100
GPN Jan 15 2027 100.00 Call (GPN270115C00100000)
option OPRA

EOD

Aug 20, 2026

6.60-4.348%(-0.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.6000	6.6000	6.6000	6.6000	-4.348%	12	6,802	0.000%
2026-08-19	7.0000	7.0000	6.9000	6.9000	-6.757%	5	6,802	-4.348%
2026-08-18	7.4800	7.4800	7.4000	7.4000	+3.641%	5	6,802	-10.811%
2026-08-17	7.1000	7.1400	7.1000	7.1400	-6.053%	15	6,802	-7.563%
2026-08-14	7.6000	7.7000	7.5000	7.6000	-14.607%	96	6,804	-13.158%
2026-08-13	6.7500	8.9000	6.7000	8.9000	+58.929%	23	6,713	-25.843%
2026-08-12	4.5000	5.6000	4.3000	5.6000	+12.000%	53	6,716	+17.857%
2026-08-11	5.1000	5.1000	5.0000	5.0000	0.000%	9	6,695	+32.000%
2026-08-07	5.9000	5.9000	5.0000	5.0000	-13.644%	7	6,695	+32.000%
2026-08-06	5.7900	5.7900	5.7900	5.7900	+1.579%	1	6,695	+13.990%
2026-08-05	6.4800	6.4800	5.7000	5.7000	0.000%	9	6,694	+15.789%
2026-08-03	6.1800	6.1800	5.7000	5.7000	+6.542%	108	6,694	+15.789%
2026-07-31	5.7100	5.7100	5.2000	5.3500	-8.547%	13	6,694	+23.364%
2026-07-30	5.8500	5.8500	5.8500	5.8500	-17.606%	1	6,695	+12.821%
2026-07-29	6.9000	7.1000	6.9000	7.1000	+11.987%	8	6,694	-7.042%
2026-07-28	6.3000	6.3500	6.2000	6.3400	+17.407%	32	6,687	+4.101%
2026-07-27	4.9400	5.4000	4.9400	5.4000	+35.000%	19	6,706	+22.222%
2026-07-24	4.0000	4.0000	4.0000	4.0000	+8.108%	5	6,703	+65.000%
2026-07-23	3.6000	3.7000	3.5000	3.7000	-2.632%	21	6,698	+78.378%
2026-07-22	4.1000	4.1000	3.8000	3.8000	-11.422%	2	6,681	+73.684%
2026-07-21	4.2900	4.2900	4.2900	4.2900	-10.625%	40	6,681	+53.846%
2026-07-20	3.9000	5.0000	3.9000	4.8000	+20.000%	20	6,681	+37.500%
2026-07-16	4.0000	4.0000	4.0000	4.0000	+11.111%	1	6,682	+65.000%
2026-07-02	3.2100	3.6000	3.0000	3.6000	+20.000%	3	6,684	+83.333%
2026-07-01	3.1000	3.1000	3.0000	3.0000	+122.222%	2	6,684	+120.000%
2026-06-22	1.8000	1.8000	1.3500	1.3500	-27.027%	53	6,682	+388.889%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-1.596%	2	6,682	+256.757%
2026-06-12	1.8800	1.8800	1.8800	1.8800	+13.939%	1	6,682	+251.064%
2026-06-09	1.6500	1.6500	1.6500	1.6500	-10.326%	1	6,681	+300.000%
2026-06-05	1.8400	1.8400	1.8400	1.8400	-15.982%	3	6,680	+258.696%
2026-06-03	1.7000	2.1900	1.7000	2.1900	-24.483%	4	6,683	+201.370%
2026-06-02	2.9000	2.9000	2.9000	2.9000	-9.375%	1	6,679	+127.586%
2026-06-01	3.2000	3.2000	3.2000	3.2000	-3.030%	1	6,679	+106.250%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-2.941%	2	6,680	+100.000%
2026-05-27	3.5000	3.5000	3.4000	3.4000	+16.838%	12	6,678	+94.118%
2026-05-26	2.9000	2.9100	2.9000	2.9100	-1.356%	3	6,678	+126.804%
2026-05-22	2.9500	2.9500	2.9500	2.9500	+15.686%	1	6,679	+123.729%
2026-05-21	2.5500	2.5500	2.5500	2.5500	+17.512%	1	6,678	+158.824%
2026-05-18	2.1000	2.2000	2.1000	2.1700	+17.297%	4	6,678	+204.147%
2026-05-14	1.9000	1.9500	1.8500	1.8500	+2.210%	8	6,676	+256.757%
2026-05-13	1.8100	1.8100	1.8100	1.8100	-9.500%	1	6,680	+264.641%
2026-05-12	2.0000	2.0000	2.0000	2.0000	-2.439%	26	6,680	+230.000%
2026-05-11	2.0500	2.0500	2.0500	2.0500	-2.381%	3	6,680	+221.951%
2026-05-08	2.2300	2.2300	2.1000	2.1000	-16.000%	2,000	6,677	+214.286%
2026-05-06	2.6500	2.7700	2.5000	2.5000	-12.281%	18	6,357	+164.000%
2026-05-05	2.8500	2.8500	2.8500	2.8500	-10.938%	1	6,349	+131.579%
2026-05-01	3.2000	3.2000	3.2000	3.2000	+23.077%	1	6,349	+106.250%
2026-04-28	2.6000	2.6000	2.6000	2.6000	+4.000%	20	6,349	+153.846%
2026-04-23	2.6500	2.6500	2.5000	2.5000	-13.793%	3	6,349	+164.000%
2026-04-22	2.9000	2.9000	2.9000	2.9000	-12.121%	8	6,346	+127.586%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+10.000%	1	6,346	+100.000%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+33.333%	1	6,345	+120.000%
2026-04-13	2.2500	2.2500	2.2500	2.2500	+3.211%	2	6,346	+193.333%
2026-04-10	2.1800	2.1800	2.1800	2.1800	-0.909%	2	6,346	+202.752%
2026-04-09	2.2000	2.2000	2.2000	2.2000	-10.204%	3	6,346	+200.000%
2026-04-08	2.4500	2.4500	2.4500	2.4500	+27.604%	4	6,346	+169.388%
2026-04-07	1.9200	1.9200	1.9200	1.9200	-16.522%	1	6,342	+243.750%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+9.524%	1	6,341	+186.957%
2026-04-02	2.1000	2.1000	2.1000	2.1000	-19.231%	1	6,340	+214.286%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-21.212%	1	6,340	+153.846%
2026-03-26	3.4600	3.4600	3.3000	3.3000	-0.901%	2	6,340	+100.000%
2026-03-25	3.3300	3.3300	3.3300	3.3300	+0.909%	35	6,339	+98.198%
2026-03-23	3.3000	3.3000	3.3000	3.3000	-11.051%	30	6,339	+100.000%
2026-03-17	3.7100	3.7100	3.7100	3.7100	+35.897%	10	6,339	+77.898%
2026-03-16	2.7300	2.7300	2.7300	2.7300	-5.862%	3	6,334	+141.758%
2026-03-13	2.9000	2.9000	2.9000	2.9000	-25.641%	10	6,334	+127.586%
2026-03-12	3.9000	3.9000	3.9000	3.9000	0.000%	20	6,333	+69.231%
2026-03-11	4.3000	4.3000	3.9000	3.9000	-7.143%	6	6,314	+69.231%
2026-03-10	4.2000	4.2000	4.2000	4.2000	-19.694%	30	6,314	+57.143%
2026-03-05	4.9600	5.2300	4.9600	5.2300	+6.735%	60	6,314	+26.195%
2026-03-04	4.9000	4.9400	4.9000	4.9000	+8.889%	30	6,314	+34.694%
2026-03-03	4.5000	4.5000	4.5000	4.5000	0.000%	2	6,322	+46.667%
2026-03-02	4.5000	4.5000	4.5000	4.5000	-18.182%	1	6,322	+46.667%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+5.163%	10	6,322	+20.000%
2026-02-25	5.2300	5.2300	5.2300	5.2300	-20.517%	10	6,322	+26.195%
2026-02-23	6.5800	6.5800	6.5800	6.5800	-3.235%	1	6,322	+0.304%
2026-02-20	6.6000	7.0000	6.3600	6.8000	+5.100%	1,673	6,323	-2.941%
2026-02-18	6.2000	7.1000	6.2000	6.4700	+123.103%	287	4,928	+2.009%
2026-02-03	3.8000	3.8000	2.8500	2.9000	-30.952%	12	4,936	+127.586%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+10.526%	1	4,930	+57.143%
2026-01-29	3.8000	3.8000	3.8000	3.8000	-5.000%	1	4,929	+73.684%
2026-01-28	4.4000	4.4000	4.0000	4.0000	-39.394%	124	4,929	+65.000%
2026-01-09	6.5400	6.6000	6.5400	6.6000	+7.143%	3	4,805	0.000%
2025-12-31	6.1600	6.1600	6.1600	6.1600	-6.240%	10	4,804	+7.143%
2025-12-29	6.5700	6.5700	6.5700	6.5700	-16.835%	2	4,804	+0.457%
2025-12-18	7.9000	7.9000	7.9000	7.9000	+5.615%	2	4,806	-16.456%
2025-12-11	7.4800	7.4800	7.4800	7.4800	+6.857%	1	4,808	-11.765%
2025-12-10	7.0000	7.0000	7.0000	7.0000	+16.667%	10	4,807	-5.714%
2025-12-08	6.0000	6.0000	6.0000	6.0000	-13.669%	130	4,807	+10.000%
2025-12-04	6.9500	6.9500	6.9500	6.9500	+25.225%	1	4,841	-5.036%
2025-12-01	5.5500	5.5500	5.5500	5.5500	-9.016%	2	4,841	+18.919%
2025-11-28	6.2000	6.2000	6.1000	6.1000	+10.909%	6	4,839	+8.197%
2025-11-26	5.6000	5.6000	5.5000	5.5000	+14.583%	60	4,838	+20.000%
2025-11-24	5.0000	5.0000	4.8000	4.8000	-21.311%	84	4,838	+37.500%
2025-11-20	5.5600	6.1000	5.5600	6.1000	-3.175%	26	4,832	+8.197%
2025-11-14	6.3000	6.3000	6.3000	6.3000	-3.817%	3	4,811	+4.762%
2025-11-10	6.5500	6.5500	6.5500	6.5500	-1.799%	2	4,808	+0.763%
2025-11-07	6.6700	6.6700	6.6700	6.6700	-7.746%	1	4,808	-1.049%
2025-11-06	6.5000	7.2300	6.5000	7.2300	-13.929%	17	4,809	-8.714%
2025-11-04	9.0000	9.0000	8.4000	8.4000	+12.000%	45	4,824	-21.429%
2025-11-03	7.5000	7.5000	7.5000	7.5000	-11.243%	2	4,825	-12.000%
2025-10-29	8.4500	8.4500	8.4500	8.4500	-24.554%	1	4,825	-21.893%
2025-10-28	11.4000	11.4000	11.2000	11.2000	-0.885%	6	4,824	-41.071%
2025-10-27	11.8500	11.8500	11.3000	11.3000	-3.419%	2	4,820	-41.593%
2025-10-22	11.7000	11.7000	11.7000	11.7000	+5.882%	1	4,820	-43.590%
2025-10-20	11.6000	11.6000	11.0500	11.0500	+0.455%	4	4,819	-40.271%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-0.901%	1	4,818	-40.000%
2025-10-10	11.1000	11.1000	11.1000	11.1000	-6.091%	1	4,817	-40.541%
2025-10-09	11.9000	11.9000	11.8200	11.8200	-1.500%	2	4,816	-44.162%
2025-10-07	11.5000	12.0000	11.5000	12.0000	+30.435%	2	4,817	-45.000%
2025-09-17	9.2000	9.2000	9.2000	9.2000	+10.180%	1	4,817	-28.261%
2025-09-16	8.3500	8.3500	8.3500	8.3500	-6.285%	2	4,818	-20.958%
2025-09-10	8.9100	8.9100	8.9100	8.9100	-7.188%	1	4,816	-25.926%
2025-09-09	9.6000	9.6000	9.6000	9.6000	+1.053%	2	4,815	-31.250%
2025-09-08	9.5000	9.5000	9.5000	9.5000	-5.941%	1	4,817	-30.526%
2025-09-05	10.1000	10.1000	10.1000	10.1000	-8.182%	1	4,818	-34.653%
2025-08-22	11.0000	11.0000	11.0000	11.0000	+13.402%	1	4,817	-40.000%
2025-08-18	9.7000	9.7000	9.7000	9.7000	-6.099%	1	4,818	-31.959%
2025-08-15	11.0000	11.0000	10.3300	10.3300	+5.408%	451	4,817	-36.108%
2025-08-13	9.1000	9.8000	9.1000	9.8000	+27.273%	3	5,019	-32.653%
2025-08-11	7.8000	7.8000	7.7000	7.7000	-9.412%	2	5,018	-14.286%
2025-08-07	10.0000	10.0000	8.5000	8.5000	-7.002%	450	5,018	-22.353%
2025-08-06	8.8000	9.1400	8.8000	9.1400	+21.704%	2	4,568	-27.790%
2025-08-04	7.5100	7.5100	7.5100	7.5100	-11.334%	2	4,567	-12.117%
2025-07-31	8.4700	8.4700	8.4700	8.4700	-7.935%	4	4,565	-22.078%
2025-07-24	9.2000	9.2000	9.2000	9.2000	+1.099%	14	4,565	-28.261%
2025-07-22	9.1000	9.1000	9.1000	9.1000	-7.143%	2	4,565	-27.473%
2025-07-17	9.8000	9.8000	9.8000	9.8000	+10.360%	2	4,565	-32.653%
2025-07-02	8.8800	8.8800	8.8800	8.8800	+18.400%	1	4,565	-25.676%
2025-06-24	7.5000	7.5000	7.5000	7.5000	+7.450%	1	4,565	-12.000%
2025-06-23	6.9800	6.9800	6.9800	6.9800	+7.385%	2	4,564	-5.444%
2025-06-13	6.5000	6.5000	6.5000	6.5000	-29.117%	8	4,562	+1.538%
2025-06-10	9.1700	9.1700	9.1700	9.1700	+7.882%	1	4,562	-28.026%
2025-06-09	8.2000	8.5000	8.2000	8.5000	-10.808%	5	4,561	-22.353%
2025-05-15	9.5300	9.5300	9.5300	9.5300	-0.314%	1	4,556	-30.745%
2025-05-13	9.5600	9.5600	9.5600	9.5600	+41.630%	3	4,556	-30.962%
2025-04-25	6.1000	6.8000	6.1000	6.7500	+0.746%	6	4,559	-2.222%
2025-04-23	6.7000	6.7000	6.7000	6.7000	+12.040%	1	4,560	-1.493%
2025-04-22	5.9800	5.9800	5.9800	5.9800	+19.600%	1	4,559	+10.368%
2025-04-21	5.0000	5.0000	5.0000	5.0000	-8.925%	1	4,558	+32.000%
2025-04-17	5.1500	5.4900	5.1500	5.4900	-57.769%	12	4,567	+20.219%
2025-04-09	13.0000	13.0000	13.0000	13.0000	+16.071%	10	4,567	-49.231%
2025-04-08	11.2000	11.2000	11.2000	11.2000	+1.357%	4,400	4,577	-41.071%
2025-04-07	11.0500	11.0500	11.0500	11.0500	-18.027%	30	177	-40.271%
2025-04-04	14.0000	14.0000	12.5000	13.4800	-25.111%	6	147	-51.039%
2025-03-19	18.0000	18.0000	18.0000	18.0000	+9.091%	1	147	-63.333%
2025-03-17	16.5000	16.5000	16.5000	16.5000	+9.635%	1	146	-60.000%
2025-03-13	15.0500	15.0500	15.0500	15.0500	-32.632%	1	144	-56.146%
2025-02-13	21.9500	22.5000	21.9500	22.3400	-20.072%	35	113	-70.457%
2025-01-29	27.9500	27.9500	27.9500	27.9500	+4.878%	5	113	-76.386%
2025-01-24	26.6500	26.6500	26.6500	26.6500	-13.390%	50	108	-75.235%
2025-01-07	30.7700	30.7700	30.7700	30.7700	-0.097%	2	102	-78.551%
2025-01-06	30.8800	30.8800	30.8000	30.8000	-14.110%	2	102	-78.571%
2024-11-27	35.5000	35.8600	35.5000	35.8600	+13.841%	2	100	-81.595%
2024-11-11	31.5000	31.5000	31.5000	31.5000	-4.080%	25	100	-79.048%
2024-11-06	28.4000	32.8400	28.3000	32.8400	+45.632%	29	125	-79.903%
2024-10-29	22.5500	22.5500	22.5500	22.5500	-6.042%	2	129	-70.732%
2024-10-21	24.0000	24.0000	24.0000	24.0000	-4.153%	2	127	-72.500%
2024-10-15	24.6800	25.0400	24.6800	25.0400	+23.838%	2	125	-73.642%
2024-10-07	20.3900	20.3900	20.2200	20.2200	-3.346%	50	125	-67.359%
2024-10-03	20.9200	20.9200	20.9200	20.9200	-10.060%	2	76	-68.451%
2024-10-01	23.2500	23.2600	23.2500	23.2600	-1.939%	10	74	-71.625%
2024-09-30	23.2000	23.7200	23.2000	23.7200	+8.608%	4	64	-72.175%
2024-09-27	21.3200	22.0900	21.3200	21.8400	+6.537%	8	63	-69.780%
2024-09-26	20.5000	20.5000	20.5000	20.5000	-2.381%	10	63	-67.805%
2024-09-25	19.8900	21.0000	19.8900	21.0000	0.000%	53	53	-68.571%