Dark

GPN20270115C80
GPN Jan 15 2027 80.00 Call (GPN270115C00080000)
option OPRA

EOD

Aug 14, 2026

19.12+3.519%(+0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.1200	19.1200	19.1200	19.1200	+3.519%	10	439	0.000%
2026-08-13	16.5400	18.4700	16.5400	18.4700	+27.379%	6	429	+3.519%
2026-08-12	14.5000	14.5000	14.5000	14.5000	-14.706%	1	425	+31.862%
2026-08-05	17.0000	17.0000	17.0000	17.0000	+17.241%	1	425	+12.471%
2026-08-04	14.5000	14.5000	14.5000	14.5000	+10.099%	1	426	+31.862%
2026-07-31	13.1700	13.1700	13.1700	13.1700	-17.944%	10	427	+45.178%
2026-07-29	16.0500	16.0500	16.0500	16.0500	+3.348%	2	437	+19.128%
2026-07-28	15.5300	15.5300	15.5300	15.5300	+16.156%	1	439	+23.117%
2026-07-27	12.5000	13.3700	12.5000	13.3700	+42.234%	29	440	+43.007%
2026-07-23	9.4000	9.4000	9.4000	9.4000	-12.963%	1	444	+103.404%
2026-07-21	11.2000	11.2000	10.8000	10.8000	-12.903%	38	445	+77.037%
2026-07-20	10.8000	12.4000	10.8000	12.4000	+23.876%	32	449	+54.194%
2026-07-15	9.2200	10.0100	9.2200	10.0100	+25.125%	2	449	+91.009%
2026-07-14	8.2000	8.3000	8.0000	8.0000	-10.913%	5	451	+139.000%
2026-07-13	8.8500	9.1000	8.8500	8.9800	+9.512%	4	448	+112.918%
2026-07-10	8.4100	8.4100	8.2000	8.2000	+13.889%	2	449	+133.171%
2026-07-09	7.2000	7.2000	7.2000	7.2000	0.000%	15	450	+165.556%
2026-07-08	7.1000	7.2000	7.1000	7.2000	-26.531%	3	448	+165.556%
2026-07-07	10.0000	10.0000	9.8000	9.8000	+7.692%	2	445	+95.102%
2026-07-06	9.1000	9.1000	9.1000	9.1000	+1.111%	1	445	+110.110%
2026-07-02	9.0000	9.0000	9.0000	9.0000	+10.701%	1	445	+112.444%
2026-07-01	8.0200	8.6300	8.0200	8.1300	+16.143%	22	445	+135.178%
2026-06-30	6.8000	7.0000	6.8000	7.0000	+16.667%	4	433	+173.143%
2026-06-29	6.0000	6.0000	6.0000	6.0000	+8.893%	1	431	+218.667%
2026-06-26	5.5000	5.5100	5.5000	5.5100	+5.758%	2	431	+247.005%
2026-06-25	5.5000	5.5000	5.2100	5.2100	+15.521%	3	433	+266.987%
2026-06-24	4.5200	4.5200	4.5100	4.5100	+5.374%	22	432	+323.947%
2026-06-23	4.2900	4.2900	4.2800	4.2800	-2.727%	14	410	+346.729%
2026-06-22	4.4000	4.4000	4.4000	4.4000	-27.152%	8	396	+334.545%
2026-06-17	6.0400	6.0400	6.0400	6.0400	+5.043%	1	396	+216.556%
2026-06-16	5.7500	5.7500	5.7500	5.7500	+0.877%	1	396	+232.522%
2026-06-15	5.7000	5.7000	5.7000	5.7000	+4.972%	12	396	+235.439%
2026-06-12	5.1000	5.6000	5.1000	5.4300	+55.143%	56	398	+252.118%
2026-06-11	3.6000	3.6000	3.5000	3.5000	-7.895%	3	397	+446.286%
2026-06-10	3.9000	3.9000	3.8000	3.8000	-5.000%	3	397	+403.158%
2026-06-09	4.3000	4.3000	4.0000	4.0000	-9.091%	4	397	+378.000%
2026-06-08	4.9000	4.9000	4.4000	4.4000	-12.000%	8	396	+334.545%
2026-06-05	5.2000	5.2000	4.7500	5.0000	-13.793%	41	394	+282.400%
2026-06-03	4.5000	5.8000	4.5000	5.8000	-23.684%	82	379	+229.655%
2026-06-02	7.8000	7.8000	7.5000	7.6000	-9.524%	20	379	+151.579%
2026-06-01	8.1000	8.4000	8.1000	8.4000	+2.439%	3	368	+127.619%
2026-05-28	7.8000	8.2000	7.8000	8.2000	+1.990%	2	368	+133.171%
2026-05-27	8.0400	8.0400	8.0400	8.0400	+3.077%	1	368	+137.811%
2026-05-26	7.3600	7.8000	7.3600	7.8000	+41.818%	3	368	+145.128%
2026-05-18	5.5000	5.5000	5.5000	5.5000	-28.385%	2	369	+247.636%
2026-05-06	7.6700	7.6800	7.6700	7.6800	+23.871%	10	369	+148.958%
2026-04-23	6.2000	6.2000	6.2000	6.2000	-24.390%	1	374	+208.387%
2026-04-20	8.2000	8.2000	8.2000	8.2000	+9.333%	8	374	+133.171%
2026-04-16	7.5000	7.5000	7.5000	7.5000	+46.771%	3	372	+154.933%
2026-04-07	5.2500	5.2500	5.0000	5.1100	-7.260%	6	372	+274.168%
2026-04-06	5.5100	5.5100	5.5100	5.5100	-11.981%	1	372	+247.005%
2026-04-01	6.2600	6.2600	6.2600	6.2600	-2.188%	1	372	+205.431%
2026-03-31	6.7600	6.7600	6.4000	6.4000	+1.587%	3	371	+198.750%
2026-03-27	6.9000	7.0000	6.3000	6.3000	-10.000%	7	369	+203.492%
2026-03-20	7.0000	7.0000	7.0000	7.0000	-0.850%	1	371	+173.143%
2026-03-19	7.0600	7.0600	7.0600	7.0600	-18.476%	1	371	+170.822%
2026-03-17	8.3900	8.6600	8.3900	8.6600	+5.610%	2	370	+120.785%
2026-03-12	8.2000	8.2000	8.2000	8.2000	-14.583%	50	370	+133.171%
2026-03-09	9.3400	9.6000	9.3000	9.6000	-9.263%	3	415	+99.167%
2026-03-06	10.6200	10.6200	10.5800	10.5800	-4.856%	2	416	+80.718%
2026-02-27	11.1200	11.1200	11.1200	11.1200	-11.606%	2	416	+71.942%
2026-02-24	12.5800	12.5800	12.5800	12.5800	-10.970%	1	416	+51.987%
2026-02-20	13.7600	14.4000	13.7600	14.1300	+3.441%	53	417	+35.315%
2026-02-18	13.0000	13.6800	13.0000	13.6600	+92.666%	67	369	+39.971%
2026-02-13	7.0900	7.0900	7.0900	7.0900	-20.337%	1	311	+169.676%
2026-02-11	9.2300	9.3200	8.6300	8.9000	-5.319%	38	311	+114.831%
2026-02-10	9.1000	9.7300	8.9700	9.4000	+11.905%	79	294	+103.404%
2026-02-04	8.0200	8.4000	8.0200	8.4000	+1.205%	3	271	+127.619%
2026-02-03	8.3000	8.3000	8.3000	8.3000	+1.220%	1	268	+130.361%
2026-01-29	8.3200	8.3200	8.2000	8.2000	-8.889%	300	267	+133.171%
2026-01-28	9.0000	9.0000	9.0000	9.0000	-5.759%	1	399	+112.444%
2026-01-27	9.9000	9.9000	9.5500	9.5500	+0.526%	2	398	+100.209%
2026-01-20	9.5000	9.5000	9.5000	9.5000	-5.000%	1	396	+101.263%
2026-01-16	10.5000	10.5000	10.0000	10.0000	-9.091%	8	387	+91.200%
2026-01-15	11.0000	11.0000	11.0000	11.0000	-5.579%	2	387	+73.818%
2026-01-14	11.8000	11.8000	11.6500	11.6500	-0.342%	300	386	+64.120%
2026-01-05	12.1800	12.1800	11.6900	11.6900	-5.726%	6	86	+63.559%
2025-12-31	12.2000	12.4000	12.2000	12.4000	-8.419%	6	87	+54.194%
2025-12-30	13.5400	13.5400	13.5400	13.5400	-0.441%	4	87	+41.211%
2025-12-26	13.6000	13.6000	13.6000	13.6000	-6.207%	1	87	+40.588%
2025-12-19	14.5000	14.5000	14.5000	14.5000	+20.833%	1	88	+31.862%
2025-12-09	12.0000	12.0000	12.0000	12.0000	-3.226%	6	88	+59.333%
2025-12-01	12.2000	12.4000	12.2000	12.4000	+12.523%	9	94	+54.194%
2025-11-25	10.7100	11.0200	10.6300	11.0200	+4.952%	5	93	+73.503%
2025-11-24	10.5000	10.5000	10.5000	10.5000	-19.847%	1	92	+82.095%
2025-11-12	13.1000	13.1000	13.1000	13.1000	+7.642%	1	91	+45.954%
2025-11-07	12.1700	12.1700	12.1700	12.1700	-9.852%	1	92	+57.108%
2025-11-03	13.5000	13.5000	13.5000	13.5000	-34.307%	6	97	+41.630%
2025-10-27	20.5500	20.5500	20.5500	20.5500	-2.143%	1	96	-6.959%
2025-10-24	21.0000	21.0000	21.0000	21.0000	+3.960%	2	96	-8.952%
2025-10-10	20.2000	20.2000	20.2000	20.2000	+10.082%	2	94	-5.347%
2025-10-02	18.3500	18.3500	18.3500	18.3500	+1.944%	1	92	+4.196%
2025-09-11	18.0000	18.0000	18.0000	18.0000	-1.639%	6	91	+6.222%
2025-09-08	18.3000	18.3000	18.3000	18.3000	-2.608%	12	85	+4.481%
2025-09-03	18.7900	18.7900	18.7900	18.7900	+0.213%	1	73	+1.756%
2025-08-18	18.7500	18.7500	18.7500	18.7500	-3.994%	2	73	+1.973%
2025-08-14	19.5300	19.5300	19.5300	19.5300	+30.200%	10	75	-2.099%
2025-08-11	15.5000	15.5000	15.0000	15.0000	+1.971%	3	85	+27.467%
2025-08-05	14.3000	14.7100	14.3000	14.7100	+5.071%	2	85	+29.980%
2025-08-01	14.0000	14.0000	14.0000	14.0000	-13.846%	1	84	+36.571%
2025-07-31	16.2500	16.2500	16.2500	16.2500	-13.839%	4	84	+17.662%
2025-07-28	19.0000	19.0000	18.0000	18.8600	+5.836%	5	88	+1.379%
2025-07-24	17.8200	17.8200	17.8200	17.8200	+2.414%	2	93	+7.295%
2025-07-23	18.2900	18.2900	17.4000	17.4000	+1.163%	3	91	+9.885%
2025-07-17	17.2000	17.2000	17.2000	17.2000	+6.832%	1	90	+11.163%
2025-07-16	15.8000	16.2400	15.8000	16.1000	+3.073%	4	91	+18.758%
2025-07-14	16.1000	16.1000	15.6200	15.6200	-3.877%	2	92	+22.407%
2025-07-09	16.2500	16.2500	16.2500	16.2500	+4.167%	5	91	+17.662%
2025-07-08	15.6000	15.6000	15.6000	15.6000	+0.645%	1	96	+22.564%
2025-07-07	15.5000	15.5000	15.5000	15.5000	0.000%	1	95	+23.355%
2025-06-30	15.5000	15.5000	15.5000	15.5000	+5.085%	1	94	+23.355%
2025-06-24	14.5000	14.7500	14.5000	14.7500	+2.431%	2	93	+29.627%
2025-06-20	14.0000	14.4000	14.0000	14.4000	+11.283%	4	91	+32.778%
2025-06-13	13.4800	13.4800	12.9400	12.9400	-19.627%	16	90	+47.759%
2025-06-11	16.4000	16.4000	16.1000	16.1000	-1.829%	26	82	+18.758%
2025-06-10	16.3200	16.4000	16.3200	16.4000	+5.806%	18	56	+16.585%
2025-06-09	15.5000	15.5000	15.5000	15.5000	+9.309%	1	38	+23.355%
2025-06-04	14.1800	14.1800	14.1800	14.1800	+2.754%	1	39	+34.838%
2025-05-22	13.8000	13.8000	13.8000	13.8000	-1.429%	1	38	+38.551%
2025-05-21	14.5000	14.5000	14.0000	14.0000	-15.663%	12	38	+36.571%
2025-05-19	16.8000	16.8000	16.6000	16.6000	-5.089%	10	26	+15.181%
2025-05-16	17.4900	17.4900	17.4900	17.4900	-2.671%	4	22	+9.320%
2025-05-15	17.9700	17.9700	17.9700	17.9700	+2.686%	1	22	+6.400%
2025-05-13	17.5000	17.5000	17.5000	17.5000	+8.158%	1	23	+9.257%
2025-05-09	16.1800	16.1800	16.1800	16.1800	+0.497%	2	23	+18.171%
2025-05-08	16.1000	16.1000	16.1000	16.1000	+0.499%	1	23	+18.758%
2025-05-07	15.9600	16.0200	15.9600	16.0200	-8.457%	2	24	+19.351%
2025-05-05	17.5000	17.5000	17.5000	17.5000	+4.790%	2	22	+9.257%
2025-05-02	16.7000	16.7000	16.7000	16.7000	+30.980%	2	22	+14.491%
2025-04-25	12.7000	12.7500	12.7000	12.7500	+5.809%	4	21	+49.961%
2025-04-22	12.0200	12.0500	12.0200	12.0500	+25.260%	21	19	+58.672%
2025-04-21	10.7000	10.7000	9.6200	9.6200	-17.069%	3	27	+98.753%
2025-04-17	12.3800	12.4000	11.6000	11.6000	-44.177%	23	8	+64.828%
2025-04-08	20.7800	20.7800	20.7800	20.7800	+8.117%	1	8	-7.988%
2025-04-07	18.8000	19.2200	18.8000	19.2200	-42.746%	2	7	-0.520%
2025-02-27	33.5900	33.5900	33.5700	33.5700	-20.825%	2	6	-43.044%
2024-11-06	42.4000	42.4000	42.4000	42.4000	+26.946%	1	4	-54.906%
2024-10-21	33.4000	33.4000	33.4000	33.4000	-24.315%	3	5	-42.754%
2024-09-20	44.1300	44.1300	44.1300	44.1300	0.000%	4	2	-56.673%