Dark

GPN20270115C85
GPN Jan 15 2027 85.00 Call (GPN270115C00085000)
option OPRA

EOD

Aug 20, 2026

13.30-4.317%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.3000	13.3000	13.3000	13.3000	-4.317%	1	470	0.000%
2026-08-18	14.4000	14.4000	13.9000	13.9000	+1.091%	7	470	-4.317%
2026-08-13	13.7500	13.7500	13.7500	13.7500	+28.505%	1	477	-3.273%
2026-08-11	10.7000	10.7000	10.7000	10.7000	-0.465%	1	478	+24.299%
2026-08-10	10.5000	10.7500	10.5000	10.7500	-0.463%	6	478	+23.721%
2026-08-03	11.4000	11.4000	10.8000	10.8000	-14.961%	37	484	+23.148%
2026-07-28	12.1500	12.7000	12.0000	12.7000	+17.051%	36	489	+4.724%
2026-07-27	10.1000	10.8500	10.1000	10.8500	+23.295%	22	496	+22.581%
2026-07-24	8.8000	8.8000	8.8000	8.8000	-10.204%	2	493	+51.136%
2026-07-20	9.8000	9.8000	9.7000	9.8000	+8.889%	13	492	+35.714%
2026-07-17	9.0000	9.0000	9.0000	9.0000	+13.924%	1	488	+47.778%
2026-07-16	7.7000	7.9000	7.7000	7.9000	+11.268%	10	489	+68.354%
2026-07-15	7.1000	7.1000	7.1000	7.1000	+10.938%	1	480	+87.324%
2026-07-14	6.4000	6.4000	6.4000	6.4000	-11.111%	4	481	+107.813%
2026-07-13	7.0000	7.2000	7.0000	7.2000	+14.286%	6	481	+84.722%
2026-07-10	6.3000	6.3000	6.3000	6.3000	+21.154%	22	475	+111.111%
2026-07-09	5.2000	5.2000	5.2000	5.2000	-5.455%	2	455	+155.769%
2026-07-08	6.1000	6.1000	5.5000	5.5000	-26.667%	15	455	+141.818%
2026-07-07	7.8000	7.9000	7.5000	7.5000	-1.445%	42	458	+77.333%
2026-07-02	6.8000	7.6100	6.8000	7.6100	+18.906%	11	413	+74.770%
2026-07-01	5.4900	6.8000	5.4900	6.4000	+19.626%	10	413	+107.813%
2026-06-30	5.2000	5.3500	5.2000	5.3500	+11.458%	2	406	+148.598%
2026-06-29	4.8400	4.8400	4.8000	4.8000	+50.000%	2	404	+177.083%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-11.111%	2	404	+315.625%
2026-06-22	3.6000	3.6000	3.6000	3.6000	-2.703%	1	404	+269.444%
2026-06-17	4.5000	4.5000	3.7000	3.7000	-13.953%	22	410	+259.459%
2026-06-15	4.5000	4.5000	4.3000	4.3000	+13.158%	5	410	+209.302%
2026-06-12	3.8000	3.8000	3.8000	3.8000	+2.703%	163	411	+250.000%
2026-06-09	3.7000	3.7000	3.7000	3.7000	-2.632%	1	248	+259.459%
2026-06-05	4.0100	4.0100	3.8000	3.8000	-35.593%	4	247	+250.000%
2026-06-02	6.1000	6.1000	5.9000	5.9000	-14.493%	20	243	+125.424%
2026-06-01	6.7000	6.9000	6.7000	6.9000	+9.524%	11	235	+92.754%
2026-05-28	6.3000	6.3000	6.3000	6.3000	-3.817%	1	225	+111.111%
2026-05-27	6.6800	6.6800	6.5500	6.5500	+23.120%	6	225	+103.053%
2026-05-21	5.4200	5.4200	5.3200	5.3200	+13.919%	8	226	+150.000%
2026-05-20	4.8400	4.8400	4.6700	4.6700	+1.082%	2	226	+184.797%
2026-05-19	4.6200	4.6200	4.6200	4.6200	+17.557%	2	229	+187.879%
2026-05-13	3.9300	3.9300	3.9300	3.9300	-6.872%	50	229	+238.422%
2026-05-12	4.2200	4.2200	4.2200	4.2200	-16.929%	1	179	+215.166%
2026-05-06	4.8900	5.0800	4.5800	5.0800	-19.365%	45	179	+161.811%
2026-05-01	6.3000	6.3000	6.3000	6.3000	+21.154%	1	139	+111.111%
2026-04-29	5.1000	5.2000	5.1000	5.2000	+4.418%	2	139	+155.769%
2026-04-27	4.9600	4.9800	4.9600	4.9800	+3.967%	5	138	+167.068%
2026-04-23	4.7900	4.7900	4.7900	4.7900	-33.007%	2	133	+177.662%
2026-04-21	6.8000	7.1500	6.8000	7.1500	+72.705%	21	133	+86.014%
2026-04-07	4.1400	4.1400	4.1400	4.1400	+8.661%	1	133	+221.256%
2026-04-02	3.8100	3.8100	3.8100	3.8100	-29.834%	3	130	+249.081%
2026-03-27	5.4300	5.4300	5.4300	5.4300	-3.894%	20	130	+144.936%
2026-03-20	5.6500	5.6500	5.6500	5.6500	-0.528%	1	124	+135.398%
2026-03-19	5.6800	5.6800	5.6800	5.6800	-9.698%	1	124	+134.155%
2026-03-18	6.2900	6.2900	6.2900	6.2900	-12.639%	1	123	+111.447%
2026-03-17	6.5700	7.2000	6.5700	7.2000	-7.097%	3	123	+84.722%
2026-03-11	7.7500	7.7500	7.7500	7.7500	+0.649%	8	123	+71.613%
2026-03-09	7.7000	7.7000	7.7000	7.7000	-15.570%	1	124	+72.727%
2026-03-05	9.1200	9.1200	9.1200	9.1200	+2.472%	2	124	+45.833%
2026-03-03	8.9000	8.9000	8.9000	8.9000	-4.198%	1	125	+49.438%
2026-02-25	9.2900	9.2900	9.2900	9.2900	-11.943%	1	125	+43.165%
2026-02-24	10.5500	10.5500	10.5500	10.5500	-2.765%	2	125	+26.066%
2026-02-19	10.8500	10.8500	10.8500	10.8500	-5.652%	2	123	+22.581%
2026-02-18	10.5000	11.5000	10.5000	11.5000	+55.405%	2	123	+15.652%
2026-02-09	7.5600	7.5600	7.4000	7.4000	+6.628%	10	123	+79.730%
2026-02-05	6.9400	6.9400	6.9400	6.9400	+2.815%	2	123	+91.643%
2026-02-04	5.7200	6.7500	5.7200	6.7500	-6.768%	5	123	+97.037%
2026-01-29	7.2500	7.2500	7.2400	7.2400	-7.179%	10	118	+83.702%
2026-01-28	7.8000	7.8000	7.8000	7.8000	-9.197%	1	116	+70.513%
2026-01-23	8.5900	8.5900	8.5900	8.5900	-14.100%	2	115	+54.831%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+5.820%	1	113	+33.000%
2026-01-07	9.4500	9.4500	9.4500	9.4500	-17.826%	1	113	+40.741%
2025-12-30	11.5000	11.5000	11.5000	11.5000	-1.457%	30	112	+15.652%
2025-12-29	11.6700	11.6700	11.6700	11.6700	-10.916%	9	127	+13.967%
2025-12-12	13.1000	13.1000	13.1000	13.1000	+22.430%	3	136	+1.527%
2025-12-02	10.7000	10.7000	10.7000	10.7000	+15.551%	3	136	+24.299%
2025-11-20	9.2600	9.2600	9.2600	9.2600	+2.889%	3	134	+43.629%
2025-11-17	9.0000	9.0000	9.0000	9.0000	-16.589%	30	137	+47.778%
2025-11-10	10.7900	10.7900	10.7900	10.7900	-14.365%	2	107	+23.262%
2025-11-05	12.7000	12.7000	12.6000	12.6000	-3.743%	3	106	+5.556%
2025-11-04	14.5000	14.5000	13.0900	13.0900	+3.889%	3	103	+1.604%
2025-10-31	12.6000	12.6000	12.6000	12.6000	-11.703%	1	100	+5.556%
2025-10-29	14.1800	14.2700	14.1800	14.2700	-20.279%	2	99	-6.797%
2025-10-27	17.8800	17.9000	17.8800	17.9000	+11.875%	4	97	-25.698%
2025-10-14	16.0000	16.0000	16.0000	16.0000	-10.464%	1	97	-16.875%
2025-10-07	17.8700	17.8700	17.8700	17.8700	+17.566%	1	99	-25.574%
2025-09-25	15.4000	15.4000	15.2000	15.2000	+10.949%	7	99	-12.500%
2025-09-15	14.8000	14.8000	13.7000	13.7000	-8.667%	3	93	-2.920%
2025-09-10	15.0000	15.0000	15.0000	15.0000	-0.662%	1	92	-11.333%
2025-09-03	15.1000	15.1000	15.1000	15.1000	-17.756%	1	91	-11.921%
2025-08-22	17.7000	18.3600	17.7000	18.3600	+19.221%	2	91	-27.560%
2025-08-21	15.4000	15.4000	15.4000	15.4000	-4.348%	3	93	-13.636%
2025-08-19	16.1000	16.1000	16.1000	16.1000	-4.734%	1	90	-17.391%
2025-08-18	17.1000	17.1000	16.9000	16.9000	-0.588%	14	91	-21.302%
2025-08-14	14.8000	17.0000	14.8000	17.0000	+5.003%	7	78	-21.765%
2025-08-13	16.1000	16.1900	16.1000	16.1900	+23.588%	5	83	-17.851%
2025-08-11	13.1000	13.1000	13.1000	13.1000	-16.026%	1	82	+1.527%
2025-08-06	15.0000	15.6000	15.0000	15.6000	+26.829%	2	81	-14.744%
2025-08-05	12.3000	12.3000	12.3000	12.3000	-0.726%	1	82	+8.130%
2025-08-04	12.5000	12.5000	12.3900	12.3900	-19.545%	2	82	+7.345%
2025-07-24	14.9800	15.4000	14.9800	15.4000	-0.645%	2	80	-13.636%
2025-07-17	15.4000	15.5000	15.4000	15.5000	+13.971%	50	81	-14.194%
2025-07-16	13.6000	13.6000	13.6000	13.6000	-1.091%	2	55	-2.206%
2025-07-10	13.7500	13.7500	13.7500	13.7500	+10.887%	1	53	-3.273%
2025-07-07	12.4000	12.4000	12.4000	12.4000	-14.483%	1	52	+7.258%
2025-07-02	14.5000	14.5000	14.5000	14.5000	+4.467%	1	53	-8.276%
2025-06-11	13.7500	13.8800	13.7500	13.8800	-5.514%	2	52	-4.179%
2025-06-10	14.1200	14.6900	14.1200	14.6900	+17.520%	25	50	-9.462%
2025-06-09	12.5000	12.5000	12.5000	12.5000	+11.210%	2	25	+6.400%
2025-05-22	11.2400	11.2400	11.2400	11.2400	-6.799%	1	23	+18.327%
2025-05-21	12.2000	12.2000	12.0600	12.0600	-16.250%	6	22	+10.282%
2025-05-19	15.3000	15.3000	14.4000	14.4000	-7.037%	4	16	-7.639%
2025-05-05	15.4900	15.4900	15.4900	15.4900	+55.835%	2	12	-14.138%
2025-04-17	9.0000	9.9400	9.0000	9.9400	-40.657%	2	8	+33.803%
2025-04-08	16.7500	16.7500	16.7500	16.7500	-11.842%	5	8	-20.597%
2025-04-04	19.0000	19.0000	19.0000	19.0000	-30.708%	4	3	-30.000%
2024-09-25	27.4200	27.4200	27.4200	27.4200	0.000%	1	1	-51.495%