GPN270115C00090000
GPN Jan 15 2027 90.00 Call
optionOPRA
EODNov 5, 2026
10.30USD-6.364%(-0.70)32Vol691OI
GPN270115C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.2000 | 11.2000 | 10.3000 | 10.3000 | -6.364% | 32 | 691 | 0.000% |
| 2026-11-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -15.709% | 50 | 698 | -6.364% |
| 2026-11-02 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +20.833% | 8 | 704 | -21.073% |
| 2026-10-30 | 6.0000 | 15.0000 | 6.0000 | 10.8000 | +120.408% | 12 | 708 | -4.630% |
| 2026-10-29 | 4.9000 | 5.1000 | 4.9000 | 4.9000 | +48.485% | 10 | 712 | +110.204% |
| 2026-10-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 1 | 712 | +212.121% |
| 2026-10-27 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -8.832% | 4 | 710 | +221.875% |
| 2026-10-26 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -16.429% | 13 | 710 | +193.447% |
| 2026-10-21 | 4.4600 | 4.4600 | 4.2000 | 4.2000 | -7.692% | 5 | 705 | +145.238% |
| 2026-10-19 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -1.087% | 2 | 705 | +126.374% |
| 2026-10-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +14.428% | 2 | 703 | +123.913% |
| 2026-10-15 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +37.671% | 8 | 703 | +156.219% |
| 2026-10-14 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -23.158% | 5 | 700 | +252.740% |
| 2026-10-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -4.040% | 10 | 700 | +171.053% |
| 2026-10-09 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -3.415% | 2 | 699 | +160.101% |
| 2026-10-08 | 4.0000 | 4.2200 | 3.5000 | 4.1000 | +1.235% | 124 | 674 | +151.220% |
| 2026-10-07 | 3.3000 | 4.1000 | 3.3000 | 4.0500 | +9.459% | 162 | 592 | +154.321% |
| 2026-10-06 | 4.3000 | 4.3000 | 3.7000 | 3.7000 | -2.632% | 117 | 477 | +178.378% |
| 2026-10-01 | 3.6000 | 3.8000 | 3.5500 | 3.8000 | -9.091% | 55 | 468 | +171.053% |
| 2026-09-30 | 4.4000 | 4.4000 | 4.1800 | 4.1800 | -32.472% | 4 | 465 | +146.411% |
| 2026-09-25 | 5.8800 | 6.1900 | 5.8800 | 6.1900 | +21.373% | 12 | 462 | +66.397% |
| 2026-09-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.904% | 1 | 461 | +101.961% |
| 2026-09-23 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -11.870% | 1 | 460 | +90.037% |
| 2026-09-22 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +4.237% | 1 | 460 | +67.480% |
| 2026-09-21 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | -4.839% | 23 | 483 | +74.576% |
| 2026-09-18 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -31.868% | 2 | 485 | +66.129% |
| 2026-09-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +13.750% | 1 | 485 | +13.187% |
| 2026-09-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 1 | 484 | +28.750% |
| 2026-09-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -25.000% | 14 | 470 | +32.051% |
| 2026-09-03 | 10.3700 | 10.4400 | 10.3600 | 10.4000 | +5.051% | 10 | 470 | -0.962% |
| 2026-09-01 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | -18.919% | 2 | 471 | +4.040% |
| 2026-08-21 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +5.259% | 3 | 471 | -15.643% |
| 2026-08-18 | 11.8800 | 11.9700 | 11.6000 | 11.6000 | +6.422% | 9 | 464 | -11.207% |
| 2026-08-17 | 11.4000 | 11.4100 | 10.9000 | 10.9000 | -7.234% | 33 | 434 | -5.505% |
| 2026-08-13 | 10.7800 | 11.7500 | 10.7800 | 11.7500 | +58.784% | 17 | 443 | -12.340% |
| 2026-08-12 | 7.5000 | 7.5000 | 7.3000 | 7.4000 | -12.736% | 12 | 446 | +39.189% |
| 2026-08-10 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -9.595% | 3 | 443 | +21.462% |
| 2026-08-06 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -6.944% | 3 | 442 | +9.808% |
| 2026-08-05 | 10.8000 | 10.8000 | 9.8500 | 10.0800 | +9.209% | 67 | 437 | +2.183% |
| 2026-08-03 | 9.5000 | 9.5000 | 9.2300 | 9.2300 | +5.849% | 11 | 433 | +11.593% |
| 2026-07-31 | 8.3500 | 8.7200 | 8.3500 | 8.7200 | -6.237% | 7 | 430 | +18.119% |
| 2026-07-30 | 9.6500 | 9.6500 | 9.3000 | 9.3000 | -15.989% | 20 | 425 | +10.753% |
| 2026-07-29 | 10.5000 | 11.0700 | 10.5000 | 11.0700 | +13.772% | 18 | 421 | -6.956% |
| 2026-07-28 | 10.0000 | 10.0000 | 9.5700 | 9.7300 | +10.568% | 16 | 414 | +5.858% |
| 2026-07-27 | 7.7700 | 8.8000 | 7.7700 | 8.8000 | +25.714% | 32 | 426 | +17.045% |
| 2026-07-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.375% | 1 | 426 | +47.143% |
| 2026-07-22 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.859% | 1 | 426 | +60.938% |
| 2026-07-21 | 7.5000 | 7.5000 | 7.0000 | 7.1000 | -8.974% | 23 | 426 | +45.070% |
| 2026-07-20 | 6.2000 | 7.8000 | 6.2000 | 7.8000 | +27.869% | 21 | 425 | +32.051% |
| 2026-07-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 0.000% | 1 | 424 | +68.852% |
| 2026-07-16 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +24.490% | 12 | 416 | +68.852% |
| 2026-07-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -12.500% | 7 | 415 | +110.204% |
| 2026-07-13 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +16.667% | 1 | 415 | +83.929% |
| 2026-07-10 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | +23.077% | 11 | 407 | +114.583% |
| 2026-07-09 | 3.8500 | 3.9000 | 3.8000 | 3.9000 | -36.066% | 4 | 407 | +164.103% |
| 2026-07-02 | 5.4800 | 6.1000 | 5.4800 | 6.1000 | +17.308% | 80 | 428 | +68.852% |
| 2026-07-01 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +46.893% | 21 | 424 | +98.077% |
| 2026-06-29 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +10.625% | 4 | 428 | +190.960% |
| 2026-06-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +42.222% | 2 | 427 | +221.875% |
| 2026-06-23 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -19.643% | 1 | 427 | +357.778% |
| 2026-06-22 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -24.324% | 33 | 426 | +267.857% |
| 2026-06-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.778% | 2 | 424 | +178.378% |
| 2026-06-16 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | +2.857% | 40 | 400 | +186.111% |
| 2026-06-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +52.174% | 1 | 399 | +194.286% |
| 2026-06-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.167% | 1 | 398 | +347.826% |
| 2026-06-09 | 2.5000 | 2.6500 | 2.4000 | 2.4000 | -18.644% | 6 | 396 | +329.167% |
| 2026-06-05 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -28.049% | 2 | 395 | +249.153% |
| 2026-06-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 1 | 395 | +151.220% |
| 2026-06-02 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -13.208% | 31 | 365 | +123.913% |
| 2026-06-01 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +12.766% | 1 | 364 | +94.340% |
| 2026-05-22 | 4.7300 | 4.7300 | 4.7000 | 4.7000 | +17.500% | 3 | 362 | +119.149% |
| 2026-05-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 1 | 362 | +157.500% |
| 2026-05-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +26.214% | 7 | 362 | +164.103% |
| 2026-05-15 | 3.2000 | 3.2000 | 3.0900 | 3.0900 | -3.438% | 6 | 362 | +233.333% |
| 2026-05-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -6.706% | 1 | 365 | +221.875% |
| 2026-05-12 | 3.4000 | 3.4300 | 3.2000 | 3.4300 | +0.882% | 6 | 362 | +200.292% |
| 2026-05-11 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | -8.108% | 5 | 362 | +202.941% |
| 2026-05-08 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | -0.804% | 3 | 362 | +178.378% |
| 2026-05-06 | 4.9700 | 4.9800 | 3.7300 | 3.7300 | -15.227% | 23 | 360 | +176.139% |
| 2026-05-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +22.222% | 1 | 358 | +134.091% |
| 2026-04-24 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +18.812% | 1 | 358 | +186.111% |
| 2026-04-07 | 3.2300 | 3.2300 | 3.0000 | 3.0300 | -12.428% | 3 | 358 | +239.934% |
| 2026-04-06 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -12.626% | 7 | 356 | +197.688% |
| 2026-04-01 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -1.493% | 1 | 356 | +160.101% |
| 2026-03-31 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -2.190% | 1 | 356 | +156.219% |
| 2026-03-30 | 3.9300 | 4.1100 | 3.9300 | 4.1100 | -7.640% | 32 | 356 | +150.608% |
| 2026-03-27 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | -9.184% | 2 | 325 | +131.461% |
| 2026-03-23 | 4.7300 | 4.9000 | 4.7300 | 4.9000 | +9.131% | 134 | 325 | +110.204% |
| 2026-03-19 | 4.5400 | 4.5400 | 4.4900 | 4.4900 | -22.184% | 135 | 328 | +129.399% |
| 2026-03-17 | 5.3400 | 5.7700 | 5.3400 | 5.7700 | +37.381% | 56 | 194 | +78.510% |
| 2026-03-16 | 4.4600 | 4.4600 | 4.1900 | 4.2000 | -3.448% | 10 | 193 | +145.238% |
| 2026-03-13 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -32.558% | 53 | 198 | +136.782% |
| 2026-03-10 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.381% | 1 | 145 | +59.690% |
| 2026-03-09 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | -10.511% | 5 | 145 | +63.492% |
| 2026-03-06 | 7.0100 | 7.0400 | 7.0100 | 7.0400 | -7.368% | 2 | 141 | +46.307% |
| 2026-03-05 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 1 | 140 | +35.526% |
| 2026-03-03 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -3.797% | 41 | 140 | +35.526% |
| 2026-03-02 | 7.7500 | 7.9000 | 7.7000 | 7.9000 | +8.219% | 5 | 172 | +30.380% |
| 2026-02-27 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | -8.636% | 5 | 175 | +41.096% |
| 2026-02-26 | 7.9000 | 7.9900 | 7.9000 | 7.9900 | -11.222% | 3 | 171 | +28.911% |
| 2026-02-23 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -8.163% | 4 | 171 | +14.444% |
| 2026-02-18 | 9.8000 | 9.8000 | 9.5000 | 9.8000 | +44.118% | 100 | 168 | +5.102% |
| 2026-02-10 | 6.2100 | 6.8000 | 6.2000 | 6.8000 | +23.636% | 4 | 102 | +51.471% |
| 2026-02-04 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | -14.063% | 4 | 103 | +87.273% |
| 2026-01-28 | 6.7500 | 6.7500 | 6.3000 | 6.4000 | -10.112% | 72 | 104 | +60.938% |
| 2026-01-26 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +13.016% | 10 | 123 | +44.663% |
| 2026-01-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -16.000% | 1 | 123 | +63.492% |
| 2026-01-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -10.714% | 1 | 123 | +37.333% |
| 2026-01-13 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -5.618% | 1 | 124 | +22.619% |
| 2025-12-31 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -6.414% | 1 | 122 | +15.730% |
| 2025-12-30 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -2.761% | 4 | 122 | +8.307% |
| 2025-12-29 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -3.168% | 9 | 126 | +5.317% |
| 2025-12-22 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.481% | 1 | 135 | +1.980% |
| 2025-12-19 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -2.703% | 10 | 135 | -4.630% |
| 2025-12-18 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +38.750% | 4 | 135 | -7.207% |
| 2025-11-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -13.978% | 60 | 139 | +28.750% |
| 2025-11-11 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -17.699% | 1 | 158 | +10.753% |
| 2025-10-30 | 12.2000 | 12.2000 | 11.3000 | 11.3000 | -23.129% | 56 | 157 | -8.850% |
| 2025-10-28 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -6.190% | 4 | 102 | -29.932% |
| 2025-10-27 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +10.274% | 2 | 102 | -34.269% |
| 2025-10-17 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -8.323% | 10 | 102 | -27.516% |
| 2025-10-09 | 15.6000 | 15.6000 | 15.5000 | 15.5000 | -4.321% | 11 | 97 | -33.548% |
| 2025-10-08 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +14.894% | 2 | 97 | -36.420% |
| 2025-10-02 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +6.015% | 30 | 99 | -26.950% |
| 2025-09-25 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -11.333% | 4 | 93 | -22.556% |
| 2025-09-24 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +12.782% | 2 | 97 | -31.333% |
| 2025-09-08 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -16.352% | 15 | 95 | -22.556% |
| 2025-08-22 | 14.9000 | 15.9000 | 14.9000 | 15.9000 | +13.571% | 16 | 110 | -35.220% |
| 2025-08-18 | 14.2000 | 14.7000 | 14.0000 | 14.0000 | -4.632% | 5 | 96 | -26.429% |
| 2025-08-15 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | +28.772% | 2 | 96 | -29.837% |
| 2025-08-12 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +3.636% | 28 | 96 | -9.649% |
| 2025-08-11 | 11.1000 | 11.1000 | 10.7000 | 11.0000 | -19.118% | 63 | 68 | -6.364% |
| 2025-08-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +31.783% | 2 | 24 | -24.265% |
| 2025-08-01 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -14.711% | 10 | 25 | -0.194% |
| 2025-07-30 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -13.262% | 1 | 15 | -14.876% |
| 2025-07-28 | 14.3900 | 14.3900 | 13.9500 | 13.9500 | +25.676% | 2 | 15 | -26.165% |
| 2025-07-18 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -16.541% | 1 | 15 | -7.207% |
| 2025-07-17 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +15.652% | 1 | 15 | -22.556% |
| 2025-07-16 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +11.434% | 1 | 15 | -10.435% |
| 2025-06-17 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +9.787% | 2 | 14 | -0.194% |
| 2025-06-02 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.490% | 1 | 12 | +9.574% |
| 2025-05-28 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -2.626% | 1 | 11 | +6.846% |
| 2025-05-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +27.907% | 1 | 10 | +4.040% |
| 2025-04-17 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -52.689% | 1 | 9 | +33.075% |
| 2025-04-11 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +12.440% | 2 | 9 | -37.042% |
| 2025-04-08 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -34.282% | 5 | 9 | -29.210% |
| 2025-03-21 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | +14.124% | 2 | 4 | -53.478% |
| 2025-03-12 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -46.980% | 2 | 3 | -46.907% |
| 2024-12-26 | 36.5900 | 36.5900 | 36.5900 | 36.5900 | +43.490% | 2 | 3 | -71.850% |
| 2024-10-30 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +3.114% | 1 | 1 | -59.608% |
| 2024-09-25 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | -18.918% | 1 | 2 | -58.350% |
| 2024-09-24 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | 0.000% | 1 | 1 | -66.230% |