Dark

GPRE20270115C10
GPRE Jan 15 2027 10.00 Call (GPRE270115C00010000)
option OPRA

EOD

Sep 16, 2026

5.47+1.109%(+0.06)11,579

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.1900	5.7400	5.0800	5.4700	+1.109%	11,579	9,563	0.000%
2026-09-15	5.3500	5.4100	5.3300	5.4100	-9.833%	4,383	13,226	+1.109%
2026-09-10	6.0000	6.0000	6.0000	6.0000	+25.000%	200	16,219	-8.833%
2026-08-28	4.8000	4.8000	4.8000	4.8000	-9.434%	2	16,219	+13.958%
2026-08-25	5.3000	5.3000	5.3000	5.3000	-14.516%	100	16,219	+3.208%
2026-08-24	6.2000	6.2000	6.2000	6.2000	-16.216%	100	16,219	-11.774%
2026-07-29	7.4000	7.4000	7.4000	7.4000	+4.225%	50	16,219	-26.081%
2026-07-28	7.1000	7.1000	7.1000	7.1000	-16.471%	70	16,169	-22.958%
2026-07-23	8.5000	8.5000	8.5000	8.5000	+1.190%	200	16,169	-35.647%
2026-07-22	8.4000	8.4000	8.4000	8.4000	+5.000%	8	16,169	-34.881%
2026-07-20	8.0000	8.0000	8.0000	8.0000	+14.286%	15	16,164	-31.625%
2026-07-15	7.4000	7.4000	7.0000	7.0000	-15.663%	30	16,164	-21.857%
2026-07-13	8.2500	8.3000	8.2500	8.3000	+8.497%	9	16,164	-34.096%
2026-07-10	7.6500	7.6500	7.6500	7.6500	+27.076%	15	16,164	-28.497%
2026-06-26	6.0200	6.0200	6.0200	6.0200	+6.549%	1	16,164	-9.136%
2026-06-16	5.5000	5.7000	5.5000	5.6500	-2.586%	62	16,164	-3.186%
2026-06-11	5.8000	5.8000	5.8000	5.8000	-23.179%	1	16,164	-5.690%
2026-06-03	7.5500	7.5500	7.5500	7.5500	+0.667%	1	16,164	-27.550%
2026-06-02	7.5000	7.5000	7.5000	7.5000	-8.648%	5	16,164	-27.067%
2026-05-18	7.9000	8.2100	7.9000	8.2100	+3.401%	25	16,164	-33.374%
2026-05-15	7.9000	7.9400	7.9000	7.9400	+3.117%	5	16,164	-31.108%
2026-05-13	7.7000	7.7000	7.7000	7.7000	-14.634%	2	16,140	-28.961%
2026-05-08	9.0200	9.0200	9.0200	9.0200	+2.500%	5	16,140	-39.357%
2026-05-01	9.0000	9.0000	8.7500	8.8000	+4.637%	18	16,125	-37.841%
2026-04-29	8.8000	8.8000	8.4000	8.4100	+7.821%	13	16,125	-34.958%
2026-04-28	7.8000	7.8000	7.8000	7.8000	+2.632%	5	16,115	-29.872%
2026-04-23	7.6000	7.6000	7.6000	7.6000	+2.564%	5	16,111	-28.026%
2026-04-22	7.4000	7.4100	7.4000	7.4100	+4.219%	5	16,106	-26.181%
2026-04-21	7.1000	7.1100	7.1000	7.1100	+4.559%	14	16,091	-23.066%
2026-04-20	6.8000	6.8000	6.8000	6.8000	+1.493%	100	16,091	-19.559%
2026-04-14	6.7000	6.7000	6.7000	6.7000	-5.634%	100	16,091	-18.358%
2026-04-13	7.1000	7.1000	7.1000	7.1000	+7.576%	266	16,091	-22.958%
2026-04-10	6.6000	6.6000	6.6000	6.6000	-1.493%	3	16,091	-17.121%
2026-04-08	6.1000	6.7000	6.1000	6.7000	-9.459%	16	16,091	-18.358%
2026-04-06	7.4000	7.4000	7.4000	7.4000	-6.329%	200	16,092	-26.081%
2026-04-02	8.0000	8.0000	7.9000	7.9000	+8.219%	319	15,946	-30.759%
2026-04-01	7.2000	7.3000	7.2000	7.3000	-2.667%	13	15,946	-25.068%
2026-03-31	7.8500	7.9000	7.5000	7.5000	-18.033%	34	15,936	-27.067%
2026-03-27	8.3000	9.1500	8.3000	9.1500	+12.270%	234	15,939	-40.219%
2026-03-26	8.1500	8.1500	8.1500	8.1500	+4.487%	2	15,818	-32.883%
2026-03-25	7.8000	7.8000	7.8000	7.8000	+13.043%	15	15,818	-29.872%
2026-03-20	6.9000	6.9000	6.9000	6.9000	-13.750%	1	15,818	-20.725%
2026-03-17	8.0000	8.0000	8.0000	8.0000	+11.111%	1	15,818	-31.625%
2026-03-16	7.1500	7.2000	7.1500	7.2000	-4.000%	2	15,818	-24.028%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+7.143%	5	15,818	-27.067%
2026-03-05	6.8000	7.0000	6.8000	7.0000	+9.375%	9	15,813	-21.857%
2026-03-03	6.4000	6.4000	6.4000	6.4000	+18.519%	1	15,805	-14.531%
2026-02-27	5.4000	5.4000	5.4000	5.4000	-11.475%	3	15,805	+1.296%
2026-02-26	5.9800	6.1000	5.9800	6.1000	+4.811%	24	15,805	-10.328%
2026-02-20	5.8500	5.8800	5.8200	5.8200	+7.778%	21	15,805	-6.014%
2026-02-13	5.4000	5.4000	5.4000	5.4000	-16.019%	63	15,805	+1.296%
2026-02-11	6.4300	6.4300	6.4300	6.4300	+40.700%	1	15,805	-14.930%
2026-02-04	5.1500	5.3000	4.5700	4.5700	+8.810%	55	15,805	+19.694%
2026-02-02	4.2000	4.2000	4.2000	4.2000	0.000%	1	15,755	+30.238%
2026-01-27	4.2000	4.2000	4.2000	4.2000	-4.545%	1	15,755	+30.238%
2026-01-21	4.4000	4.5000	4.4000	4.4000	+25.714%	20	15,755	+24.318%
2026-01-20	3.9000	3.9000	3.5000	3.5000	-7.895%	25	15,735	+56.286%
2026-01-14	3.9000	3.9000	3.8000	3.8000	+6.145%	3	15,735	+43.947%
2026-01-13	3.5800	3.5800	3.5800	3.5800	+3.768%	1	15,735	+52.793%
2026-01-12	3.4900	3.4900	3.4500	3.4500	+7.813%	2	15,735	+58.551%
2026-01-09	3.3000	3.3000	3.2000	3.2000	+20.755%	5	15,735	+70.938%
2026-01-08	2.6500	2.6500	2.6500	2.6500	+0.379%	2	15,735	+106.415%
2026-01-07	2.7000	2.7000	2.6400	2.6400	+3.125%	5	15,735	+107.197%
2026-01-06	2.6000	2.7000	2.5600	2.5600	-6.909%	1,339	15,731	+113.672%
2026-01-05	2.8000	2.8000	2.7500	2.7500	-9.241%	11	15,841	+98.909%
2026-01-02	3.0600	3.0600	3.0300	3.0300	+8.214%	5	15,841	+80.528%
2025-12-30	2.8000	2.8000	2.8000	2.8000	+3.704%	10	15,841	+95.357%
2025-12-16	2.7500	2.7500	2.7000	2.7000	-20.588%	6	15,841	+102.593%
2025-12-04	3.4000	3.4000	3.4000	3.4000	+6.918%	1	15,841	+60.882%
2025-11-24	3.1800	3.1800	3.1800	3.1800	-3.636%	1	15,841	+72.013%
2025-11-19	3.3000	3.3000	3.3000	3.3000	+10.000%	10	15,841	+65.758%
2025-11-13	3.0000	3.0000	3.0000	3.0000	-29.412%	20	15,831	+82.333%
2025-11-05	4.6000	4.6000	4.2500	4.2500	+28.788%	1,389	15,811	+28.706%
2025-11-04	3.4000	3.4000	3.3000	3.3000	-3.509%	292	15,701	+65.758%
2025-10-31	3.4200	3.4200	3.4200	3.4200	-7.065%	1	15,409	+59.942%
2025-10-28	3.6700	3.6800	3.6700	3.6800	-5.641%	6	15,409	+48.641%
2025-10-27	3.9000	3.9000	3.9000	3.9000	-4.878%	82	15,327	+40.256%
2025-10-24	4.1500	4.3000	4.1000	4.1000	+13.889%	230	15,327	+33.415%
2025-10-23	3.5000	3.6000	3.4000	3.6000	+20.000%	5	15,100	+51.944%
2025-10-22	3.2000	3.3000	2.8000	3.0000	+3.448%	15,394	15,100	+82.333%
2025-09-17	2.9000	2.9000	2.9000	2.9000	-12.121%	1	1	+88.621%
2025-09-15	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	+65.758%