Dark

GPRO20270115C1
GPRO Jan 15 2027 1.00 Call (GPRO270115C00001000)
option OPRA

EOD

Aug 28, 2026

0.1000-9.091%(-0.0100)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.1000	0.1500	0.1000	0.1000	-9.091%	148	11,401	0.000%
2026-08-27	0.1000	0.1500	0.1000	0.1100	+37.500%	168	11,316	-9.091%
2026-08-26	0.1000	0.1500	0.0700	0.0800	-20.000%	123	11,201	+25.000%
2026-08-25	0.1000	0.1500	0.0900	0.1000	-9.091%	272	11,137	0.000%
2026-08-24	0.1000	0.1500	0.1000	0.1100	+10.000%	211	11,035	-9.091%
2026-08-21	0.1000	0.1500	0.1000	0.1000	-23.077%	125	11,169	0.000%
2026-08-20	0.1100	0.1300	0.0900	0.1300	0.000%	155	11,064	-23.077%
2026-08-19	0.1000	0.1500	0.1000	0.1300	+30.000%	112	10,967	-23.077%
2026-08-18	0.1000	0.1400	0.1000	0.1000	-9.091%	220	10,958	0.000%
2026-08-17	0.1500	0.1500	0.0500	0.1100	+10.000%	299	10,896	-9.091%
2026-08-14	0.1200	0.1200	0.1000	0.1000	-33.333%	119	11,125	0.000%
2026-08-13	0.1000	0.1500	0.0500	0.1500	+50.000%	232	11,029	-33.333%
2026-08-12	0.1500	0.1500	0.0500	0.1000	0.000%	165	10,955	0.000%
2026-08-11	0.1500	0.1500	0.0500	0.1000	-44.444%	581	10,831	0.000%
2026-08-10	0.1800	0.2000	0.1500	0.1800	-5.263%	403	10,773	-44.444%
2026-08-07	0.1600	0.2000	0.1500	0.1900	+11.765%	161	10,483	-47.368%
2026-08-06	0.1700	0.1700	0.1700	0.1700	0.000%	8	10,429	-41.176%
2026-08-05	0.1900	0.1900	0.1500	0.1700	-10.526%	79	10,429	-41.176%
2026-08-04	0.1900	0.2000	0.1500	0.1900	0.000%	144	10,460	-47.368%
2026-08-03	0.1700	0.2000	0.1500	0.1900	+26.667%	130	10,432	-47.368%
2026-07-31	0.1700	0.1700	0.1500	0.1500	0.000%	10	10,490	-33.333%
2026-07-30	0.1500	0.1600	0.1500	0.1500	-11.765%	10	10,497	-33.333%
2026-07-29	0.1500	0.1700	0.1500	0.1700	0.000%	7	10,498	-41.176%
2026-07-28	0.2000	0.2000	0.1000	0.1700	0.000%	159	10,501	-41.176%
2026-07-27	0.1600	0.2000	0.1500	0.1700	+13.333%	16	10,450	-41.176%
2026-07-24	0.2000	0.2000	0.1500	0.1500	0.000%	82	10,437	-33.333%
2026-07-23	0.1800	0.1800	0.1500	0.1500	-21.053%	336	10,389	-33.333%
2026-07-22	0.2000	0.2000	0.1900	0.1900	+11.765%	23	10,685	-47.368%
2026-07-21	0.1500	0.2000	0.1500	0.1700	0.000%	105	10,674	-41.176%
2026-07-20	0.2000	0.2000	0.1500	0.1700	+13.333%	322	10,712	-41.176%
2026-07-17	0.1500	0.1900	0.1500	0.1500	-16.667%	12	10,707	-33.333%
2026-07-16	0.2000	0.2000	0.1500	0.1800	+12.500%	34	10,706	-44.444%
2026-07-15	0.1500	0.2500	0.1500	0.1600	-5.882%	103	10,707	-37.500%
2026-07-14	0.1500	0.2000	0.1500	0.1700	-15.000%	630	10,653	-41.176%
2026-07-13	0.2500	0.2500	0.1500	0.2000	0.000%	135	10,608	-50.000%
2026-07-10	0.2500	0.2500	0.2000	0.2000	-13.043%	188	10,566	-50.000%
2026-07-09	0.2400	0.2500	0.2000	0.2300	+15.000%	171	10,617	-56.522%
2026-07-08	0.2100	0.2500	0.1700	0.2000	-9.091%	19	10,633	-50.000%
2026-07-07	0.2000	0.2200	0.1800	0.2200	+10.000%	121	10,634	-54.545%
2026-07-06	0.2200	0.2500	0.1500	0.2000	-13.043%	154	10,600	-50.000%
2026-07-02	0.2100	0.2500	0.2000	0.2300	+9.524%	63	10,664	-56.522%
2026-07-01	0.2500	0.2500	0.2000	0.2100	-16.000%	252	10,664	-52.381%
2026-06-30	0.2500	0.2500	0.2000	0.2500	+4.167%	157	10,724	-60.000%
2026-06-29	0.3000	0.3000	0.2000	0.2400	-7.692%	382	10,723	-58.333%
2026-06-26	0.2500	0.3000	0.2000	0.2600	+36.842%	2,745	10,864	-61.538%
2026-06-25	0.2000	0.2500	0.1600	0.1900	-5.000%	3,037	9,260	-47.368%
2026-06-24	0.2000	0.2000	0.1600	0.2000	-20.000%	25	6,463	-50.000%
2026-06-23	0.2000	0.2500	0.2000	0.2500	+4.167%	37	6,449	-60.000%
2026-06-22	0.1600	0.2400	0.1600	0.2400	+20.000%	112	6,419	-58.333%
2026-06-18	0.2500	0.2500	0.2000	0.2000	-20.000%	83	6,003	-50.000%
2026-06-17	0.2500	0.3000	0.2300	0.2500	+4.167%	357	6,003	-60.000%
2026-06-16	0.2200	0.3000	0.2200	0.2400	+20.000%	38	6,003	-58.333%
2026-06-15	0.2500	0.2500	0.2000	0.2000	0.000%	57	5,986	-50.000%
2026-06-12	0.2500	0.2500	0.2000	0.2000	-13.043%	217	5,949	-50.000%
2026-06-11	0.2500	0.2500	0.2200	0.2300	-8.000%	303	5,848	-56.522%
2026-06-10	0.3000	0.3000	0.2500	0.2500	-7.407%	93	5,561	-60.000%
2026-06-09	0.2900	0.4000	0.2500	0.2700	-10.000%	64	5,544	-62.963%
2026-06-08	0.4000	0.4000	0.3000	0.3000	-9.091%	27	5,515	-66.667%
2026-06-05	0.3500	0.4500	0.3000	0.3300	-45.000%	77	5,510	-69.697%
2026-06-04	0.4500	0.6000	0.3900	0.6000	+50.000%	43	5,469	-83.333%
2026-06-03	0.5000	0.5000	0.4000	0.4000	-20.000%	39	5,437	-75.000%
2026-06-02	0.5000	0.5000	0.4000	0.5000	+25.000%	103	5,411	-80.000%
2026-06-01	0.7000	0.7000	0.4000	0.4000	-27.273%	105	5,356	-75.000%
2026-05-29	0.5500	0.6500	0.5000	0.5500	-8.333%	120	5,298	-81.818%
2026-05-28	0.5500	0.6000	0.5300	0.6000	+5.263%	70	5,294	-83.333%
2026-05-27	0.4500	0.6000	0.4500	0.5700	+14.000%	28	5,248	-82.456%
2026-05-26	0.4000	0.5000	0.4000	0.5000	+42.857%	287	5,245	-80.000%
2026-05-22	0.4300	0.4500	0.3500	0.3500	-2.778%	28	5,154	-71.429%
2026-05-21	0.3900	0.4500	0.3300	0.3600	+9.091%	132	5,132	-72.222%
2026-05-20	0.3800	0.4000	0.3000	0.3300	-17.500%	130	5,132	-69.697%
2026-05-19	0.4500	0.4500	0.3500	0.4000	-6.977%	44	4,948	-75.000%
2026-05-18	0.4200	0.4700	0.4200	0.4300	-14.000%	63	4,948	-76.744%
2026-05-15	0.4700	0.5400	0.4700	0.5000	+11.111%	119	4,948	-80.000%
2026-05-14	0.4400	0.5000	0.4400	0.4500	-2.174%	10	4,866	-77.778%
2026-05-13	0.4800	0.5000	0.4100	0.4600	-16.364%	57	5,124	-78.261%
2026-05-12	0.7000	0.7000	0.4500	0.5500	-8.333%	341	5,124	-81.818%
2026-05-11	0.6500	0.7000	0.6000	0.6000	-7.692%	38	5,124	-83.333%
2026-05-08	0.6800	0.8500	0.6500	0.6500	-7.143%	61	5,118	-84.615%
2026-05-07	0.7500	0.7500	0.7000	0.7000	-5.405%	37	5,154	-85.714%
2026-05-06	0.7500	0.7500	0.7000	0.7400	+8.824%	23	5,157	-86.486%
2026-05-05	0.7500	0.7500	0.6800	0.6800	-9.333%	44	5,168	-85.294%
2026-05-04	1.0000	1.0000	0.7500	0.7500	-21.053%	79	5,169	-86.667%
2026-05-01	0.9000	1.1000	0.9000	0.9500	+5.556%	152	5,275	-89.474%
2026-04-30	0.8000	0.9500	0.7500	0.9000	+12.500%	94	5,275	-88.889%
2026-04-29	0.8500	0.8500	0.7500	0.8000	-4.762%	113	5,278	-87.500%
2026-04-28	0.8500	0.8500	0.7500	0.8400	+5.000%	41	5,367	-88.095%
2026-04-27	0.7000	0.8500	0.7000	0.8000	+9.589%	96	5,370	-87.500%
2026-04-24	0.7500	0.8000	0.6500	0.7300	-2.667%	2,119	5,287	-86.301%
2026-04-23	0.8000	0.8000	0.6000	0.7500	0.000%	1,101	6,093	-86.667%
2026-04-22	0.9000	0.9000	0.7000	0.7500	-1.316%	195	6,696	-86.667%
2026-04-21	0.6400	0.9000	0.6400	0.7600	+26.667%	80	6,644	-86.842%
2026-04-20	0.6500	0.7000	0.4000	0.6000	-7.692%	127	6,644	-83.333%
2026-04-17	0.5700	0.7400	0.5500	0.6500	+8.333%	181	6,665	-84.615%
2026-04-16	0.4500	0.6000	0.4500	0.6000	+20.000%	498	6,746	-83.333%
2026-04-15	0.4000	0.5100	0.3400	0.5000	+51.515%	1,003	6,888	-80.000%
2026-04-14	0.4300	0.5000	0.3300	0.3300	-2.941%	1,346	7,323	-69.697%
2026-04-13	0.3000	0.3500	0.2100	0.3400	+36.000%	233	6,311	-70.588%
2026-04-10	0.2000	0.3500	0.2000	0.2500	0.000%	106	6,207	-60.000%
2026-04-09	0.2500	0.2500	0.2500	0.2500	+4.167%	3	6,304	-60.000%
2026-04-08	0.2500	0.2500	0.2000	0.2400	0.000%	230	6,301	-58.333%
2026-04-07	0.2200	0.2400	0.1500	0.2400	+60.000%	35	6,286	-58.333%
2026-04-06	0.2200	0.2500	0.1500	0.1500	-11.765%	8	6,274	-33.333%
2026-04-02	0.2200	0.3000	0.1500	0.1700	-15.000%	82	6,282	-41.176%
2026-04-01	0.2500	0.2700	0.2000	0.2000	0.000%	503	6,282	-50.000%
2026-03-31	0.1600	0.2000	0.1600	0.2000	+17.647%	131	5,783	-50.000%
2026-03-30	0.2000	0.2000	0.1500	0.1700	+6.250%	14	5,779	-41.176%
2026-03-27	0.2000	0.2000	0.1600	0.1600	-20.000%	76	5,772	-37.500%
2026-03-26	0.1800	0.2000	0.1700	0.2000	+25.000%	1,015	5,713	-50.000%
2026-03-25	0.2000	0.2000	0.1500	0.1600	-5.882%	2,260	4,974	-37.500%
2026-03-24	0.2000	0.2000	0.1500	0.1700	-15.000%	507	4,919	-41.176%
2026-03-23	0.2000	0.2500	0.1500	0.2000	+11.111%	523	4,415	-50.000%
2026-03-20	0.2500	0.2500	0.1800	0.1800	-10.000%	11	4,005	-44.444%
2026-03-19	0.2000	0.2000	0.2000	0.2000	0.000%	20	3,994	-50.000%
2026-03-18	0.1800	0.2000	0.1600	0.2000	+5.263%	67	3,974	-50.000%
2026-03-17	0.2000	0.2400	0.1900	0.1900	-13.636%	26	3,913	-47.368%
2026-03-16	0.2400	0.2500	0.2000	0.2200	0.000%	54	3,919	-54.545%
2026-03-13	0.2000	0.2500	0.2000	0.2200	0.000%	133	3,904	-54.545%
2026-03-12	0.2200	0.2400	0.2200	0.2200	-12.000%	40	3,782	-54.545%
2026-03-11	0.2500	0.2500	0.2200	0.2500	-16.667%	48	3,748	-60.000%
2026-03-10	0.3500	0.3500	0.2800	0.3000	+20.000%	7	3,770	-66.667%
2026-03-09	0.3500	0.3500	0.2500	0.2500	-10.714%	10	3,766	-60.000%
2026-03-06	0.4500	0.4500	0.2400	0.2800	-37.778%	63	3,816	-64.286%
2026-03-05	0.4000	0.4500	0.4000	0.4500	+12.500%	103	3,773	-77.778%
2026-03-04	0.3700	0.4500	0.3600	0.4000	+14.286%	43	3,672	-75.000%
2026-03-03	0.3500	0.3500	0.3500	0.3500	+16.667%	2	3,642	-71.429%
2026-03-02	0.4000	0.4000	0.3000	0.3000	-23.077%	2	3,644	-66.667%
2026-02-27	0.3500	0.4500	0.3500	0.3900	+11.429%	21	3,641	-74.359%
2026-02-26	0.3700	0.3700	0.3500	0.3500	+2.941%	24	3,632	-71.429%
2026-02-25	0.3300	0.3400	0.2800	0.3400	+6.250%	59	3,596	-70.588%
2026-02-24	0.4000	0.4000	0.3200	0.3200	-3.030%	2	3,596	-68.750%
2026-02-23	0.3300	0.3300	0.3300	0.3300	0.000%	1	3,595	-69.697%
2026-02-20	0.3500	0.3500	0.3300	0.3300	0.000%	5	3,594	-69.697%
2026-02-19	0.3300	0.3300	0.3300	0.3300	+3.125%	10	3,586	-69.697%
2026-02-18	0.3500	0.3600	0.3200	0.3200	-5.882%	39	3,580	-68.750%
2026-02-17	0.5000	0.5000	0.2500	0.3400	-2.857%	104	3,542	-70.588%
2026-02-13	0.8000	0.8000	0.3100	0.3500	0.000%	17	1,547	-71.429%
2026-02-12	0.4300	0.4300	0.3500	0.3500	-12.500%	116	1,547	-71.429%
2026-02-11	0.4300	0.5000	0.4000	0.4000	-38.462%	19	1,459	-75.000%
2026-02-10	0.6500	0.6500	0.6500	0.6500	+62.500%	1	1,456	-84.615%
2026-02-09	0.4500	0.4500	0.4000	0.4000	-6.977%	5	1,455	-75.000%
2026-02-06	0.4500	0.4500	0.4100	0.4300	+7.500%	19	1,451	-76.744%
2026-02-05	0.5300	0.6100	0.4000	0.4000	-2.439%	25	1,442	-75.000%
2026-02-04	0.4500	0.4500	0.4100	0.4100	-16.327%	41	1,423	-75.610%
2026-02-03	0.5000	0.5000	0.4800	0.4900	0.000%	19	1,384	-79.592%
2026-02-02	0.5500	0.5500	0.4800	0.4900	-10.909%	201	1,365	-79.592%
2026-01-30	0.5000	0.5500	0.5000	0.5500	0.000%	106	1,184	-81.818%
2026-01-29	0.5500	0.5500	0.5500	0.5500	-6.780%	4	1,087	-81.818%
2026-01-28	0.6000	0.6000	0.5900	0.5900	+1.724%	24	1,083	-83.051%
2026-01-27	0.6000	0.6000	0.5800	0.5800	-3.333%	12	1,059	-82.759%
2026-01-26	0.5500	0.6000	0.5500	0.6000	+1.695%	2	1,064	-83.333%
2026-01-21	1.1500	1.1500	0.5900	0.5900	+7.273%	5	1,064	-83.051%
2026-01-20	0.6500	0.6500	0.5500	0.5500	-22.535%	3	1,062	-81.818%
2026-01-16	0.7700	0.7700	0.7000	0.7100	-16.471%	5	1,059	-85.915%
2026-01-15	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,059	-88.235%
2026-01-13	0.7500	0.7500	0.7500	0.7500	0.000%	24	1,058	-86.667%
2026-01-09	0.8500	0.8500	0.7500	0.7500	+2.740%	16	1,044	-86.667%
2026-01-06	0.9000	0.9000	0.7300	0.7300	-8.750%	13	1,036	-86.301%
2026-01-05	0.8000	0.9000	0.8000	0.8000	-51.515%	11	1,026	-87.500%
2026-01-02	1.6500	1.6500	1.6500	1.6500	+106.250%	1	1,026	-93.939%
2025-12-30	0.8000	0.8000	0.8000	0.8000	+2.564%	3	1,025	-87.500%
2025-12-29	0.9000	0.9000	0.7800	0.7800	-4.878%	225	1,026	-87.179%
2025-12-24	0.8200	0.8200	0.8200	0.8200	-4.651%	10	898	-87.805%
2025-12-23	0.8600	0.8600	0.8600	0.8600	0.000%	10	898	-88.372%
2025-12-19	0.8500	0.8600	0.8000	0.8600	+1.176%	21	893	-88.372%
2025-12-18	0.8500	0.8500	0.8500	0.8500	+7.595%	10	901	-88.235%
2025-12-17	0.8900	1.0000	0.7900	0.7900	-21.000%	235	914	-87.342%
2025-12-15	0.9000	1.0000	0.8500	1.0000	-9.091%	1,511	947	-90.000%
2025-12-12	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,832	-90.909%
2025-12-11	1.0000	1.0000	1.0000	1.0000	-16.667%	5	1,831	-90.000%
2025-12-09	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,836	-91.667%
2025-12-08	1.2000	1.2000	1.2000	1.2000	+33.333%	200	1,835	-91.667%
2025-11-26	0.9000	0.9000	0.9000	0.9000	+9.756%	2	1,637	-88.889%
2025-11-17	0.8000	0.8200	0.8000	0.8200	+26.154%	115	1,637	-87.805%
2025-11-14	0.8800	1.1000	0.6500	0.6500	-25.287%	5	1,752	-84.615%
2025-11-13	0.9300	0.9300	0.8700	0.8700	-20.909%	4	1,749	-88.506%
2025-11-12	0.9000	1.1000	0.9000	1.1000	+37.500%	6	1,749	-90.909%
2025-11-11	0.8500	0.8500	0.8000	0.8000	-20.000%	8	1,753	-87.500%
2025-11-10	0.9000	1.1000	0.9000	1.0000	+25.000%	85	1,761	-90.000%
2025-11-07	0.8000	0.8800	0.8000	0.8000	-33.333%	5	1,836	-87.500%
2025-11-06	1.1300	1.2000	1.1300	1.2000	+20.000%	5	1,833	-91.667%
2025-11-04	1.0000	1.0000	1.0000	1.0000	-20.000%	2	1,828	-90.000%
2025-11-03	1.2500	1.2500	1.2500	1.2500	+31.579%	4	1,822	-92.000%
2025-10-28	0.9500	0.9500	0.9500	0.9500	-36.667%	2	1,822	-89.474%
2025-10-24	1.2000	1.5000	1.2000	1.5000	0.000%	6	1,824	-93.333%
2025-10-23	1.5000	1.5000	1.5000	1.5000	-6.250%	10	1,828	-93.333%
2025-10-22	1.8000	1.9500	1.5500	1.6000	+15.108%	19	1,818	-93.750%
2025-10-21	1.3900	1.3900	1.3900	1.3900	0.000%	7	1,831	-92.806%
2025-10-20	1.3900	1.3900	1.3900	1.3900	-7.333%	10	1,824	-92.806%
2025-10-15	1.5000	1.5000	1.5000	1.5000	0.000%	5	1,814	-93.333%
2025-10-13	1.4000	1.5000	1.4000	1.5000	-6.250%	17	1,809	-93.333%
2025-10-10	1.3000	1.6000	1.3000	1.6000	-1.235%	12	1,792	-93.750%
2025-10-08	1.6000	1.6200	1.6000	1.6200	+9.459%	2	1,780	-93.827%
2025-10-07	1.3500	1.4800	1.3500	1.4800	-1.333%	4	1,782	-93.243%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,786	-93.333%
2025-10-03	1.5500	1.5500	1.5500	1.5500	+6.897%	5	1,787	-93.548%
2025-10-02	1.5500	1.5500	1.4500	1.4500	-3.333%	16	1,782	-93.103%
2025-10-01	1.4000	1.5000	1.4000	1.5000	+7.143%	6	1,766	-93.333%
2025-09-30	1.4000	1.4000	1.4000	1.4000	-3.448%	4	1,770	-92.857%
2025-09-29	1.4300	1.5000	1.4300	1.4500	-9.375%	21	1,766	-93.103%
2025-09-26	1.4500	1.6500	1.4500	1.6000	+14.286%	105	1,755	-93.750%
2025-09-25	1.4000	1.4000	1.4000	1.4000	-24.324%	1	1,650	-92.857%
2025-09-24	1.8500	1.8500	1.8500	1.8500	-17.778%	1	1,649	-94.595%
2025-09-23	2.2500	2.2500	2.1900	2.2500	+14.796%	500	1,648	-95.556%
2025-09-22	1.7100	2.0500	1.7100	1.9600	+12.000%	11	1,148	-94.898%
2025-09-19	1.7800	1.8000	1.7500	1.7500	-7.895%	93	1,137	-94.286%
2025-09-18	1.7000	1.9000	1.7000	1.9000	+17.284%	18	1,054	-94.737%
2025-09-17	1.9000	1.9000	1.6200	1.6200	+1.250%	435	1,040	-93.827%
2025-09-16	1.6500	1.6500	1.6000	1.6000	-11.111%	151	605	-93.750%
2025-09-15	1.7500	1.8000	1.7300	1.8000	0.000%	454	454	-94.444%