Dark

GPRO20270115C2
GPRO Jan 15 2027 2.00 Call (GPRO270115C00002000)
option OPRA

EOD

Aug 28, 2026

0.05000.000%(0.0000)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.0400	0.0500	0.0400	0.0500	0.000%	66	24,207	0.000%
2026-08-27	0.0500	0.0500	0.0300	0.0500	0.000%	76	24,174	0.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	0.000%	6	24,111	0.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	0.000%	5	24,109	0.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	0.000%	78	24,104	0.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	+25.000%	5	24,135	0.000%
2026-08-18	0.0400	0.0400	0.0400	0.0400	-20.000%	1	24,132	+25.000%
2026-08-17	0.0200	0.0500	0.0200	0.0500	0.000%	68	24,131	0.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	0.000%	15	24,174	0.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	0.000%	60	24,174	0.000%
2026-08-12	0.0500	0.0500	0.0100	0.0500	0.000%	13	24,124	0.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-37.500%	11	24,121	0.000%
2026-08-10	0.0500	0.1000	0.0500	0.0800	+60.000%	36	24,111	-37.500%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-16.667%	11	24,081	0.000%
2026-08-06	0.1000	0.1000	0.0500	0.0600	-14.286%	113	24,087	-16.667%
2026-08-05	0.0500	0.1000	0.0500	0.0700	-22.222%	33	24,111	-28.571%
2026-08-04	0.0500	0.1000	0.0500	0.0900	+80.000%	131	24,092	-44.444%
2026-08-03	0.0800	0.1000	0.0500	0.0500	0.000%	233	24,140	0.000%
2026-07-31	0.1000	0.1000	0.0500	0.0500	0.000%	7	24,269	0.000%
2026-07-30	0.0600	0.0800	0.0500	0.0500	-44.444%	40	24,265	0.000%
2026-07-28	0.0700	0.1000	0.0700	0.0900	+28.571%	12	24,302	-44.444%
2026-07-27	0.0700	0.0700	0.0700	0.0700	-30.000%	10	24,302	-28.571%
2026-07-23	0.0500	0.1000	0.0500	0.1000	+100.000%	38	24,312	-50.000%
2026-07-22	0.0500	0.0700	0.0500	0.0500	-37.500%	11	24,328	0.000%
2026-07-21	0.1200	0.1200	0.0500	0.0800	-20.000%	8	24,327	-37.500%
2026-07-20	0.0900	0.1200	0.0500	0.1000	+25.000%	35	24,320	-50.000%
2026-07-17	0.0800	0.0800	0.0800	0.0800	0.000%	4	24,305	-37.500%
2026-07-16	0.1000	0.1000	0.0500	0.0800	-20.000%	8	24,303	-37.500%
2026-07-15	0.1000	0.1500	0.1000	0.1000	0.000%	85	24,303	-50.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	133	24,243	-50.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-16.667%	89	24,183	-50.000%
2026-07-10	0.1000	0.1500	0.1000	0.1200	-20.000%	277	24,217	-58.333%
2026-07-09	0.1500	0.1500	0.1100	0.1500	+50.000%	365	24,360	-66.667%
2026-07-08	0.1200	0.1200	0.1000	0.1000	-23.077%	9	24,398	-50.000%
2026-07-07	0.1000	0.1300	0.1000	0.1300	-13.333%	5	24,395	-61.538%
2026-07-06	0.1500	0.1500	0.1500	0.1500	+36.364%	2	24,394	-66.667%
2026-07-02	0.1000	0.1400	0.1000	0.1100	-15.385%	6	24,398	-54.545%
2026-07-01	0.0500	0.1500	0.0500	0.1300	+30.000%	24	24,398	-61.538%
2026-06-30	0.1200	0.1300	0.1000	0.1000	0.000%	108	24,414	-50.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-33.333%	1	24,314	-50.000%
2026-06-26	0.1800	0.1800	0.0500	0.1500	+50.000%	24	24,314	-66.667%
2026-06-25	0.1500	0.1500	0.1000	0.1000	0.000%	7	24,313	-50.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	0.000%	10	24,313	-50.000%
2026-06-23	0.1000	0.1000	0.0500	0.1000	-33.333%	316	24,303	-50.000%
2026-06-22	0.1000	0.1500	0.1000	0.1500	0.000%	25	24,566	-66.667%
2026-06-18	0.1500	0.1500	0.1500	0.1500	+15.385%	5	24,512	-66.667%
2026-06-17	0.1500	0.1500	0.1300	0.1300	-48.000%	59	24,512	-61.538%
2026-06-16	0.1500	0.2500	0.1000	0.2500	+92.308%	34	24,512	-80.000%
2026-06-15	0.1500	0.1500	0.1000	0.1300	+18.182%	40	24,484	-61.538%
2026-06-12	0.1500	0.1500	0.1000	0.1100	-15.385%	310	24,452	-54.545%
2026-06-11	0.1500	0.1500	0.1200	0.1300	-13.333%	121	24,715	-61.538%
2026-06-10	0.1500	0.1500	0.1400	0.1500	0.000%	33	24,694	-66.667%
2026-06-09	0.1500	0.1500	0.1500	0.1500	-6.250%	5	24,665	-66.667%
2026-06-08	0.2700	0.2700	0.1600	0.1600	+6.667%	27	24,661	-68.750%
2026-06-05	0.2500	0.2500	0.1000	0.1500	-31.818%	290	24,656	-66.667%
2026-06-04	0.2000	0.2500	0.2000	0.2200	0.000%	475	24,466	-77.273%
2026-06-03	0.3000	0.3200	0.2000	0.2200	-15.385%	442	24,519	-77.273%
2026-06-02	0.2500	0.3000	0.2200	0.2600	-13.333%	508	24,884	-80.769%
2026-06-01	0.2800	0.3000	0.2000	0.3000	+7.143%	105	24,623	-83.333%
2026-05-29	0.2500	0.3000	0.2500	0.2800	-9.677%	40	24,612	-82.143%
2026-05-28	0.3000	0.3100	0.3000	0.3100	-11.429%	12	24,628	-83.871%
2026-05-27	0.3700	0.4000	0.2500	0.3500	+12.903%	121	24,629	-85.714%
2026-05-26	0.2500	0.3500	0.2200	0.3100	+55.000%	351	24,613	-83.871%
2026-05-22	0.2500	0.2500	0.1800	0.2000	-9.091%	117	24,572	-75.000%
2026-05-21	0.2500	0.2500	0.2200	0.2200	+22.222%	8	24,464	-77.273%
2026-05-20	0.2100	0.2100	0.1800	0.1800	-25.000%	11	24,464	-72.222%
2026-05-19	0.2500	0.2500	0.2000	0.2400	-4.000%	141	24,525	-79.167%
2026-05-18	0.2000	0.3000	0.2000	0.2500	-10.714%	364	24,525	-80.000%
2026-05-15	0.3000	0.3000	0.2500	0.2800	-20.000%	113	24,525	-82.143%
2026-05-14	0.3100	0.3500	0.3100	0.3500	+12.903%	26	24,261	-85.714%
2026-05-13	0.3000	0.3100	0.2500	0.3100	+3.333%	139	23,861	-83.871%
2026-05-12	0.4000	0.4000	0.2000	0.3000	-34.783%	547	23,861	-83.333%
2026-05-11	0.6000	0.6000	0.4000	0.4600	+15.000%	6	23,861	-89.130%
2026-05-08	0.3500	0.4000	0.3500	0.4000	-11.111%	21	23,860	-87.500%
2026-05-07	0.5100	0.5100	0.4400	0.4500	+7.143%	31	23,881	-88.889%
2026-05-06	0.2000	0.4300	0.2000	0.4200	-16.000%	91	23,879	-88.095%
2026-05-05	0.5000	0.5500	0.3500	0.5000	-9.091%	303	23,963	-90.000%
2026-05-04	0.6900	0.7500	0.5000	0.5500	-23.611%	467	23,994	-90.909%
2026-05-01	0.7500	0.7500	0.5800	0.7200	+10.769%	717	23,976	-93.056%
2026-04-30	0.5400	0.6900	0.5400	0.6500	+32.653%	678	23,976	-92.308%
2026-04-29	0.5700	0.6000	0.4500	0.4900	-14.035%	118	24,023	-89.796%
2026-04-28	0.5700	0.6000	0.4500	0.5700	+7.547%	110	24,059	-91.228%
2026-04-27	0.5000	0.6000	0.4600	0.5300	-3.636%	359	23,979	-90.566%
2026-04-24	0.5500	0.6500	0.4500	0.5500	+14.583%	219	23,885	-90.909%
2026-04-23	0.5500	0.5500	0.4000	0.4800	-4.000%	10,143	23,796	-89.583%
2026-04-22	0.6000	0.6500	0.5000	0.5000	-23.077%	379	28,781	-90.000%
2026-04-21	0.4000	0.6500	0.4000	0.6500	+62.500%	86	28,651	-92.308%
2026-04-20	0.4500	0.4500	0.3200	0.4000	0.000%	91	28,651	-87.500%
2026-04-17	0.3800	0.5000	0.3000	0.4000	+25.000%	600	28,606	-87.500%
2026-04-16	0.3000	0.3500	0.2500	0.3200	+28.000%	2,226	28,672	-84.375%
2026-04-15	0.2500	0.2800	0.2000	0.2500	+25.000%	96	29,735	-80.000%
2026-04-14	0.2500	0.2600	0.2000	0.2000	+33.333%	153	29,658	-75.000%
2026-04-13	0.1000	0.1500	0.1000	0.1500	+36.364%	168	29,582	-66.667%
2026-04-10	0.1100	0.1100	0.1100	0.1100	+10.000%	2	29,548	-54.545%
2026-04-09	0.0700	0.1000	0.0700	0.1000	+25.000%	13	29,546	-50.000%
2026-04-08	0.0800	0.0800	0.0800	0.0800	0.000%	1	29,554	-37.500%
2026-04-07	0.1000	0.2000	0.0800	0.0800	-46.667%	38	29,555	-37.500%
2026-04-06	0.1000	0.1500	0.1000	0.1500	+36.364%	21	29,539	-66.667%
2026-04-02	0.1000	0.1200	0.1000	0.1100	+120.000%	13	29,551	-54.545%
2026-04-01	0.0500	0.0500	0.0500	0.0500	-50.000%	1	29,551	0.000%
2026-03-31	0.1000	0.1000	0.1000	0.1000	+42.857%	1	29,351	-50.000%
2026-03-30	0.1000	0.1000	0.0700	0.0700	-30.000%	2	29,351	-28.571%
2026-03-27	0.1000	0.1500	0.1000	0.1000	+100.000%	11	29,352	-50.000%
2026-03-26	0.1700	0.1700	0.0500	0.0500	-16.667%	5	29,359	0.000%
2026-03-25	0.1000	0.1000	0.0600	0.0600	-40.000%	4	29,361	-16.667%
2026-03-24	0.1000	0.1000	0.1000	0.1000	0.000%	765	29,358	-50.000%
2026-03-23	0.1500	0.1500	0.1000	0.1000	0.000%	159	30,093	-50.000%
2026-03-20	0.1000	0.1000	0.1000	0.1000	0.000%	1	29,934	-50.000%
2026-03-18	0.1000	0.1000	0.1000	0.1000	-16.667%	21	29,933	-50.000%
2026-03-17	0.1200	0.1200	0.1200	0.1200	-20.000%	1	29,933	-58.333%
2026-03-11	0.1200	0.1500	0.1200	0.1500	0.000%	36	29,932	-66.667%
2026-03-10	0.1500	0.1500	0.1500	0.1500	0.000%	1	29,956	-66.667%
2026-03-09	0.2000	0.2000	0.1100	0.1500	+7.143%	28	29,955	-66.667%
2026-03-06	0.1800	0.2000	0.1400	0.1400	-44.000%	5	29,929	-64.286%
2026-03-05	0.2300	0.2700	0.2300	0.2500	+25.000%	349	29,927	-80.000%
2026-03-04	0.2000	0.2100	0.2000	0.2000	0.000%	14	29,646	-75.000%
2026-03-03	0.2500	0.2500	0.1500	0.2000	-4.762%	169	29,647	-75.000%
2026-03-02	0.2000	0.2400	0.2000	0.2100	0.000%	242	29,511	-76.190%
2026-02-27	0.2000	0.2300	0.2000	0.2100	+5.000%	19	29,421	-76.190%
2026-02-26	0.2000	0.2000	0.1700	0.2000	0.000%	2,006	29,422	-75.000%
2026-02-25	0.1800	0.2000	0.1500	0.2000	+11.111%	70	27,362	-75.000%
2026-02-24	0.1500	0.1800	0.1500	0.1800	+20.000%	103	27,362	-72.222%
2026-02-23	0.1500	0.1500	0.1400	0.1500	-16.667%	60	27,261	-66.667%
2026-02-20	0.1500	0.2000	0.1500	0.1800	-5.263%	81	27,256	-72.222%
2026-02-19	0.1500	0.2000	0.1500	0.1900	-5.000%	124	27,266	-73.684%
2026-02-18	0.1500	0.2000	0.1500	0.2000	+33.333%	203	27,142	-75.000%
2026-02-17	0.2000	0.3000	0.1500	0.1500	-16.667%	71	26,977	-66.667%
2026-02-13	0.3500	0.3500	0.1500	0.1800	-21.739%	224	26,750	-72.222%
2026-02-12	0.2500	0.2500	0.2000	0.2300	-8.000%	206	26,750	-78.261%
2026-02-11	0.2800	0.2800	0.2500	0.2500	0.000%	752	26,690	-80.000%
2026-02-10	0.2200	0.2500	0.2200	0.2500	+19.048%	59	25,939	-80.000%
2026-02-09	0.2000	0.2500	0.2000	0.2100	-16.000%	151	25,939	-76.190%
2026-02-06	0.2300	0.2500	0.2000	0.2500	-16.667%	178	25,800	-80.000%
2026-02-05	0.3000	0.3000	0.3000	0.3000	+30.435%	1	25,948	-83.333%
2026-02-04	0.2800	0.2800	0.2200	0.2300	-17.857%	20	25,948	-78.261%
2026-02-03	0.2900	0.3000	0.2500	0.2800	+3.704%	17	25,927	-82.143%
2026-02-02	0.3000	0.3000	0.2700	0.2700	-10.000%	12	25,913	-81.481%
2026-01-30	0.3000	0.4000	0.3000	0.3000	-14.286%	56	25,922	-83.333%
2026-01-29	0.3700	0.3700	0.3500	0.3500	-22.222%	132	25,866	-85.714%
2026-01-28	0.4500	0.4500	0.4500	0.4500	+21.622%	5	25,870	-88.889%
2026-01-27	0.3000	0.3700	0.3000	0.3700	+23.333%	182	25,865	-86.486%
2026-01-26	0.4500	0.4500	0.3000	0.3000	-3.226%	98	25,817	-83.333%
2026-01-23	0.4000	0.4000	0.3100	0.3100	-11.429%	12	25,806	-83.871%
2026-01-22	0.2500	0.5000	0.2500	0.3500	+2.941%	174	25,794	-85.714%
2026-01-21	0.4000	0.4000	0.3400	0.3400	-2.857%	107	25,770	-85.294%
2026-01-20	0.4000	0.4000	0.3500	0.3500	-16.667%	107	25,665	-85.714%
2026-01-16	0.4100	0.4200	0.4100	0.4200	-8.696%	9	25,561	-88.095%
2026-01-15	0.4000	0.4600	0.4000	0.4600	+2.222%	12	25,561	-89.130%
2026-01-14	0.5000	0.5000	0.4500	0.4500	-10.000%	58	25,550	-88.889%
2026-01-12	0.5000	0.5000	0.5000	0.5000	0.000%	1	25,499	-90.000%
2026-01-08	0.5000	0.5000	0.5000	0.5000	0.000%	1	25,498	-90.000%
2026-01-07	0.6500	0.6500	0.5000	0.5000	0.000%	9	25,498	-90.000%
2026-01-06	0.6100	0.6100	0.5000	0.5000	-9.091%	57	25,498	-90.000%
2026-01-05	0.5000	0.5700	0.5000	0.5500	+10.000%	11	25,334	-90.909%
2025-12-31	0.5000	0.5000	0.4500	0.5000	0.000%	167	25,334	-90.000%
2025-12-30	0.4900	0.5500	0.4900	0.5000	0.000%	56	25,334	-90.000%
2025-12-26	0.6500	0.6500	0.5000	0.5000	+11.111%	8	25,281	-90.000%
2025-12-22	0.6000	0.6000	0.4500	0.4500	-21.053%	14	25,275	-88.889%
2025-12-19	0.5200	0.5700	0.5200	0.5700	-12.308%	8	25,281	-91.228%
2025-12-18	0.5900	0.6500	0.5500	0.6500	+1.563%	9	25,279	-92.308%
2025-12-15	0.5900	0.6400	0.5000	0.6400	-1.538%	5	25,274	-92.188%
2025-12-12	0.6600	0.6600	0.6500	0.6500	-7.143%	4	25,275	-92.308%
2025-12-10	0.7400	0.7400	0.7000	0.7000	-17.647%	4	25,278	-92.857%
2025-12-09	0.7500	0.8500	0.7500	0.8500	+25.000%	94	25,280	-94.118%
2025-12-08	0.6800	0.6800	0.6800	0.6800	-12.821%	22	25,214	-92.647%
2025-12-05	0.7500	0.7800	0.7500	0.7800	+1.299%	17	25,214	-93.590%
2025-12-04	0.7700	0.7700	0.7700	0.7700	+10.000%	3	25,210	-93.506%
2025-12-02	0.7100	0.7100	0.6500	0.7000	+7.692%	102	25,213	-92.857%
2025-11-28	0.6500	0.6500	0.6500	0.6500	-1.515%	5	25,315	-92.308%
2025-11-26	0.7200	0.7200	0.6500	0.6600	+1.538%	68	25,325	-92.424%
2025-11-25	0.6500	0.6500	0.6500	0.6500	+18.182%	50	25,325	-92.308%
2025-11-24	0.8300	0.8300	0.5500	0.5500	+10.000%	21	25,275	-90.909%
2025-11-21	0.5000	0.6000	0.5000	0.5000	-27.536%	24	25,256	-90.000%
2025-11-20	0.6500	0.6900	0.6500	0.6900	+6.154%	10	25,278	-92.754%
2025-11-18	0.5700	0.6500	0.5700	0.6500	+4.839%	4	25,286	-92.308%
2025-11-17	0.7000	0.7000	0.5900	0.6200	-4.615%	8	25,283	-91.935%
2025-11-14	0.7000	0.7000	0.6500	0.6500	+14.035%	2	25,284	-92.308%
2025-11-13	0.6300	0.6300	0.5700	0.5700	-21.918%	24	25,282	-91.228%
2025-11-12	0.6700	0.7400	0.6600	0.7300	+7.353%	114	25,281	-93.151%
2025-11-11	0.6800	0.8000	0.6000	0.6800	+1.493%	303	25,279	-92.647%
2025-11-10	0.7000	0.7000	0.6000	0.6700	+45.652%	31	25,018	-92.537%
2025-11-07	0.7500	0.7500	0.4500	0.4600	-37.838%	323	24,997	-89.130%
2025-11-06	0.7400	0.7400	0.7400	0.7400	-7.500%	1	24,922	-93.243%
2025-11-05	0.5800	0.8000	0.5800	0.8000	+6.667%	31	24,923	-93.750%
2025-11-04	0.8000	0.8000	0.7000	0.7500	-13.793%	177	24,904	-93.333%
2025-11-03	0.9000	0.9900	0.7000	0.8700	-8.421%	16,923	8,315	-94.253%
2025-10-31	0.9900	1.0000	0.9200	0.9500	-6.863%	130	8,315	-94.737%
2025-10-30	0.8500	1.1000	0.8500	1.0200	+2.000%	62	8,366	-95.098%
2025-10-29	1.1200	1.1500	1.0000	1.0000	-4.762%	675	8,426	-95.000%
2025-10-28	1.1500	1.1500	0.9500	1.0500	+50.000%	8,492	8,755	-95.238%
2025-10-27	0.7000	0.7000	0.7000	0.7000	-48.148%	1	522	-92.857%
2025-10-23	1.2500	1.3500	1.2500	1.3500	-1.460%	23	522	-96.296%
2025-10-22	1.3800	1.5100	1.0000	1.3700	+30.476%	41	500	-96.350%
2025-10-20	1.2000	1.2000	1.0000	1.0500	0.000%	910	506	-95.238%
2025-10-15	1.1000	1.1000	1.0500	1.0500	0.000%	12	327	-95.238%
2025-10-14	0.9300	1.4000	0.9300	1.0500	+5.000%	17	316	-95.238%
2025-10-10	1.5800	1.5800	0.9500	1.0000	-18.699%	59	301	-95.000%
2025-10-09	1.2300	1.2300	1.2300	1.2300	+11.818%	2	257	-95.935%
2025-10-08	1.1500	1.1500	1.1000	1.1000	-12.698%	4	255	-95.455%
2025-10-07	1.2500	1.2600	1.2500	1.2600	+0.800%	3	254	-96.032%
2025-10-06	1.2500	1.2500	1.2500	1.2500	-3.846%	3	251	-96.000%
2025-10-03	1.3000	1.3000	1.3000	1.3000	+4.000%	2	249	-96.154%
2025-10-01	1.1200	1.2500	1.0800	1.2500	+19.048%	22	251	-96.000%
2025-09-30	1.0500	1.0500	1.0500	1.0500	0.000%	6	245	-95.238%
2025-09-29	1.1300	1.2000	1.0500	1.0500	-12.500%	7	240	-95.238%
2025-09-26	1.2000	1.2500	1.2000	1.2000	+9.091%	3	237	-95.833%
2025-09-25	1.2500	1.2500	1.1000	1.1000	-12.000%	11	236	-95.455%
2025-09-24	1.4500	1.4500	1.2000	1.2500	-20.886%	19	236	-96.000%
2025-09-23	1.7700	1.8000	1.5800	1.5800	-8.671%	246	240	-96.835%
2025-09-22	1.3500	1.7300	1.3500	1.7300	+32.061%	231	272	-97.110%
2025-09-19	1.5000	1.5000	1.3100	1.3100	-9.655%	94	146	-96.183%
2025-09-18	1.4000	1.5000	1.3000	1.4500	+16.000%	43	191	-96.552%
2025-09-17	1.4000	1.4000	1.2500	1.2500	-1.575%	130	166	-96.000%
2025-09-16	1.3500	1.4000	1.2600	1.2700	-9.286%	29	39	-96.063%
2025-09-15	1.3000	1.4500	1.3000	1.4000	0.000%	119	11	-96.429%