Dark

GPRO20270115C5
GPRO Jan 15 2027 5.00 Call (GPRO270115C00005000)
option OPRA

EOD

Aug 28, 2026

0.0300+50.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.0300	0.0300	0.0300	0.0300	+50.000%	1	17,910	0.000%
2026-08-19	0.0200	0.0200	0.0200	0.0200	-33.333%	1	17,909	+50.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	-25.000%	5	17,909	0.000%
2026-08-14	0.0500	0.0500	0.0400	0.0400	+300.000%	6	17,909	-25.000%
2026-08-13	0.0400	0.0400	0.0100	0.0100	-75.000%	35	17,911	+200.000%
2026-08-10	0.0500	0.0500	0.0400	0.0400	-20.000%	20	17,922	-25.000%
2026-08-07	0.0400	0.0500	0.0200	0.0500	+25.000%	12	17,911	-40.000%
2026-08-05	0.0400	0.0400	0.0400	0.0400	0.000%	1	17,919	-25.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	-20.000%	2	17,918	-25.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	0.000%	100	17,916	-40.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	+150.000%	8	17,917	-40.000%
2026-07-14	0.0200	0.0200	0.0200	0.0200	-60.000%	10	17,909	+50.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	0.000%	14	17,914	-40.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	20	17,924	-40.000%
2026-06-29	0.0500	0.0800	0.0500	0.0500	-37.500%	82	17,934	-40.000%
2026-06-26	0.1000	0.1000	0.0800	0.0800	+300.000%	69	17,859	-62.500%
2026-06-25	0.0500	0.0500	0.0200	0.0200	-60.000%	3	17,855	+50.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	6	17,854	-40.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	4	17,848	-40.000%
2026-06-18	0.1000	0.1000	0.0500	0.0500	0.000%	19	17,829	-40.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	0.000%	135	17,829	-40.000%
2026-06-15	0.0500	0.0500	0.0500	0.0500	0.000%	3	17,874	-40.000%
2026-06-12	0.1000	0.1000	0.0500	0.0500	-37.500%	91	17,874	-40.000%
2026-06-11	0.0500	0.0800	0.0500	0.0800	+14.286%	3	17,905	-62.500%
2026-06-10	0.1000	0.1000	0.0700	0.0700	+40.000%	2	17,902	-57.143%
2026-06-09	0.1000	0.1000	0.0500	0.0500	-66.667%	121	17,902	-40.000%
2026-06-08	0.1500	0.1500	0.1500	0.1500	+66.667%	1	17,801	-80.000%
2026-06-05	0.1000	0.1000	0.0600	0.0900	-18.182%	95	17,800	-66.667%
2026-06-04	0.2500	0.2500	0.1100	0.1100	0.000%	9	17,793	-72.727%
2026-06-03	0.1400	0.1400	0.1000	0.1100	+10.000%	18	17,784	-72.727%
2026-06-02	0.1100	0.1500	0.0900	0.1000	0.000%	235	17,780	-70.000%
2026-06-01	0.1500	0.1500	0.1000	0.1000	-23.077%	57	17,639	-70.000%
2026-05-29	0.2000	0.2000	0.1200	0.1300	-13.333%	18	17,639	-76.923%
2026-05-28	0.1600	0.1900	0.1000	0.1500	0.000%	53	17,623	-80.000%
2026-05-27	0.1500	0.1800	0.1500	0.1500	0.000%	117	17,613	-80.000%
2026-05-26	0.1000	0.1500	0.0800	0.1500	+50.000%	455	17,553	-80.000%
2026-05-22	0.1000	0.2000	0.0800	0.1000	0.000%	50	17,254	-70.000%
2026-05-21	0.1000	0.1000	0.1000	0.1000	+11.111%	70	17,217	-70.000%
2026-05-20	0.0900	0.0900	0.0900	0.0900	0.000%	10	17,217	-66.667%
2026-05-19	0.1000	0.1000	0.0900	0.0900	+12.500%	16	17,158	-66.667%
2026-05-18	0.0800	0.0800	0.0600	0.0800	-20.000%	82	17,158	-62.500%
2026-05-15	0.1500	0.1500	0.1000	0.1000	-33.333%	35	17,158	-70.000%
2026-05-14	0.1500	0.1500	0.1300	0.1500	0.000%	33	17,137	-80.000%
2026-05-13	0.1500	0.1500	0.1000	0.1500	+15.385%	30	17,081	-80.000%
2026-05-12	0.2000	0.2000	0.0900	0.1300	-35.000%	350	17,081	-76.923%
2026-05-11	0.2500	0.2500	0.2000	0.2000	0.000%	86	17,081	-85.000%
2026-05-08	0.2500	0.2500	0.2000	0.2000	0.000%	100	17,015	-85.000%
2026-05-07	0.2500	0.2500	0.2000	0.2000	0.000%	40	16,944	-85.000%
2026-05-06	0.2300	0.2500	0.2000	0.2000	-9.091%	64	16,936	-85.000%
2026-05-05	0.2500	0.2500	0.2000	0.2200	-12.000%	203	16,916	-86.364%
2026-05-04	0.3400	0.4000	0.2500	0.2500	-28.571%	151	16,919	-88.000%
2026-05-01	0.3500	0.4000	0.3000	0.3500	+2.941%	174	16,812	-91.429%
2026-04-30	0.3300	0.3600	0.3000	0.3400	+13.333%	1,125	16,812	-91.176%
2026-04-29	0.3200	0.3200	0.2500	0.3000	-9.091%	39	16,768	-90.000%
2026-04-28	0.3000	0.3500	0.2500	0.3300	+10.000%	192	16,768	-90.909%
2026-04-27	0.2700	0.3500	0.2500	0.3000	-3.226%	2,003	16,698	-90.000%
2026-04-24	0.3500	0.3500	0.2600	0.3100	-11.429%	194	15,581	-90.323%
2026-04-23	0.3000	0.3500	0.2000	0.3500	+16.667%	653	15,474	-91.429%
2026-04-22	0.3500	0.4000	0.2600	0.3000	-14.286%	1,049	15,381	-90.000%
2026-04-21	0.2000	0.3500	0.1500	0.3500	+40.000%	14,923	1,789	-91.429%
2026-04-20	0.2500	0.4000	0.1000	0.2500	+38.889%	37	1,789	-88.000%
2026-04-17	0.1700	0.2500	0.1300	0.1800	-10.000%	33	1,778	-83.333%
2026-04-16	0.4000	0.4000	0.1300	0.2000	0.000%	118	1,772	-85.000%
2026-04-15	0.1000	0.2000	0.0800	0.2000	+185.714%	174	1,727	-85.000%
2026-04-14	0.1000	0.1400	0.0700	0.0700	-30.000%	81	1,555	-57.143%
2026-04-13	0.0600	0.1000	0.0600	0.1000	+233.333%	10	1,483	-70.000%
2026-04-10	0.0700	0.0700	0.0300	0.0300	-57.143%	18	1,473	0.000%
2026-04-08	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,462	-57.143%
2026-03-27	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,461	-40.000%
2026-03-18	0.1000	0.1000	0.1000	0.1000	+66.667%	19	1,459	-70.000%
2026-03-13	0.0600	0.0600	0.0600	0.0600	+50.000%	15	1,440	-50.000%
2026-03-12	0.0400	0.0400	0.0400	0.0400	-20.000%	20	1,440	-25.000%
2026-03-11	0.0500	0.0500	0.0500	0.0500	0.000%	20	1,460	-40.000%
2026-03-06	0.1500	0.1500	0.0500	0.0500	-44.444%	21	1,450	-40.000%
2026-03-04	0.0900	0.1000	0.0900	0.0900	+12.500%	20	1,469	-66.667%
2026-03-02	0.0800	0.0800	0.0800	0.0800	+60.000%	90	1,449	-62.500%
2026-02-23	0.0500	0.0500	0.0500	0.0500	-37.500%	10	1,449	-40.000%
2026-02-20	0.0800	0.0800	0.0800	0.0800	0.000%	2	1,439	-62.500%
2026-02-17	0.0800	0.0800	0.0800	0.0800	-60.000%	2	1,441	-62.500%
2026-02-13	0.2000	0.2000	0.2000	0.2000	+300.000%	1	1,439	-85.000%
2026-02-12	0.0900	0.1000	0.0500	0.0500	-50.000%	15	1,439	-40.000%
2026-02-10	0.1000	0.1000	0.1000	0.1000	-9.091%	2	1,430	-70.000%
2026-02-09	0.1200	0.1200	0.1100	0.1100	-15.385%	60	1,428	-72.727%
2026-02-05	0.0700	0.1300	0.0700	0.1300	+30.000%	30	1,384	-76.923%
2026-02-03	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,398	-70.000%
2026-02-02	0.1100	0.1100	0.1000	0.1000	-23.077%	12	1,400	-70.000%
2026-01-30	0.1000	0.1300	0.1000	0.1300	+8.333%	31	1,400	-76.923%
2026-01-29	0.1100	0.1500	0.1000	0.1200	-14.286%	19	1,388	-75.000%
2026-01-27	0.1500	0.1500	0.1400	0.1400	-17.647%	25	1,388	-78.571%
2026-01-26	0.1600	0.1700	0.1600	0.1700	+70.000%	4	1,391	-82.353%
2026-01-23	0.1500	0.1500	0.1000	0.1000	-37.500%	12	1,391	-70.000%
2026-01-22	0.1500	0.1600	0.1500	0.1600	+6.667%	13	1,391	-81.250%
2026-01-21	0.1700	0.1700	0.1500	0.1500	0.000%	2	1,384	-80.000%
2026-01-20	0.1500	0.1800	0.1500	0.1500	-50.000%	210	1,382	-80.000%
2026-01-16	0.2000	0.3000	0.2000	0.3000	+100.000%	3	1,321	-90.000%
2026-01-09	0.1500	0.1500	0.1500	0.1500	-25.000%	2	1,321	-80.000%
2025-12-31	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,323	-85.000%
2025-12-30	0.2500	0.2500	0.2100	0.2100	0.000%	110	1,323	-85.714%
2025-12-24	0.2100	0.2100	0.2100	0.2100	-22.222%	2	1,238	-85.714%
2025-12-22	0.3500	0.3500	0.2700	0.2700	+8.000%	7	1,238	-88.889%
2025-12-19	0.2800	0.2800	0.2500	0.2500	0.000%	5	1,233	-88.000%
2025-12-18	0.2500	0.2500	0.2500	0.2500	+13.636%	22	1,233	-88.000%
2025-12-16	0.2700	0.2700	0.1500	0.2200	-18.519%	12	1,228	-86.364%
2025-12-15	0.3000	0.3000	0.2700	0.2700	-40.000%	19	1,234	-88.889%
2025-12-09	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,249	-93.333%
2025-12-08	0.4000	0.4000	0.4000	0.4000	-9.091%	1	1,249	-92.500%
2025-12-05	0.4500	0.4500	0.4000	0.4400	-13.725%	3	1,248	-93.182%
2025-12-04	0.4000	0.5100	0.4000	0.5100	-15.000%	6	1,247	-94.118%
2025-12-03	0.6000	0.6000	0.6000	0.6000	+71.429%	1	1,243	-95.000%
2025-11-24	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,243	-91.429%
2025-11-21	0.3000	0.3000	0.3000	0.3000	-6.250%	15	1,241	-90.000%
2025-11-20	0.3800	0.3800	0.3200	0.3200	-21.951%	9	1,241	-90.625%
2025-11-18	0.3700	0.4100	0.3600	0.4100	+2.500%	66	1,240	-92.683%
2025-11-14	0.4000	0.4000	0.4000	0.4000	+14.286%	11	1,175	-92.500%
2025-11-11	0.3500	0.3500	0.3500	0.3500	-10.256%	2	1,177	-91.429%
2025-11-10	0.3900	0.3900	0.3900	0.3900	+18.182%	2	1,177	-92.308%
2025-11-07	0.4500	0.4500	0.3300	0.3300	-5.714%	7	1,177	-90.909%
2025-11-06	0.3500	0.3700	0.3500	0.3500	-22.222%	8	1,178	-91.429%
2025-11-05	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,170	-93.333%
2025-11-04	0.4200	0.5000	0.4200	0.5000	+25.000%	6	1,170	-94.000%
2025-10-30	0.3500	0.4000	0.3500	0.4000	-33.333%	150	1,176	-92.500%
2025-10-29	0.6000	0.6000	0.6000	0.6000	+9.091%	20	1,176	-95.000%
2025-10-28	0.5700	0.7500	0.5500	0.5500	-15.385%	13	1,196	-94.545%
2025-10-27	0.6200	0.7000	0.6200	0.6500	-7.143%	10	1,194	-95.385%
2025-10-23	0.7000	0.7000	0.7000	0.7000	-17.647%	4	1,194	-95.714%
2025-10-22	0.7500	0.8500	0.7500	0.8500	+88.889%	8	1,194	-96.471%
2025-10-21	0.4500	0.4500	0.4500	0.4500	-16.667%	1	1,198	-93.333%
2025-10-20	0.5400	0.5400	0.5400	0.5400	+20.000%	1	1,198	-94.444%
2025-10-17	0.4500	0.4700	0.4500	0.4500	-10.000%	4	1,198	-93.333%
2025-10-16	0.5500	0.5500	0.4600	0.5000	-3.846%	8	1,196	-94.000%
2025-10-15	0.5100	0.5200	0.4600	0.5200	-5.455%	8	1,194	-94.231%
2025-10-14	0.5800	0.6000	0.5500	0.5500	+12.245%	24	1,192	-94.545%
2025-10-13	0.5000	0.5000	0.4900	0.4900	-10.909%	2	1,212	-93.878%
2025-10-10	0.6200	0.6500	0.5500	0.5500	-24.658%	4	1,213	-94.545%
2025-10-09	0.6500	0.8600	0.6500	0.7300	+15.873%	43	1,214	-95.890%
2025-10-08	0.6300	0.6300	0.6300	0.6300	+1.613%	3	1,213	-95.238%
2025-10-07	0.5700	0.7000	0.5700	0.6200	+3.333%	5	1,213	-95.161%
2025-10-06	0.5900	0.6500	0.5600	0.6000	-18.919%	21	1,212	-95.000%
2025-10-03	0.7000	0.7400	0.7000	0.7400	+5.714%	8	1,203	-95.946%
2025-10-02	0.7000	0.7000	0.7000	0.7000	+9.375%	11	1,197	-95.714%
2025-10-01	0.5900	0.6400	0.5800	0.6400	+8.475%	44	1,198	-95.313%
2025-09-30	0.5500	0.5900	0.5500	0.5900	-9.231%	2	1,197	-94.915%
2025-09-29	0.5700	0.6500	0.5700	0.6500	-13.333%	7	1,197	-95.385%
2025-09-26	0.6500	0.7500	0.5500	0.7500	+22.951%	83	1,197	-96.000%
2025-09-25	0.6800	0.7000	0.6100	0.6100	-12.857%	28	1,169	-95.082%
2025-09-24	0.9100	0.9100	0.6800	0.7000	-26.316%	112	1,147	-95.714%
2025-09-23	1.2000	1.2000	0.9000	0.9500	-12.037%	24	1,050	-96.842%
2025-09-22	0.8700	1.1500	0.8700	1.0800	+30.120%	40	1,049	-97.222%
2025-09-19	0.8300	0.8300	0.8300	0.8300	-1.190%	2	1,031	-96.386%
2025-09-18	0.8400	0.9500	0.8400	0.8400	+1.205%	30	1,031	-96.429%
2025-09-17	0.9000	0.9000	0.8300	0.8300	+5.063%	27	1,024	-96.386%
2025-09-16	0.8500	0.8500	0.7500	0.7900	-16.842%	1,006	1,004	-96.203%
2025-09-15	1.0500	1.0500	0.9000	0.9500	0.000%	69	68	-96.842%