Dark

GPRO20280121C1
GPRO Jan 21 2028 1.00 Call (GPRO280121C00001000)
option OPRA

EOD

Aug 28, 2026

0.2500-10.714%(-0.0300)273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.3000	0.3000	0.2400	0.2500	-10.714%	273	18,230	0.000%
2026-08-27	0.3000	0.3000	0.2600	0.2800	+12.000%	122	18,250	-10.714%
2026-08-26	0.3500	0.3500	0.2100	0.2500	0.000%	8	18,130	0.000%
2026-08-25	0.4000	0.4000	0.2300	0.2500	-3.846%	12	18,126	0.000%
2026-08-24	0.3000	0.3000	0.2600	0.2600	-10.345%	17	18,115	-3.846%
2026-08-21	0.3000	0.3000	0.2700	0.2900	+7.407%	12	18,099	-13.793%
2026-08-20	0.3000	0.3000	0.2400	0.2700	+3.846%	24	18,089	-7.407%
2026-08-19	0.4000	0.4000	0.2500	0.2600	-13.333%	21	18,071	-3.846%
2026-08-18	0.3000	0.3000	0.2500	0.3000	+20.000%	153	18,052	-16.667%
2026-08-17	0.4500	0.4500	0.2500	0.2500	-3.846%	41	17,901	0.000%
2026-08-14	0.2900	0.3000	0.2600	0.2600	-10.345%	76	17,884	-3.846%
2026-08-13	0.3200	0.3200	0.2600	0.2900	+16.000%	54	17,876	-13.793%
2026-08-12	0.2500	0.2800	0.2500	0.2500	-13.793%	256	17,848	0.000%
2026-08-11	0.3500	0.3500	0.2500	0.2900	-17.143%	549	17,837	-13.793%
2026-08-10	0.4000	0.4000	0.3300	0.3500	-5.405%	423	17,970	-28.571%
2026-08-07	0.3400	0.3700	0.3400	0.3700	0.000%	41	17,553	-32.432%
2026-08-06	0.3600	0.4500	0.3300	0.3700	-7.500%	13	17,530	-32.432%
2026-08-05	0.4000	0.4000	0.4000	0.4000	0.000%	1	17,521	-37.500%
2026-08-04	0.3500	0.4000	0.3500	0.4000	-11.111%	28	17,520	-37.500%
2026-08-03	0.4500	0.4500	0.4500	0.4500	+32.353%	1	17,496	-44.444%
2026-07-31	0.3200	0.4000	0.3100	0.3400	+3.030%	17	17,495	-26.471%
2026-07-30	0.3300	0.3300	0.3300	0.3300	-5.714%	5	17,494	-24.242%
2026-07-29	0.3500	0.4000	0.3500	0.3500	0.000%	6	17,489	-28.571%
2026-07-28	0.3200	0.4000	0.3200	0.3500	0.000%	22	17,487	-28.571%
2026-07-27	0.3500	0.3500	0.3100	0.3500	+2.941%	38	17,469	-28.571%
2026-07-23	0.3300	0.3400	0.3300	0.3400	-12.821%	3	17,458	-26.471%
2026-07-22	0.3900	0.3900	0.3900	0.3900	-2.500%	1	17,458	-35.897%
2026-07-21	0.3200	0.4000	0.3000	0.4000	+21.212%	257	17,457	-37.500%
2026-07-20	0.3000	0.3300	0.3000	0.3300	-5.714%	2	17,446	-24.242%
2026-07-17	0.3400	0.3500	0.3400	0.3500	+16.667%	7	17,446	-28.571%
2026-07-16	0.3300	0.3500	0.3000	0.3000	-14.286%	39	17,441	-16.667%
2026-07-15	0.3500	0.3500	0.3500	0.3500	0.000%	2	17,466	-28.571%
2026-07-14	0.4000	0.4000	0.3500	0.3500	-7.895%	3	17,464	-28.571%
2026-07-13	0.3800	0.3800	0.3800	0.3800	-5.000%	7	17,461	-34.211%
2026-07-10	0.4000	0.4000	0.3800	0.4000	-11.111%	7	17,468	-37.500%
2026-07-09	0.4500	0.4500	0.4000	0.4500	+12.500%	13	17,462	-44.444%
2026-07-08	0.4000	0.4000	0.4000	0.4000	+14.286%	1	17,449	-37.500%
2026-07-07	0.3500	0.3500	0.3500	0.3500	0.000%	1	17,448	-28.571%
2026-07-06	0.3500	0.3700	0.3500	0.3500	-2.778%	15	17,449	-28.571%
2026-07-02	0.3700	0.3700	0.3500	0.3600	+5.882%	16	17,434	-30.556%
2026-07-01	0.3500	0.4000	0.3000	0.3400	-8.108%	29	17,434	-26.471%
2026-06-30	0.5500	0.5500	0.3700	0.3700	+5.714%	81	17,456	-32.432%
2026-06-29	0.4500	0.4500	0.3500	0.3500	-16.667%	10	17,487	-28.571%
2026-06-26	0.5500	0.5500	0.4000	0.4200	+20.000%	178	17,493	-40.476%
2026-06-25	0.4500	0.4500	0.3000	0.3500	+16.667%	10	17,463	-28.571%
2026-06-24	0.4500	0.4500	0.3000	0.3000	-14.286%	21	17,455	-16.667%
2026-06-23	0.3400	0.3500	0.3100	0.3500	0.000%	33	17,450	-28.571%
2026-06-22	0.4500	0.4500	0.3000	0.3500	-7.895%	28	17,431	-28.571%
2026-06-18	0.4500	0.4500	0.3700	0.3800	-2.564%	60	17,319	-34.211%
2026-06-17	0.3500	0.5000	0.3500	0.3900	-2.500%	97	17,319	-35.897%
2026-06-16	0.4200	0.4500	0.3900	0.4000	0.000%	26	17,319	-37.500%
2026-06-15	0.4000	0.4000	0.3500	0.4000	0.000%	34	17,295	-37.500%
2026-06-12	0.3500	0.4500	0.3500	0.4000	+8.108%	518	17,301	-37.500%
2026-06-11	0.4000	0.4000	0.3700	0.3700	-9.756%	4	17,603	-32.432%
2026-06-10	0.5000	0.5500	0.4000	0.4100	-18.000%	75	17,604	-39.024%
2026-06-09	0.5000	0.5100	0.4000	0.5000	0.000%	28	17,543	-50.000%
2026-06-08	0.6000	0.6000	0.4600	0.5000	+4.167%	74	17,520	-50.000%
2026-06-05	0.6000	0.6000	0.4500	0.4800	-14.286%	34	17,475	-47.917%
2026-06-04	0.6000	0.6000	0.5000	0.5600	-6.667%	61	17,441	-55.357%
2026-06-03	0.7000	0.7000	0.5200	0.6000	-7.692%	76	17,431	-58.333%
2026-06-02	0.7000	0.8000	0.6000	0.6500	+3.175%	258	17,420	-61.538%
2026-06-01	0.6000	0.7600	0.6000	0.6300	-12.500%	171	17,235	-60.317%
2026-05-29	0.7200	0.8000	0.7100	0.7200	-4.000%	158	17,220	-65.278%
2026-05-28	0.7500	0.8000	0.7400	0.7500	+4.167%	80	17,343	-66.667%
2026-05-27	0.7700	0.7700	0.7000	0.7200	0.000%	17	17,303	-65.278%
2026-05-26	0.8500	0.8500	0.5100	0.7200	+20.000%	52	17,293	-65.278%
2026-05-22	0.6000	0.6000	0.6000	0.6000	+5.263%	5	17,285	-58.333%
2026-05-21	0.5000	0.6000	0.5000	0.5700	+9.615%	119	17,280	-56.140%
2026-05-20	0.5500	0.6500	0.5200	0.5200	-13.333%	33	17,280	-51.923%
2026-05-19	0.6300	0.6500	0.5500	0.6000	-7.692%	60	17,126	-58.333%
2026-05-18	0.7000	0.7000	0.6000	0.6500	-7.143%	32	17,126	-61.538%
2026-05-15	0.6700	0.7500	0.6500	0.7000	+16.667%	46	17,126	-64.286%
2026-05-14	0.6600	0.6600	0.6000	0.6000	-14.286%	2	17,056	-58.333%
2026-05-13	0.6000	0.7000	0.5500	0.7000	+6.061%	263	17,178	-64.286%
2026-05-12	0.8000	0.8000	0.6000	0.6600	-17.500%	346	17,178	-62.121%
2026-05-11	0.9300	0.9500	0.8000	0.8000	-10.112%	37	17,178	-68.750%
2026-05-08	0.9000	0.9000	0.8700	0.8900	-2.198%	7	17,163	-71.910%
2026-05-07	0.9400	0.9500	0.8500	0.9100	+1.111%	11	17,162	-72.527%
2026-05-06	0.9500	0.9500	0.9000	0.9000	0.000%	20	17,161	-72.222%
2026-05-05	0.9000	0.9500	0.8600	0.9000	-5.263%	30	17,159	-72.222%
2026-05-04	1.0500	1.1200	0.9500	0.9500	-20.168%	160	17,145	-73.684%
2026-05-01	1.1500	1.2500	1.1300	1.1900	+3.478%	255	17,050	-78.992%
2026-04-30	1.0000	1.1500	0.9800	1.1500	+15.000%	22	17,050	-78.261%
2026-04-29	1.0500	1.0500	0.9500	1.0000	-3.846%	57	17,045	-75.000%
2026-04-28	0.8700	1.0500	0.8700	1.0400	+16.854%	47	17,074	-75.962%
2026-04-27	0.8100	1.0000	0.8000	0.8900	-6.316%	84	17,049	-71.910%
2026-04-24	0.9700	1.0500	0.8700	0.9500	+7.955%	44	17,064	-73.684%
2026-04-23	0.9100	0.9500	0.8500	0.8800	-4.348%	82	17,041	-71.591%
2026-04-22	0.9500	1.0000	0.9000	0.9200	-3.158%	367	16,970	-72.826%
2026-04-21	0.7600	0.9500	0.7600	0.9500	+21.795%	35	17,013	-73.684%
2026-04-20	0.7800	0.9000	0.7500	0.7800	-10.345%	5,875	17,013	-67.949%
2026-04-17	0.7500	1.0000	0.7500	0.8700	+11.538%	13,290	12,012	-71.264%
2026-04-16	0.6500	0.8000	0.6500	0.7800	+20.000%	104	2,176	-67.949%
2026-04-15	0.4500	0.7500	0.4500	0.6500	+35.417%	107	2,094	-61.538%
2026-04-14	0.6500	0.7000	0.4400	0.4800	-9.434%	105	2,053	-47.917%
2026-04-13	0.5000	0.6000	0.4500	0.5300	+32.500%	407	2,004	-52.830%
2026-04-10	0.4000	0.4000	0.3500	0.4000	0.000%	4	1,646	-37.500%
2026-04-09	0.4100	0.4100	0.4000	0.4000	0.000%	5	1,643	-37.500%
2026-04-08	0.4500	0.4500	0.3500	0.4000	+8.108%	7	1,643	-37.500%
2026-04-07	0.4000	0.4000	0.3600	0.3700	-17.778%	117	1,638	-32.432%
2026-04-06	0.5000	0.5000	0.4500	0.4500	+28.571%	2	1,525	-44.444%
2026-04-02	0.3500	0.4000	0.3500	0.3500	-7.895%	53	1,519	-28.571%
2026-04-01	0.4000	0.4000	0.3500	0.3800	+26.667%	13	1,519	-34.211%
2026-03-31	0.3900	0.3900	0.3000	0.3000	0.000%	2	1,506	-16.667%
2026-03-30	0.3500	0.3500	0.2500	0.3000	+11.111%	614	1,506	-16.667%
2026-03-27	0.2000	0.3000	0.2000	0.2700	-6.897%	8	1,394	-7.407%
2026-03-26	0.2900	0.2900	0.2900	0.2900	-3.333%	2	1,392	-13.793%
2026-03-25	0.3000	0.3500	0.2700	0.3000	-14.286%	20	1,393	-16.667%
2026-03-24	0.3100	0.3500	0.3000	0.3500	+16.667%	41	1,390	-28.571%
2026-03-23	0.3500	0.3500	0.3000	0.3000	+20.000%	5	1,378	-16.667%
2026-03-20	0.4500	0.4500	0.2500	0.2500	-28.571%	20	1,373	0.000%
2026-03-19	0.3500	0.3500	0.3500	0.3500	+2.941%	2	1,353	-28.571%
2026-03-18	0.3300	0.3400	0.3300	0.3400	-2.857%	11	1,351	-26.471%
2026-03-17	0.3300	0.3500	0.3300	0.3500	0.000%	3	1,340	-28.571%
2026-03-16	0.3500	0.3500	0.3500	0.3500	+2.941%	2	1,337	-28.571%
2026-03-13	0.4500	0.4500	0.3000	0.3400	-2.857%	13	1,335	-26.471%
2026-03-12	0.4000	0.4000	0.3500	0.3500	+16.667%	16	1,324	-28.571%
2026-03-11	0.2500	0.3000	0.2500	0.3000	-11.765%	7	1,309	-16.667%
2026-03-10	0.3400	0.3400	0.3400	0.3400	-2.857%	10	1,315	-26.471%
2026-03-09	0.4500	0.4500	0.3400	0.3500	-16.667%	51	1,305	-28.571%
2026-03-06	0.5000	0.5000	0.3900	0.4200	-35.385%	59	1,254	-40.476%
2026-03-05	0.5700	0.6500	0.5700	0.6500	+18.182%	35	1,203	-61.538%
2026-03-04	0.5200	0.5500	0.5000	0.5500	+37.500%	118	1,168	-54.545%
2026-03-03	0.5000	0.5000	0.4000	0.4000	-14.894%	5	1,072	-37.500%
2026-03-02	0.4700	0.4700	0.4700	0.4700	-4.082%	5	1,069	-46.809%
2026-02-27	0.5100	0.5200	0.4500	0.4900	-10.909%	24	1,064	-48.980%
2026-02-26	0.5500	0.5500	0.5500	0.5500	+10.000%	2	1,039	-54.545%
2026-02-25	0.5000	0.5000	0.5000	0.5000	-28.571%	2	1,035	-50.000%
2026-02-24	0.4300	0.7000	0.4300	0.7000	+62.791%	15	1,035	-64.286%
2026-02-20	0.5600	0.5600	0.4300	0.4300	+2.381%	5	1,020	-41.860%
2026-02-19	0.4200	0.4200	0.3800	0.4200	-30.000%	4	1,015	-40.476%
2026-02-18	0.4000	0.6000	0.4000	0.6000	+50.000%	6	1,011	-58.333%
2026-02-17	0.5000	0.5000	0.4000	0.4000	-27.273%	2	1,007	-37.500%
2026-02-13	0.4500	0.8500	0.4500	0.5500	+34.146%	63	935	-54.545%
2026-02-12	0.6500	0.6500	0.4100	0.4100	-18.000%	14	935	-39.024%
2026-02-11	0.6000	0.6000	0.5000	0.5000	-16.667%	6	945	-50.000%
2026-02-10	0.6000	0.6000	0.6000	0.6000	+17.647%	1	940	-58.333%
2026-02-09	0.5400	0.5400	0.5100	0.5100	-7.273%	8	939	-50.980%
2026-02-06	0.5500	0.5500	0.5000	0.5500	+5.769%	42	931	-54.545%
2026-02-05	0.6500	0.8500	0.4100	0.5200	-5.455%	29	892	-51.923%
2026-02-04	0.5500	0.5500	0.5500	0.5500	-8.333%	3	867	-54.545%
2026-02-03	0.6100	0.6100	0.6000	0.6000	-3.226%	33	867	-58.333%
2026-02-02	0.6000	0.7200	0.6000	0.6200	-6.061%	34	898	-59.677%
2026-01-30	0.6800	0.7400	0.6500	0.6600	+1.538%	74	928	-62.121%
2026-01-29	0.7500	0.7500	0.6500	0.6500	-7.143%	11	859	-61.538%
2026-01-28	0.8500	0.9000	0.7000	0.7000	-17.647%	223	848	-64.286%
2026-01-27	0.8500	0.8500	0.8500	0.8500	0.000%	2	633	-70.588%
2026-01-22	0.8500	0.8500	0.8500	0.8500	+30.769%	15	631	-70.588%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-13.333%	1	616	-61.538%
2026-01-20	0.8000	0.8000	0.7500	0.7500	-16.667%	20	616	-66.667%
2026-01-16	0.8500	0.9000	0.8500	0.9000	+9.756%	4	597	-72.222%
2026-01-15	1.0000	1.0000	0.8200	0.8200	-18.000%	76	597	-69.512%
2026-01-14	1.0000	1.0000	1.0000	1.0000	+11.111%	1	522	-75.000%
2026-01-13	0.9300	0.9300	0.9000	0.9000	0.000%	3	522	-72.222%
2026-01-09	0.9000	0.9500	0.9000	0.9000	-8.163%	7	520	-72.222%
2026-01-08	0.9000	0.9800	0.8300	0.9800	+8.889%	5	518	-74.490%
2026-01-06	0.9000	0.9000	0.9000	0.9000	+5.882%	1	517	-72.222%
2026-01-05	0.8500	0.8500	0.8500	0.8500	-10.526%	1	516	-70.588%
2026-01-02	0.9500	0.9500	0.9500	0.9500	+18.750%	1	516	-73.684%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-14.894%	1	515	-68.750%
2025-12-30	1.0000	1.0000	0.9400	0.9400	-1.053%	2	515	-73.404%
2025-12-29	1.0000	1.0000	0.9500	0.9500	+4.396%	4	515	-73.684%
2025-12-26	1.0000	1.0000	0.9000	0.9100	-9.000%	7	511	-72.527%
2025-12-24	1.0000	1.0000	1.0000	1.0000	+7.527%	2	513	-75.000%
2025-12-23	1.0500	1.0500	0.8000	0.9300	-11.429%	9	513	-73.118%
2025-12-22	0.9300	1.0500	0.9300	1.0500	+5.000%	2	513	-76.190%
2025-12-19	0.9600	1.0000	0.9600	1.0000	+9.890%	3	513	-75.000%
2025-12-18	0.9100	0.9100	0.9100	0.9100	-2.151%	1	512	-72.527%
2025-12-17	1.0500	1.0500	0.9200	0.9300	-7.000%	75	512	-73.118%
2025-12-16	1.0000	1.0000	1.0000	1.0000	+53.846%	5	456	-75.000%
2025-12-15	1.0500	1.0500	0.6500	0.6500	-45.833%	3	451	-61.538%
2025-12-12	1.2000	1.2000	1.2000	1.2000	-4.000%	1	450	-79.167%
2025-12-09	1.2000	1.2500	1.2000	1.2500	+0.806%	2	449	-80.000%
2025-12-08	1.2400	1.2400	1.2400	1.2400	-4.615%	1	447	-79.839%
2025-12-05	1.3000	1.3000	1.3000	1.3000	+0.775%	1	448	-80.769%
2025-12-04	1.3000	1.3000	1.2900	1.2900	+3.200%	41	448	-80.620%
2025-12-03	1.3000	1.3000	1.2500	1.2500	+4.167%	2	449	-80.000%
2025-12-02	1.1700	1.4000	1.1700	1.2000	+6.195%	19	447	-79.167%
2025-12-01	1.3000	1.3000	1.1300	1.1300	+2.727%	2	441	-77.876%
2025-11-28	1.1000	1.1000	1.1000	1.1000	+14.583%	1	441	-77.273%
2025-11-21	0.9600	0.9600	0.9600	0.9600	-4.000%	1	440	-73.958%
2025-11-20	1.0500	1.0500	1.0000	1.0000	0.000%	11	440	-75.000%
2025-11-19	1.0000	1.0000	1.0000	1.0000	-11.504%	10	439	-75.000%
2025-11-18	1.1300	1.1300	1.1300	1.1300	+2.727%	1	449	-77.876%
2025-11-17	1.1000	1.1000	1.1000	1.1000	0.000%	1	449	-77.273%
2025-11-14	1.2000	1.2000	1.0500	1.1000	+5.769%	17	449	-77.273%
2025-11-13	1.0000	1.0400	1.0000	1.0400	-20.000%	10	441	-75.962%
2025-11-11	1.1000	1.3000	1.0500	1.3000	+18.182%	8	430	-80.769%
2025-11-10	1.1000	1.1000	1.1000	1.1000	+7.843%	3	430	-77.273%
2025-11-07	1.0100	1.2000	0.9500	1.0200	-25.547%	22	427	-75.490%
2025-11-06	1.3700	1.3700	1.3700	1.3700	-2.143%	3	414	-81.752%
2025-11-05	1.2500	1.4000	1.1600	1.4000	+12.000%	13	414	-82.143%
2025-11-04	1.3500	1.3500	1.2500	1.2500	-11.972%	7	402	-80.000%
2025-11-03	1.4200	1.4200	1.4200	1.4200	+5.185%	1	394	-82.394%
2025-10-31	1.3000	1.3500	1.3000	1.3500	-10.000%	2	394	-81.481%
2025-10-29	1.6000	1.6000	1.5000	1.5000	-5.660%	4	395	-83.333%
2025-10-28	1.5900	1.5900	1.5900	1.5900	+1.274%	2	394	-84.277%
2025-10-27	1.1500	1.5700	1.1500	1.5700	+0.641%	6	397	-84.076%
2025-10-24	1.7000	1.8500	1.5600	1.5600	-13.333%	7	397	-83.974%
2025-10-23	1.7500	1.8000	1.6300	1.8000	-2.703%	8	391	-86.111%
2025-10-22	2.0400	2.0400	1.8500	1.8500	+12.121%	15	387	-86.486%
2025-10-21	1.6500	1.6500	1.6500	1.6500	0.000%	5	389	-84.848%
2025-10-17	1.6500	1.6500	1.6500	1.6500	-2.941%	3	384	-84.848%
2025-10-16	1.7000	1.7000	1.7000	1.7000	+9.677%	10	381	-85.294%
2025-10-15	1.5500	1.5500	1.5500	1.5500	0.000%	6	381	-83.871%
2025-10-14	1.5500	1.5500	1.5500	1.5500	+3.333%	1	381	-83.871%
2025-10-13	1.5000	1.5000	1.4000	1.5000	+3.448%	18	380	-83.333%
2025-10-10	1.6000	1.6000	1.3000	1.4500	-22.872%	29	368	-82.759%
2025-10-09	1.8000	1.8800	1.8000	1.8800	+25.333%	16	348	-86.702%
2025-10-08	1.7500	1.7500	1.5000	1.5000	-11.765%	7	332	-83.333%
2025-10-07	1.7500	1.7500	1.7000	1.7000	-5.556%	11	327	-85.294%
2025-10-06	1.6000	1.8000	1.6000	1.8000	+2.857%	64	317	-86.111%
2025-10-03	1.7000	1.9000	1.6000	1.7500	+9.375%	19	255	-85.714%
2025-10-02	1.6000	1.7000	1.6000	1.6000	0.000%	43	245	-84.375%
2025-10-01	1.6500	1.6500	1.5700	1.6000	+7.383%	5	202	-84.375%
2025-09-30	1.5000	1.6500	1.4900	1.4900	-6.875%	7	198	-83.221%
2025-09-29	1.7000	1.7000	1.6000	1.6000	-6.977%	4	191	-84.375%
2025-09-26	1.6500	1.7500	1.6300	1.7200	+4.242%	49	190	-85.465%
2025-09-25	1.6500	1.6500	1.6000	1.6500	-10.811%	11	146	-84.848%
2025-09-24	1.9700	1.9700	1.8500	1.8500	-11.905%	7	137	-86.486%
2025-09-23	2.4000	2.4000	2.1000	2.1000	-10.638%	8	130	-88.095%
2025-09-22	2.0500	2.5000	1.9500	2.3500	+19.289%	27	127	-89.362%
2025-09-19	2.1000	2.1000	1.9000	1.9700	-3.431%	60	115	-87.310%
2025-09-18	1.8300	2.0500	1.8300	2.0400	+13.333%	93	96	-87.745%
2025-09-17	1.8300	1.8300	1.8000	1.8000	+33.333%	2	17	-86.111%
2025-09-16	2.1000	2.1000	1.3500	1.3500	-44.898%	9	15	-81.481%
2025-09-15	1.9600	2.4500	1.9600	2.4500	0.000%	8	8	-89.796%