Dark

GPRO20280121C2
GPRO Jan 21 2028 2.00 Call (GPRO280121C00002000)
option OPRA

EOD

Aug 28, 2026

0.2000+17.647%(+0.0300)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.1500	0.2000	0.1500	0.2000	+17.647%	33	6,775	0.000%
2026-08-27	0.1500	0.1700	0.1500	0.1700	+13.333%	102	6,773	+17.647%
2026-08-24	0.2500	0.2500	0.1500	0.1500	-34.783%	9	6,833	+33.333%
2026-08-21	0.2000	0.2300	0.1200	0.2300	+21.053%	82	6,826	-13.043%
2026-08-20	0.2000	0.2000	0.1900	0.1900	0.000%	21	6,747	+5.263%
2026-08-17	0.2100	0.2100	0.1900	0.1900	+26.667%	256	6,734	+5.263%
2026-08-14	0.2000	0.2000	0.1500	0.1500	-21.053%	3	6,485	+33.333%
2026-08-13	0.2700	0.2700	0.1900	0.1900	-5.000%	2	6,484	+5.263%
2026-08-12	0.1500	0.2000	0.1500	0.2000	0.000%	338	6,483	0.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-4.762%	6	6,675	0.000%
2026-08-10	0.2100	0.2100	0.2100	0.2100	-16.000%	6	6,681	-4.762%
2026-08-05	0.2300	0.2500	0.2300	0.2500	-3.846%	2	6,681	-20.000%
2026-08-04	0.2500	0.3000	0.2500	0.2600	+8.333%	23	6,681	-23.077%
2026-07-30	0.2400	0.2400	0.2400	0.2400	-17.241%	10	6,681	-16.667%
2026-07-29	0.3000	0.4000	0.2900	0.2900	+20.833%	11	6,671	-31.034%
2026-07-28	0.2400	0.2400	0.2400	0.2400	+4.348%	1	6,666	-16.667%
2026-07-27	0.2300	0.2300	0.2300	0.2300	+9.524%	1	6,667	-13.043%
2026-07-24	0.2100	0.2100	0.2100	0.2100	-22.222%	30	6,667	-4.762%
2026-07-20	0.2500	0.3000	0.2000	0.2700	+17.391%	19	6,697	-25.926%
2026-07-16	0.2300	0.2300	0.2300	0.2300	-11.538%	5	6,694	-13.043%
2026-07-15	0.2500	0.2600	0.2500	0.2600	+30.000%	4	6,694	-23.077%
2026-07-14	0.2500	0.2500	0.2000	0.2000	-33.333%	6	6,692	0.000%
2026-07-10	0.3000	0.3000	0.3000	0.3000	+15.385%	33	6,692	-33.333%
2026-07-09	0.2600	0.3000	0.2500	0.2600	0.000%	34	6,659	-23.077%
2026-07-07	0.2800	0.2800	0.2600	0.2600	+13.043%	50	6,627	-23.077%
2026-07-06	0.2300	0.2500	0.2300	0.2300	+9.524%	35	6,621	-13.043%
2026-07-02	0.2700	0.2700	0.2100	0.2100	-25.000%	15	6,587	-4.762%
2026-07-01	0.3000	0.3000	0.2800	0.2800	-6.667%	308	6,587	-28.571%
2026-06-26	0.2500	0.3000	0.2500	0.3000	+3.448%	31	6,311	-33.333%
2026-06-25	0.1500	0.2900	0.1500	0.2900	+45.000%	6	6,312	-31.034%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-20.000%	1	6,313	0.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+13.636%	1	6,313	-20.000%
2026-06-22	0.2500	0.2500	0.2200	0.2200	-8.333%	2	6,313	-9.091%
2026-06-15	0.3000	0.3000	0.2300	0.2400	-11.111%	32	6,313	-16.667%
2026-06-12	0.2500	0.4000	0.2500	0.2700	-12.903%	190	6,291	-25.926%
2026-06-11	0.3100	0.3100	0.3100	0.3100	+24.000%	5	6,282	-35.484%
2026-06-10	0.3000	0.3500	0.2500	0.2500	-32.432%	18	6,282	-20.000%
2026-06-09	0.3000	0.3800	0.3000	0.3700	-9.756%	8	6,282	-45.946%
2026-06-08	0.4700	0.4700	0.4100	0.4100	+13.889%	2	6,285	-51.220%
2026-06-05	0.3500	0.3600	0.3500	0.3600	-20.000%	100	6,285	-44.444%
2026-06-04	0.4500	0.4500	0.4400	0.4500	-2.174%	42	6,243	-55.556%
2026-06-02	0.4000	0.4600	0.4000	0.4600	-8.000%	5	6,243	-56.522%
2026-06-01	0.5500	0.6200	0.5000	0.5000	-19.355%	80	6,238	-60.000%
2026-05-28	0.5000	0.6200	0.5000	0.6200	+10.714%	41	6,162	-67.742%
2026-05-27	0.5600	0.6000	0.5600	0.5600	-9.677%	17	6,183	-64.286%
2026-05-26	0.5600	0.6200	0.4500	0.6200	+24.000%	24	6,183	-67.742%
2026-05-22	0.4000	0.5000	0.4000	0.5000	+19.048%	3	6,184	-60.000%
2026-05-21	0.4000	0.4200	0.4000	0.4200	+13.514%	40	6,184	-52.381%
2026-05-20	0.4500	0.4500	0.3100	0.3700	-19.565%	33	6,184	-45.946%
2026-05-19	0.4500	0.4600	0.4500	0.4600	-6.122%	35	6,163	-56.522%
2026-05-18	0.4900	0.4900	0.4900	0.4900	+22.500%	2	6,163	-59.184%
2026-05-15	0.5400	0.5800	0.3000	0.4000	-21.569%	202	6,163	-50.000%
2026-05-14	0.4600	0.5400	0.4600	0.5100	+8.511%	5	5,963	-60.784%
2026-05-13	0.3600	0.5600	0.3600	0.4700	-11.321%	14	6,043	-57.447%
2026-05-12	0.6000	0.6000	0.4900	0.5300	-18.462%	202	6,043	-62.264%
2026-05-11	0.6500	0.7500	0.6400	0.6500	-13.333%	34	6,043	-69.231%
2026-05-08	0.6600	0.7500	0.6600	0.7500	0.000%	31	6,028	-73.333%
2026-05-07	0.6700	0.8200	0.6700	0.7500	0.000%	31	6,028	-73.333%
2026-05-06	0.6800	0.7900	0.6500	0.7500	+4.167%	124	6,022	-73.333%
2026-05-05	0.8000	0.9500	0.7000	0.7200	-15.294%	39	5,935	-72.222%
2026-05-04	0.8500	1.0300	0.8000	0.8500	-15.000%	59	5,900	-76.471%
2026-05-01	0.8400	1.1200	0.8400	1.0000	+11.111%	209	5,822	-80.000%
2026-04-30	0.9000	0.9500	0.9000	0.9000	+12.500%	42	5,822	-77.778%
2026-04-29	0.9500	0.9500	0.8000	0.8000	0.000%	39	5,806	-75.000%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-1.235%	10	5,779	-75.000%
2026-04-27	0.8000	0.8100	0.8000	0.8100	+8.000%	4	5,779	-75.309%
2026-04-24	0.7900	0.8500	0.7500	0.7500	+13.636%	16	5,776	-73.333%
2026-04-23	0.6600	0.6600	0.6600	0.6600	+4.762%	1	5,767	-69.697%
2026-04-22	0.5500	0.6300	0.5500	0.6300	-16.000%	3	5,767	-68.254%
2026-04-21	0.4000	0.7500	0.4000	0.7500	+11.940%	8	5,766	-73.333%
2026-04-20	0.5000	0.6700	0.5000	0.6700	+3.077%	18	5,766	-70.149%
2026-04-17	0.5000	0.7200	0.5000	0.6500	+8.333%	11	5,775	-69.231%
2026-04-16	0.5000	0.6000	0.5000	0.6000	+33.333%	15	5,781	-66.667%
2026-04-15	0.5000	0.5000	0.4000	0.4500	+18.421%	11	5,784	-55.556%
2026-04-14	0.4600	0.5100	0.3300	0.3800	-5.000%	118	5,784	-47.368%
2026-04-13	0.4000	0.4000	0.3500	0.4000	+73.913%	12	5,759	-50.000%
2026-04-09	0.2300	0.2300	0.2300	0.2300	-8.000%	3	5,755	-13.043%
2026-04-02	0.2000	0.2500	0.2000	0.2500	0.000%	25	5,780	-20.000%
2026-04-01	0.2900	0.2900	0.2500	0.2500	+8.696%	24	5,780	-20.000%
2026-03-31	0.2800	0.2800	0.2300	0.2300	+15.000%	101	5,785	-13.043%
2026-03-30	0.2300	0.2500	0.2000	0.2000	-13.043%	5,061	5,785	0.000%
2026-03-27	0.2100	0.2300	0.2100	0.2300	+15.000%	51	818	-13.043%
2026-03-24	0.3000	0.3000	0.2000	0.2000	-20.000%	9	768	0.000%
2026-03-23	0.2500	0.2500	0.2500	0.2500	-19.355%	53	766	-20.000%
2026-03-20	0.3100	0.3100	0.3100	0.3100	+24.000%	1	713	-35.484%
2026-03-18	0.2500	0.2500	0.2500	0.2500	+25.000%	3	714	-20.000%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-20.000%	1	711	0.000%
2026-03-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	710	-20.000%
2026-03-13	0.2500	0.2500	0.2500	0.2500	+13.636%	2	709	-20.000%
2026-03-11	0.2600	0.2600	0.2200	0.2200	-4.348%	7	709	-9.091%
2026-03-09	0.2300	0.2300	0.2300	0.2300	-8.000%	1	710	-13.043%
2026-03-06	0.2500	0.2500	0.2500	0.2500	-44.444%	1	710	-20.000%
2026-03-04	0.5700	0.5700	0.4000	0.4500	+28.571%	3	710	-55.556%
2026-03-03	0.2500	0.3500	0.2500	0.3500	-12.500%	4	708	-42.857%
2026-02-26	0.3500	0.4000	0.3500	0.4000	-4.762%	3	707	-50.000%
2026-02-25	0.4200	0.4200	0.4200	0.4200	-6.667%	1	703	-52.381%
2026-02-24	0.3000	0.4500	0.3000	0.4500	-11.765%	2	703	-55.556%
2026-02-19	0.5000	0.5100	0.5000	0.5100	0.000%	12	701	-60.784%
2026-02-18	0.5300	0.5300	0.5100	0.5100	+34.211%	2	689	-60.784%
2026-02-13	0.6000	0.6000	0.2800	0.3800	+8.571%	9	686	-47.368%
2026-02-10	0.3500	0.3500	0.3500	0.3500	0.000%	1	686	-42.857%
2026-02-09	0.3500	0.3500	0.3500	0.3500	-36.364%	3	685	-42.857%
2026-02-04	0.5500	0.5500	0.5500	0.5500	+22.222%	10	684	-63.636%
2026-02-03	0.4500	0.4500	0.4500	0.4500	-28.571%	1	674	-55.556%
2026-02-02	0.6300	0.6300	0.6300	0.6300	+26.000%	1	674	-68.254%
2026-01-28	0.5000	0.5000	0.5000	0.5000	0.000%	2	673	-60.000%
2026-01-27	0.4900	0.5200	0.4900	0.5000	-9.091%	9	671	-60.000%
2026-01-22	0.7500	0.7500	0.5400	0.5500	+5.769%	148	676	-63.636%
2026-01-21	0.5200	0.5200	0.5200	0.5200	-8.772%	1	575	-61.538%
2026-01-16	0.5700	0.5700	0.5700	0.5700	-33.721%	6	560	-64.912%
2026-01-13	0.8600	0.8600	0.8600	0.8600	-18.095%	1	560	-76.744%
2026-01-12	1.0500	1.0500	1.0500	1.0500	+61.538%	1	560	-80.952%
2026-01-09	0.6500	0.6500	0.6500	0.6500	-9.722%	3	559	-69.231%
2026-01-08	0.7200	0.7200	0.7200	0.7200	+10.769%	1	562	-72.222%
2026-01-07	0.7000	0.7000	0.6500	0.6500	-9.722%	9	561	-69.231%
2026-01-06	0.7300	0.7300	0.7200	0.7200	-1.370%	17	564	-72.222%
2025-12-31	0.7300	0.7300	0.7300	0.7300	+2.817%	1	546	-72.603%
2025-12-30	0.7100	0.7100	0.7100	0.7100	+1.429%	1	546	-71.831%
2025-12-29	0.7500	0.8800	0.7000	0.7000	-12.500%	44	546	-71.429%
2025-12-23	0.8000	0.8000	0.8000	0.8000	+5.263%	6	503	-75.000%
2025-12-22	0.7600	0.7600	0.7600	0.7600	+5.556%	1	497	-73.684%
2025-12-18	0.8000	0.8000	0.7200	0.7200	-6.494%	2	497	-72.222%
2025-12-17	0.7700	0.7700	0.7700	0.7700	+5.479%	1	495	-74.026%
2025-12-15	0.7300	0.7300	0.7300	0.7300	-27.000%	1	494	-72.603%
2025-12-12	0.7900	1.0000	0.7900	1.0000	+2.041%	2	495	-80.000%
2025-12-10	0.9800	0.9800	0.9800	0.9800	+1.031%	3	494	-79.592%
2025-12-09	0.9700	0.9700	0.9700	0.9700	+76.364%	2	491	-79.381%
2025-12-05	0.5500	0.5500	0.5500	0.5500	-47.619%	1	491	-63.636%
2025-12-03	0.9400	1.0500	0.9400	1.0500	+31.250%	6	491	-80.952%
2025-12-01	1.0000	1.0000	0.8000	0.8000	-18.367%	30	491	-75.000%
2025-11-26	0.9400	0.9800	0.9400	0.9800	-1.010%	2	461	-79.592%
2025-11-25	0.9900	0.9900	0.9900	0.9900	+23.750%	1	461	-79.798%
2025-11-20	0.8000	0.8000	0.8000	0.8000	-12.088%	60	460	-75.000%
2025-11-18	0.7100	0.9100	0.7100	0.9100	+1.111%	8	514	-78.022%
2025-11-14	0.7200	0.9500	0.7200	0.9000	0.000%	74	506	-77.778%
2025-11-13	0.9000	0.9000	0.9000	0.9000	-2.174%	2	445	-77.778%
2025-11-11	0.9300	0.9400	0.9000	0.9200	+31.429%	75	370	-78.261%
2025-11-10	0.7000	0.7000	0.6700	0.7000	-6.667%	7	370	-71.429%
2025-11-07	0.7000	0.8300	0.7000	0.7500	-16.667%	62	370	-73.333%
2025-11-06	0.9000	0.9000	0.9000	0.9000	-15.094%	3	322	-77.778%
2025-11-05	1.0000	1.0600	1.0000	1.0600	+0.952%	4	325	-81.132%
2025-11-04	1.1000	1.1000	1.0500	1.0500	-4.545%	80	324	-80.952%
2025-11-03	1.2000	1.2000	1.1000	1.1000	-5.983%	51	194	-81.818%
2025-10-31	1.1700	1.1700	1.1700	1.1700	-29.940%	10	194	-82.906%
2025-10-29	1.6700	1.6700	1.6700	1.6700	+28.462%	1	188	-88.024%
2025-10-28	1.3000	1.3000	1.3000	1.3000	0.000%	1	188	-84.615%
2025-10-24	1.4500	1.4500	1.3000	1.3000	-13.333%	8	187	-84.615%
2025-10-22	1.5000	1.5000	1.5000	1.5000	+25.000%	4	179	-86.667%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-3.226%	3	179	-83.333%
2025-10-20	1.2400	1.2400	1.2400	1.2400	+2.479%	1	182	-83.871%
2025-10-17	1.2100	1.2100	1.2100	1.2100	-3.200%	1	183	-83.471%
2025-10-16	1.4500	1.4500	1.2500	1.2500	-0.794%	3	182	-84.000%
2025-10-15	1.0600	1.3300	1.0600	1.2600	+0.800%	4	179	-84.127%
2025-10-14	1.1000	1.2500	1.1000	1.2500	+4.167%	2	179	-84.000%
2025-10-10	1.2000	1.2000	1.2000	1.2000	-10.448%	1	181	-83.333%
2025-10-08	1.3500	1.3500	1.3400	1.3400	-13.548%	4	180	-85.075%
2025-10-06	1.4000	1.5500	1.4000	1.5500	+10.714%	9	176	-87.097%
2025-10-03	1.5200	1.5200	1.4000	1.4000	+4.478%	11	168	-85.714%
2025-10-02	1.4000	1.4000	1.3400	1.3400	-0.741%	6	159	-85.075%
2025-10-01	1.3000	1.3900	1.3000	1.3500	+8.000%	54	156	-85.185%
2025-09-30	1.2500	1.2500	1.2500	1.2500	-7.407%	50	104	-84.000%
2025-09-29	1.4000	1.4000	1.3500	1.3500	-6.897%	5	54	-85.185%
2025-09-26	1.3500	1.5000	1.3500	1.4500	+7.407%	4	53	-86.207%
2025-09-25	1.3400	1.3500	1.3400	1.3500	-10.000%	4	49	-85.185%
2025-09-24	1.5000	1.5000	1.5000	1.5000	-21.053%	1	45	-86.667%
2025-09-23	2.0600	2.1000	1.9000	1.9000	-2.564%	11	44	-89.474%
2025-09-22	1.6800	1.9800	1.6800	1.9500	+20.370%	5	34	-89.744%
2025-09-19	1.7300	1.7300	1.6200	1.6200	-4.706%	6	30	-87.654%
2025-09-18	1.5400	1.7000	1.5400	1.7000	+0.592%	4	24	-88.235%
2025-09-16	1.6900	1.6900	1.6900	1.6900	+3.049%	6	20	-88.166%
2025-09-15	1.5500	1.7500	1.4700	1.6400	0.000%	17	14	-87.805%