Dark

GPRO20280121C5
GPRO Jan 21 2028 5.00 Call (GPRO280121C00005000)
option OPRA

EOD

Aug 27, 2026

0.1000-33.333%(-0.0500)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0800	0.1500	0.0800	0.1000	-33.333%	99	3,871	0.000%
2026-08-26	0.1500	0.1500	0.1500	0.1500	+25.000%	1	3,834	-33.333%
2026-08-24	0.1200	0.1200	0.1200	0.1200	+50.000%	20	3,833	-16.667%
2026-08-21	0.0800	0.0800	0.0500	0.0800	+60.000%	8	3,819	+25.000%
2026-08-17	0.0900	0.0900	0.0500	0.0500	0.000%	2	3,819	+100.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-50.000%	2	3,819	+100.000%
2026-08-13	0.1300	0.1300	0.1000	0.1000	0.000%	25	3,821	0.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,808	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	20	3,809	0.000%
2026-08-10	0.2000	0.2000	0.1000	0.1000	-33.333%	69	3,794	0.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	0.000%	100	3,738	-33.333%
2026-08-06	0.1000	0.1500	0.1000	0.1500	+50.000%	9	3,638	-33.333%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-23.077%	1	3,634	0.000%
2026-08-04	0.1300	0.1300	0.1300	0.1300	-35.000%	2	3,633	-23.077%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+100.000%	1	3,633	-50.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-23.077%	6	3,633	0.000%
2026-07-28	0.1200	0.1300	0.1200	0.1300	0.000%	135	3,627	-23.077%
2026-07-27	0.1300	0.1300	0.1300	0.1300	0.000%	1	3,502	-23.077%
2026-07-24	0.1300	0.1300	0.1300	0.1300	0.000%	1	3,503	-23.077%
2026-07-23	0.1300	0.1300	0.1300	0.1300	+30.000%	20	3,504	-23.077%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-16.667%	1	3,484	0.000%
2026-07-21	0.1400	0.1500	0.1200	0.1200	0.000%	243	3,484	-16.667%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-7.692%	1	3,241	-16.667%
2026-07-17	0.1300	0.1300	0.1300	0.1300	+30.000%	125	3,241	-23.077%
2026-07-16	0.2200	0.2200	0.1000	0.1000	-16.667%	125	3,183	0.000%
2026-07-13	0.1200	0.1200	0.1200	0.1200	-20.000%	1	3,181	-16.667%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-25.000%	10	3,181	-33.333%
2026-07-07	0.2000	0.2000	0.2000	0.2000	+42.857%	1	3,171	-50.000%
2026-07-02	0.1400	0.1400	0.1400	0.1400	-6.667%	17	3,170	-28.571%
2026-06-30	0.1300	0.1500	0.1300	0.1500	-25.000%	40	3,170	-33.333%
2026-06-29	0.2000	0.2000	0.2000	0.2000	0.000%	10	3,170	-50.000%
2026-06-26	0.1500	0.2000	0.1500	0.2000	+53.846%	54	3,160	-50.000%
2026-06-25	0.1300	0.1300	0.1300	0.1300	+8.333%	12	3,160	-23.077%
2026-06-24	0.1200	0.1200	0.1200	0.1200	-33.333%	3	3,158	-16.667%
2026-06-17	0.2500	0.2500	0.1800	0.1800	+20.000%	3	3,152	-44.444%
2026-06-16	0.1500	0.2500	0.1400	0.1500	0.000%	47	3,152	-33.333%
2026-06-15	0.2000	0.2000	0.1500	0.1500	-16.667%	45	3,152	-33.333%
2026-06-12	0.2000	0.2000	0.1700	0.1800	-5.263%	365	3,109	-44.444%
2026-06-11	0.2200	0.2200	0.1900	0.1900	-13.636%	6	3,076	-47.368%
2026-06-05	0.1600	0.2300	0.1600	0.2200	-8.333%	21	3,071	-54.545%
2026-06-04	0.3500	0.3500	0.2300	0.2400	-20.000%	7	3,079	-58.333%
2026-06-03	0.3400	0.3400	0.2800	0.3000	-14.286%	6	3,076	-66.667%
2026-06-02	0.3500	0.3500	0.3500	0.3500	-27.083%	1	3,070	-71.429%
2026-06-01	0.4000	0.4800	0.2500	0.4800	+54.839%	68	3,069	-79.167%
2026-05-29	0.3200	0.3500	0.3000	0.3100	-11.429%	1,042	3,048	-67.742%
2026-05-28	0.3300	0.3500	0.3000	0.3500	0.000%	11	2,301	-71.429%
2026-05-27	0.3000	0.3500	0.3000	0.3500	+16.667%	82	2,298	-71.429%
2026-05-26	0.2100	0.3500	0.2100	0.3000	+50.000%	68	2,298	-66.667%
2026-05-22	0.2700	0.2900	0.1900	0.2000	-20.000%	54	2,267	-50.000%
2026-05-21	0.3500	0.3500	0.2500	0.2500	0.000%	39	2,258	-60.000%
2026-05-20	0.2200	0.2500	0.2000	0.2500	0.000%	53	2,258	-60.000%
2026-05-19	0.2500	0.3500	0.2500	0.2500	-16.667%	51	2,214	-60.000%
2026-05-18	0.3500	0.3500	0.3000	0.3000	-18.919%	10	2,214	-66.667%
2026-05-15	0.3700	0.3700	0.3700	0.3700	+23.333%	2	2,214	-72.973%
2026-05-14	0.3500	0.3800	0.2900	0.3000	0.000%	180	2,209	-66.667%
2026-05-13	0.3200	0.3200	0.2500	0.3000	-14.286%	353	1,838	-66.667%
2026-05-12	0.4000	0.4000	0.3000	0.3500	-28.571%	360	1,838	-71.429%
2026-05-11	0.5000	0.5000	0.3600	0.4900	-2.000%	55	1,838	-79.592%
2026-05-08	0.5900	0.6000	0.5000	0.5000	-12.281%	20	1,816	-80.000%
2026-05-07	0.5900	0.5900	0.5700	0.5700	+21.277%	2	1,815	-82.456%
2026-05-06	0.5300	0.5300	0.4700	0.4700	-6.000%	34	1,815	-78.723%
2026-05-05	0.4700	0.5800	0.4500	0.5000	+11.111%	7	1,785	-80.000%
2026-05-04	0.5300	0.5300	0.4500	0.4500	-25.000%	3	1,783	-77.778%
2026-05-01	0.5400	0.7000	0.5400	0.6000	-7.692%	72	1,725	-83.333%
2026-04-30	0.6800	0.7000	0.6000	0.6500	-7.143%	130	1,725	-84.615%
2026-04-29	0.5700	0.7500	0.5700	0.7000	+9.375%	65	1,711	-85.714%
2026-04-28	0.6400	0.6400	0.6400	0.6400	+16.364%	1	1,721	-84.375%
2026-04-27	0.5500	0.5500	0.5500	0.5500	+22.222%	4	1,721	-81.818%
2026-04-23	0.4700	0.4700	0.4500	0.4500	-26.230%	12	1,721	-77.778%
2026-04-22	0.6300	0.6300	0.6100	0.6100	+10.909%	101	1,727	-83.607%
2026-04-21	0.4100	0.5500	0.4100	0.5500	+10.000%	18	1,646	-81.818%
2026-04-20	0.4000	0.5400	0.3500	0.5000	-1.961%	31	1,649	-80.000%
2026-04-17	0.4000	0.5100	0.4000	0.5100	+27.500%	84	1,619	-80.392%
2026-04-16	0.4000	0.4000	0.3800	0.4000	+14.286%	11	1,593	-75.000%
2026-04-15	0.3200	0.4000	0.2300	0.3500	+40.000%	140	1,582	-71.429%
2026-04-14	0.3000	0.3000	0.2500	0.2500	+13.636%	24	1,467	-60.000%
2026-04-13	0.2500	0.3000	0.2200	0.2200	+57.143%	71	1,455	-54.545%
2026-04-10	0.1500	0.1500	0.1400	0.1400	-6.667%	2	1,456	-28.571%
2026-04-01	0.1500	0.1500	0.1500	0.1500	-25.000%	10	1,458	-33.333%
2026-03-30	0.1900	0.2000	0.1900	0.2000	+33.333%	51	1,448	-50.000%
2026-03-23	0.1100	0.1500	0.1100	0.1500	-53.125%	9	1,449	-33.333%
2026-03-20	0.3200	0.3200	0.3200	0.3200	+28.000%	2	1,449	-68.750%
2026-03-18	0.2500	0.2500	0.2500	0.2500	+150.000%	10	1,451	-60.000%
2026-03-16	0.2000	0.2000	0.1000	0.1000	-66.667%	2	1,461	0.000%
2026-03-12	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,460	-66.667%
2026-03-11	0.3000	0.3000	0.3000	0.3000	+100.000%	4	1,460	-66.667%
2026-03-09	0.1600	0.1600	0.1500	0.1500	-25.000%	95	1,460	-33.333%
2026-03-06	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,385	-50.000%
2026-03-05	0.2500	0.2500	0.2500	0.2500	0.000%	8	1,385	-60.000%
2026-03-04	0.3000	0.3000	0.2000	0.2500	+25.000%	101	1,377	-60.000%
2026-02-27	0.3500	0.3500	0.2000	0.2000	0.000%	81	1,338	-50.000%
2026-02-24	0.1500	0.2500	0.1500	0.2000	+33.333%	13	1,257	-50.000%
2026-02-23	0.1500	0.1500	0.1500	0.1500	-34.783%	3	1,245	-33.333%
2026-02-20	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,242	-56.522%
2026-02-18	0.1800	0.2900	0.1800	0.2300	+21.053%	27	1,242	-56.522%
2026-02-17	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,216	-47.368%
2026-02-12	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,215	-50.000%
2026-02-10	0.2500	0.2500	0.2000	0.2000	-20.000%	10	1,216	-50.000%
2026-02-09	0.3000	0.3000	0.2500	0.2500	0.000%	20	1,210	-60.000%
2026-02-06	0.2000	0.2700	0.2000	0.2500	-3.846%	19	1,210	-60.000%
2026-02-05	0.2600	0.2600	0.2600	0.2600	-7.143%	1	1,207	-61.538%
2026-02-04	0.3000	0.3000	0.2800	0.2800	+12.000%	12	1,207	-64.286%
2026-02-03	0.2500	0.2500	0.2500	0.2500	-13.793%	1	1,196	-60.000%
2026-02-02	0.2100	0.2900	0.2100	0.2900	0.000%	18	1,196	-65.517%
2026-01-30	0.3500	0.3500	0.2700	0.2900	-12.121%	43	1,191	-65.517%
2026-01-29	0.3200	0.3300	0.2600	0.3300	+10.000%	13	1,182	-69.697%
2026-01-28	0.4100	0.4200	0.2900	0.3000	+11.111%	207	1,181	-66.667%
2026-01-27	0.2800	0.3000	0.2700	0.2700	-6.897%	12	992	-62.963%
2026-01-26	0.2900	0.2900	0.2900	0.2900	-17.143%	15	994	-65.517%
2026-01-23	0.3300	0.4000	0.3300	0.3500	-5.405%	4	994	-71.429%
2026-01-22	0.3500	0.3700	0.3500	0.3700	+23.333%	2	991	-72.973%
2026-01-21	0.3000	0.3000	0.3000	0.3000	-18.919%	7	989	-66.667%
2026-01-15	0.3700	0.3700	0.3700	0.3700	+23.333%	25	982	-72.973%
2026-01-14	0.3000	0.3000	0.3000	0.3000	-25.000%	2	982	-66.667%
2026-01-12	0.3700	0.5000	0.3700	0.4000	+33.333%	13	982	-75.000%
2026-01-09	0.3000	0.3000	0.3000	0.3000	-50.000%	2	982	-66.667%
2026-01-07	0.6000	0.6000	0.6000	0.6000	+50.000%	3	984	-83.333%
2026-01-06	0.4000	0.4000	0.4000	0.4000	+14.286%	2	981	-75.000%
2026-01-02	0.3500	0.3500	0.3500	0.3500	-20.455%	10	979	-71.429%
2025-12-31	0.4400	0.4400	0.4400	0.4400	+2.326%	1	970	-77.273%
2025-12-30	0.5000	0.5000	0.4300	0.4300	-4.444%	15	970	-76.744%
2025-12-29	0.4700	0.5200	0.4500	0.4500	+28.571%	12	961	-77.778%
2025-12-22	0.4000	0.4000	0.3500	0.3500	-30.000%	71	956	-71.429%
2025-12-19	0.5000	0.5000	0.5000	0.5000	0.000%	9	987	-80.000%
2025-12-18	0.5000	0.5000	0.5000	0.5000	+6.383%	8	978	-80.000%
2025-12-16	0.4500	0.4900	0.4500	0.4700	-6.000%	40	970	-78.723%
2025-12-12	0.5000	0.5000	0.5000	0.5000	0.000%	30	977	-80.000%
2025-12-11	0.5000	0.5000	0.5000	0.5000	-33.333%	5	947	-80.000%
2025-12-10	0.7500	0.7500	0.7500	0.7500	+36.364%	50	942	-86.667%
2025-12-09	0.5500	0.5500	0.5500	0.5500	-5.172%	19	992	-81.818%
2025-12-08	0.5800	0.5800	0.5800	0.5800	+11.538%	50	973	-82.759%
2025-12-04	0.6000	0.6000	0.5200	0.5200	-8.772%	9	973	-80.769%
2025-12-03	0.6000	0.6000	0.5700	0.5700	-18.571%	3	970	-82.456%
2025-12-02	0.7000	0.7000	0.7000	0.7000	+16.667%	10	968	-85.714%
2025-11-28	0.6000	0.6000	0.6000	0.6000	-20.000%	22	958	-83.333%
2025-11-25	0.6500	0.7500	0.6500	0.7500	+15.385%	3	936	-86.667%
2025-11-18	0.6500	0.6500	0.6500	0.6500	+27.451%	1	936	-84.615%
2025-11-14	0.5000	0.5100	0.5000	0.5100	0.000%	32	936	-80.392%
2025-11-13	0.5900	0.5900	0.4900	0.5100	-29.167%	47	921	-80.392%
2025-11-12	0.5000	0.7200	0.5000	0.7200	+30.909%	113	900	-86.111%
2025-11-11	0.6000	0.6000	0.4200	0.5500	+37.500%	8	938	-81.818%
2025-11-07	0.4000	0.4000	0.4000	0.4000	-42.857%	1	938	-75.000%
2025-11-05	0.7000	0.7000	0.7000	0.7000	-2.778%	1	938	-85.714%
2025-11-04	0.7200	0.7200	0.7200	0.7200	-4.000%	18	938	-86.111%
2025-11-03	0.8000	0.8300	0.7500	0.7500	-21.053%	57	920	-86.667%
2025-10-31	0.9500	0.9500	0.9500	0.9500	+7.955%	6	920	-89.474%
2025-10-28	0.8800	0.9000	0.8500	0.8800	-3.297%	111	924	-88.636%
2025-10-27	0.8400	0.9100	0.8400	0.9100	+7.059%	23	847	-89.011%
2025-10-24	0.9500	0.9500	0.8500	0.8500	-19.048%	152	847	-88.235%
2025-10-22	1.0000	1.2500	1.0000	1.0500	+31.250%	68	725	-90.476%
2025-10-21	0.7500	0.8000	0.7500	0.8000	0.000%	6	731	-87.500%
2025-10-20	0.8000	0.8500	0.7500	0.8000	+6.667%	51	734	-87.500%
2025-10-17	0.7500	0.7500	0.7500	0.7500	-6.250%	5	721	-86.667%
2025-10-16	0.8000	0.8000	0.7700	0.8000	0.000%	26	721	-87.500%
2025-10-15	0.8700	0.8700	0.8000	0.8000	-5.882%	26	703	-87.500%
2025-10-14	0.8600	0.8600	0.8500	0.8500	+7.595%	5	693	-88.235%
2025-10-13	0.8000	0.8400	0.7900	0.7900	+5.333%	74	692	-87.342%
2025-10-10	0.9000	0.9000	0.7300	0.7500	-21.053%	53	629	-86.667%
2025-10-09	0.9500	1.0500	0.9500	0.9500	+11.765%	38	588	-89.474%
2025-10-08	0.9000	0.9000	0.8500	0.8500	-3.409%	96	611	-88.235%
2025-10-07	0.9400	0.9400	0.8800	0.8800	-12.000%	17	529	-88.636%
2025-10-03	1.1000	1.1000	1.0000	1.0000	+11.111%	2	527	-90.000%
2025-10-02	0.9200	0.9500	0.8500	0.9000	-2.174%	21	526	-88.889%
2025-10-01	0.8500	0.9200	0.8500	0.9200	+5.747%	4	511	-89.130%
2025-09-30	0.9500	0.9500	0.8200	0.8700	-3.333%	79	509	-88.506%
2025-09-29	0.9000	0.9000	0.9000	0.9000	-14.286%	10	506	-88.889%
2025-09-26	0.9500	1.0500	0.9500	1.0500	+10.526%	121	501	-90.476%
2025-09-25	1.0000	1.0200	0.9500	0.9500	-13.636%	321	499	-89.474%
2025-09-24	1.5000	1.5000	1.1000	1.1000	-10.569%	8	631	-90.909%
2025-09-23	1.4900	1.5700	1.2300	1.2300	-18.000%	101	628	-91.870%
2025-09-22	1.2500	1.5000	1.2500	1.5000	+25.000%	39	543	-93.333%
2025-09-19	1.2100	1.2100	1.0600	1.2000	-4.762%	21	514	-91.667%
2025-09-18	1.1000	1.2600	1.0800	1.2600	+9.565%	106	496	-92.063%
2025-09-17	1.3000	1.3000	0.8000	1.1500	-4.167%	347	422	-91.304%
2025-09-16	1.3900	1.3900	1.1600	1.2000	-14.286%	173	231	-91.667%
2025-09-15	1.3000	1.4000	1.2000	1.4000	0.000%	92	81	-92.857%