Dark

Check out our API

LOPE
Grand Canyon Education, Inc
stock NASDAQ

Market Open

Sep 9, 2026 10:09:22 AM EDT

150.42USD-0.733%(-1.11)38,670

149.46Bid 151.29Ask 1.83Spread

Pre-market

Sep 4, 2026 9:08:30 AM EDT

152.44USD-0.151%(-0.23)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

152.67USD-0.059%(-0.09)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
19	209	76	537

LOPE Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

LOPE Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

LOPE Sep 18, 2026 Exp. - Max Pain @ $160.00

Puts

Calls

LOPE Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	0	0%	0			LOPE260918C00260000
250 C	0.90	0%	1	1	02-06	LOPE260918C00250000
240 C	0	0%	0			LOPE260918C00240000
230 C	0	0%	0			LOPE260918C00230000
220 C	2.20	-17.60%	3	8	04-20	LOPE260918C00220000
210 C	0.60	-79.66%	36	8	05-13	LOPE260918C00210000
200 C	0.18	-40.00%	5	36	07-09	LOPE260918C00200000
195 C	7.27	-1.22%	2	4	02-04	LOPE260918C00195000
190 C	7.10	-27.55%	3	8	04-28	LOPE260918C00190000
185 C	10.00	-5.66%	2	6	04-22	LOPE260918C00185000
180 C	1.60	+37.93%	1	18	07-30	LOPE260918C00180000
175 C	3.67	+76.44%	1	19	08-13	LOPE260918C00175000
170 C	0.11	-26.67%	5	28	08-31	LOPE260918C00170000
165 C	0.25	-88.64%	5	22	09-08	LOPE260918C00165000
160 C	0.65	-18.75%	20	44	09-08	LOPE260918C00160000
155 C	1.95	-25.29%	2	7	09-08	LOPE260918C00155000
150 C	3.70	-2.63%	3	10	09-08	LOPE260918C00150000
145 C	8.41	-20.96%	1	3	09-04	LOPE260918C00145000
140 C	10.20	-69.64%	1	2	07-15	LOPE260918C00140000
135 C	14.27	-0.56%	2	2	08-11	LOPE260918C00135000
130 C	0	0%	0			LOPE260918C00130000
125 C	22.10	0%	1	0	08-13	LOPE260918C00125000
120 C	0	0%	0			LOPE260918C00120000
115 C	0	0%	0			LOPE260918C00115000
110 C	0	0%	0			LOPE260918C00110000
105 C	41.20	0%	2	2	07-31	LOPE260918C00105000
100 C	0	0%	0			LOPE260918C00100000
95 C	0	0%	0			LOPE260918C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	0	0%	0			LOPE260918P00260000
250 P	0	0%	0			LOPE260918P00250000
240 P	0	0%	0			LOPE260918P00240000
230 P	0	0%	0			LOPE260918P00230000
220 P	0	0%	0			LOPE260918P00220000
210 P	0	0%	0			LOPE260918P00210000
200 P	42.61	-16.04%	10	14	07-29	LOPE260918P00200000
195 P	52.00	+56.63%	7	5	07-16	LOPE260918P00195000
190 P	0	0%	0			LOPE260918P00190000
185 P	0	0%	0			LOPE260918P00185000
180 P	0	0%	0			LOPE260918P00180000
175 P	18.99	+4.86%	2	2	02-04	LOPE260918P00175000
170 P	26.90	+24.25%	1	19	07-27	LOPE260918P00170000
165 P	21.09	-2.59%	2	6	08-18	LOPE260918P00165000
160 P	8.30	-34.65%	2	24	09-08	LOPE260918P00160000
155 P	4.60	-67.42%	6	6	09-04	LOPE260918P00155000
150 P	2.20	-34.13%	7	178	09-04	LOPE260918P00150000
145 P	1.40	-26.32%	3	12	09-02	LOPE260918P00145000
140 P	0.30	-66.67%	18	87	09-03	LOPE260918P00140000
135 P	0.23	-58.18%	1	53	09-03	LOPE260918P00135000
130 P	0.10	-60.00%	1	29	09-03	LOPE260918P00130000
125 P	2.70	-6.90%	12	33	06-15	LOPE260918P00125000
120 P	0.09	-47.06%	1	1	09-03	LOPE260918P00120000
115 P	1.30	+23.81%	50	144	06-15	LOPE260918P00115000
110 P	0	0%	0			LOPE260918P00110000
105 P	0	0%	0			LOPE260918P00105000
100 P	0	0%	0			LOPE260918P00100000
95 P	0	0%	0			LOPE260918P00095000

Share