Dark

Check out our API

LOPE
Grand Canyon Education, Inc
stock NASDAQ

Market Open

Sep 9, 2026 11:08:56 AM EDT

151.38USD-0.099%(-0.15)73,686

151.04Bid 159.20Ask 8.16Spread

Pre-market

Sep 4, 2026 9:08:30 AM EDT

152.44USD+0.601%(+0.91)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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
21	279	46	96

LOPE Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

LOPE Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0	0%	0			LOPE261218C00250000
240 C	0	0%	0			LOPE261218C00240000
230 C	0	0%	0			LOPE261218C00230000
220 C	0	0%	0			LOPE261218C00220000
210 C	0	0%	0			LOPE261218C00210000
200 C	0	0%	0			LOPE261218C00200000
195 C	0	0%	0			LOPE261218C00195000
190 C	0	0%	0			LOPE261218C00190000
185 C	1.90	-9.52%	88	88	08-31	LOPE261218C00185000
180 C	2.70	0.00%	2	16	08-24	LOPE261218C00180000
175 C	3.20	-46.67%	16	64	08-18	LOPE261218C00175000
170 C	4.51	-44.32%	19	19	08-25	LOPE261218C00170000
165 C	5.97	-5.24%	2	53	08-25	LOPE261218C00165000
160 C	6.70	+11.67%	1	20	08-18	LOPE261218C00160000
155 C	10.20	+5.26%	1	19	08-28	LOPE261218C00155000
150 C	17.30	+7.45%	6	5	07-28	LOPE261218C00150000
145 C	13.40	+8.94%	1	6	08-13	LOPE261218C00145000
140 C	15.30	0%	1	1	07-15	LOPE261218C00140000
135 C	16.30	0%	2	2	08-17	LOPE261218C00135000
130 C	19.45	0%	2	2	08-17	LOPE261218C00130000
125 C	28.00	0%	1	1	08-26	LOPE261218C00125000
120 C	32.10	+11.07%	1	2	08-26	LOPE261218C00120000
115 C	0	0%	0			LOPE261218C00115000
110 C	39.60	0%	1	1	07-31	LOPE261218C00110000
105 C	0	0%	0			LOPE261218C00105000
100 C	49.50	+9.27%	1	1	08-18	LOPE261218C00100000
95 C	0	0%	0			LOPE261218C00095000
90 C	0	0%	0			LOPE261218C00090000
85 C	0	0%	0			LOPE261218C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	0	0%	0			LOPE261218P00250000
240 P	0	0%	0			LOPE261218P00240000
230 P	0	0%	0			LOPE261218P00230000
220 P	0	0%	0			LOPE261218P00220000
210 P	0	0%	0			LOPE261218P00210000
200 P	0	0%	0			LOPE261218P00200000
195 P	0	0%	0			LOPE261218P00195000
190 P	0	0%	0			LOPE261218P00190000
185 P	0	0%	0			LOPE261218P00185000
180 P	0	0%	0			LOPE261218P00180000
175 P	34.20	0%	1	0	06-17	LOPE261218P00175000
170 P	30.00	+36.05%	1	0	06-17	LOPE261218P00170000
165 P	27.73	0%	2	2	07-15	LOPE261218P00165000
160 P	15.00	+5.63%	1	43	09-08	LOPE261218P00160000
155 P	13.12	-29.16%	1	1	08-24	LOPE261218P00155000
150 P	13.49	-10.66%	1	1	08-13	LOPE261218P00150000
145 P	0	0%	0			LOPE261218P00145000
140 P	6.68	-24.60%	1	3	08-26	LOPE261218P00140000
135 P	0	0%	0			LOPE261218P00135000
130 P	6.53	-15.96%	1	1	07-30	LOPE261218P00130000
125 P	0	0%	0			LOPE261218P00125000
120 P	4.00	0%	32	32	07-15	LOPE261218P00120000
115 P	2.30	+4.55%	16	48	08-17	LOPE261218P00115000
110 P	0	0%	0			LOPE261218P00110000
105 P	0.60	0%	1	1	08-24	LOPE261218P00105000
100 P	1.25	0%	10	10	06-01	LOPE261218P00100000
95 P	0	0%	0			LOPE261218P00095000
90 P	0	0%	0			LOPE261218P00090000
85 P	0	0%	0			LOPE261218P00085000

Share