Dark

GRND
Grindr Inc.
stock NYSE

At Close

Aug 11, 2026 3:25:53 PM EDT

16.12USD-1.407%(-0.23)1,589,866

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:17:30 AM EDT

16.42USD+0.428%(+0.07)9,958

After-hours

Aug 10, 2026 4:10:30 PM EDT

16.35USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45	928	13	10

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25 C	0	0%	0			GRND260918C00025000
24 C	0	0%	0			GRND260918C00024000
23 C	0.06	-62.50%	300	660	08-07	GRND260918C00023000
22 C	0.33	0%	21	18	08-03	GRND260918C00022000
21 C	0.20	-60.00%	10	20	08-07	GRND260918C00021000
20 C	1.00	+33.33%	12	70	08-05	GRND260918C00020000
19 C	0.20	-69.23%	10	38	08-07	GRND260918C00019000
18 C	0.35	-62.77%	11	11	08-07	GRND260918C00018000
17 C	0.70	-12.50%	53	111	08-10	GRND260918C00017000
16 C	1.00	-20.00%	10	11	08-07	GRND260918C00016000
15 C	2.15	-23.21%	78	34	08-07	GRND260918C00015000
14 C	0	0%	0			GRND260918C00014000
13 C	0	0%	0			GRND260918C00013000
12 C	0	0%	0			GRND260918C00012000
11 C	0	0%	0			GRND260918C00011000
10 C	0	0%	0			GRND260918C00010000
9 C	0	0%	0			GRND260918C00009000
8 C	0	0%	0			GRND260918C00008000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25 P	0	0%	0			GRND260918P00025000
24 P	0	0%	0			GRND260918P00024000
23 P	0	0%	0			GRND260918P00023000
22 P	0	0%	0			GRND260918P00022000
21 P	0	0%	0			GRND260918P00021000
20 P	4.40	+76.00%	4	1	08-07	GRND260918P00020000
19 P	0	0%	0			GRND260918P00019000
18 P	2.00	+17.65%	9	5	08-10	GRND260918P00018000
17 P	0.86	-4.44%	4	7	08-06	GRND260918P00017000
16 P	0	0%	0			GRND260918P00016000
15 P	0	0%	0			GRND260918P00015000
14 P	0.25	0%	5	5	08-07	GRND260918P00014000
13 P	0.20	-58.33%	1	4	08-07	GRND260918P00013000
12 P	0.05	0%	1	1	07-16	GRND260918P00012000
11 P	0	0%	0			GRND260918P00011000
10 P	0	0%	0			GRND260918P00010000
9 P	0	0%	0			GRND260918P00009000
8 P	0	0%	0			GRND260918P00008000

.dark-mode .mfVcD4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mfVcD4{ color: #333333; background-color: white; border: 2px solid #333333; }GRNDGrindr Inc.stock NYSE