Dark

GRPN20261016C25
GRPN Oct 16 2026 25.00 Call (GRPN261016C00025000)
option OPRA

EOD

Sep 29, 2026

0.1500+7.143%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1800	0.1800	0.1500	0.1500	+7.143%	6	1,429	0.000%
2026-09-28	0.2500	0.2500	0.1400	0.1400	-63.158%	207	1,431	+7.143%
2026-09-25	0.3500	0.4500	0.3500	0.3800	+8.571%	68	1,553	-60.526%
2026-09-24	0.2700	0.3600	0.2700	0.3500	+40.000%	23	1,554	-57.143%
2026-09-23	0.6000	0.6000	0.2000	0.2500	-44.444%	136	1,549	-40.000%
2026-09-22	0.7500	0.7800	0.4000	0.4500	-47.059%	151	1,541	-66.667%
2026-09-21	0.2000	0.8500	0.1500	0.8500	+466.667%	836	1,537	-82.353%
2026-09-18	0.1500	0.1500	0.1500	0.1500	-37.500%	12	1,239	0.000%
2026-09-17	0.1700	0.2400	0.1700	0.2400	-4.000%	7	1,239	-37.500%
2026-09-16	0.3000	0.3000	0.2500	0.2500	+25.000%	18	1,241	-40.000%
2026-09-11	0.2000	0.2000	0.2000	0.2000	-20.000%	9	1,241	-25.000%
2026-09-08	0.2500	0.2500	0.2500	0.2500	-16.667%	2	1,232	-40.000%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-11.765%	1	1,232	-50.000%
2026-09-03	0.3400	0.3400	0.3400	0.3400	+3.030%	10	1,232	-55.882%
2026-09-01	0.2500	0.3300	0.2500	0.3300	-36.538%	20	1,222	-54.545%
2026-08-31	0.5100	0.5200	0.5100	0.5200	-13.333%	200	1,222	-71.154%
2026-08-26	0.7500	0.7500	0.5300	0.6000	-25.000%	12	1,103	-75.000%
2026-08-25	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,102	-81.250%
2026-08-24	0.6500	0.7000	0.6100	0.7000	-12.500%	130	1,102	-78.571%
2026-08-21	0.8500	0.8500	0.8000	0.8000	0.000%	16	1,074	-81.250%
2026-08-20	0.7600	0.8000	0.7000	0.8000	-26.606%	46	1,068	-81.250%
2026-08-19	1.2000	1.2000	1.0500	1.0900	-9.167%	106	1,058	-86.239%
2026-08-18	1.2000	1.2000	1.2000	1.2000	+9.091%	5	1,069	-87.500%
2026-08-17	1.6000	1.6000	1.1000	1.1000	-32.099%	44	1,064	-86.364%
2026-08-14	1.8000	1.8000	1.5500	1.6200	-14.737%	4	1,053	-90.741%
2026-08-13	1.7500	1.9000	1.7500	1.9000	-9.091%	12	1,052	-92.105%
2026-08-12	2.0900	2.0900	2.0900	2.0900	+10.000%	45	1,041	-92.823%
2026-08-11	2.1500	2.2000	1.7000	1.9000	-24.000%	50	996	-92.105%
2026-08-10	2.9000	2.9000	2.4500	2.5000	-63.504%	54	964	-94.000%
2026-08-05	7.0000	7.0000	6.8500	6.8500	+3.788%	15	939	-97.810%
2026-08-04	6.6000	6.6000	6.6000	6.6000	-3.226%	3	939	-97.727%
2026-08-03	6.4000	6.8200	6.4000	6.8200	+4.923%	16	939	-97.801%
2026-07-31	6.5000	6.5000	6.5000	6.5000	-7.932%	4	939	-97.692%
2026-07-29	6.7400	7.3700	6.7400	7.0600	+3.824%	22	939	-97.875%
2026-07-28	7.2000	7.2000	6.8000	6.8000	+7.937%	21	949	-97.794%
2026-07-27	6.2400	6.9000	6.2400	6.3000	+16.667%	315	929	-97.619%
2026-07-24	5.5000	5.5000	5.4000	5.4000	+1.695%	10	637	-97.222%
2026-07-23	5.5000	5.5000	5.3100	5.3100	-18.308%	18	637	-97.175%
2026-07-22	5.6000	6.5000	5.6000	6.5000	+12.652%	28	634	-97.692%
2026-07-21	6.8000	6.9000	5.7700	5.7700	-15.147%	31	631	-97.400%
2026-07-20	6.8000	6.8000	6.8000	6.8000	+4.294%	10	651	-97.794%
2026-07-16	6.9000	7.0000	6.5200	6.5200	+30.400%	3	651	-97.699%
2026-07-14	4.4000	5.0000	4.4000	5.0000	+25.000%	34	652	-97.000%
2026-07-13	5.4900	5.5000	4.0000	4.0000	-36.306%	21	652	-96.250%
2026-07-09	6.5000	6.5000	6.2800	6.2800	+13.768%	3	653	-97.611%
2026-07-08	5.4800	5.6000	5.4800	5.5200	-26.400%	14	653	-97.283%
2026-07-07	6.5000	7.5000	6.5000	7.5000	+22.951%	8	652	-98.000%
2026-07-06	6.2000	6.5000	6.1000	6.1000	+8.929%	81	647	-97.541%
2026-07-02	5.5000	5.6000	5.4000	5.6000	-6.667%	4	572	-97.321%
2026-07-01	6.0000	6.0000	6.0000	6.0000	+17.647%	10	572	-97.500%
2026-06-30	5.6000	5.6000	4.4200	5.1000	+2.000%	11	572	-97.059%
2026-06-29	5.1900	5.2300	5.0000	5.0000	+16.279%	22	570	-97.000%
2026-06-26	3.6000	4.3000	3.6000	4.3000	+10.256%	4	570	-96.512%
2026-06-25	2.9500	3.9000	2.9500	3.9000	+100.000%	31	573	-96.154%
2026-06-24	1.8000	2.0400	1.8000	1.9500	+11.429%	131	570	-92.308%
2026-06-23	1.7500	1.7500	1.7500	1.7500	+4.167%	1	474	-91.429%
2026-06-22	1.6900	1.7000	1.6500	1.6800	+20.000%	102	473	-91.071%
2026-06-18	1.6000	1.6000	1.4000	1.4000	-30.000%	13	553	-89.286%
2026-06-15	2.0000	2.0000	2.0000	2.0000	+2.041%	70	553	-92.500%
2026-06-12	2.0500	2.0500	1.9600	1.9600	+26.452%	70	623	-92.347%
2026-06-11	1.5500	1.5500	1.5500	1.5500	-16.216%	3	573	-90.323%
2026-06-08	1.8500	1.8500	1.8500	1.8500	-3.141%	28	576	-91.892%
2026-06-05	2.6000	2.6000	1.9100	1.9100	-25.098%	13	604	-92.147%
2026-06-04	2.5500	2.5500	2.5500	2.5500	+15.385%	1	616	-94.118%
2026-06-03	2.2000	2.2200	2.1800	2.2100	-25.085%	101	615	-93.213%
2026-06-02	3.0000	3.0000	2.9500	2.9500	-3.279%	20	514	-94.915%
2026-06-01	3.4000	3.4000	3.0400	3.0500	-35.106%	5	504	-95.082%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-2.083%	2	503	-96.809%
2026-05-27	5.5000	5.5000	4.8000	4.8000	+3.226%	39	501	-96.875%
2026-05-26	3.5500	4.9000	3.4500	4.6500	+93.750%	176	469	-96.774%
2026-05-22	2.4500	2.4500	2.4000	2.4000	+8.108%	31	461	-93.750%
2026-05-21	2.2200	2.2200	2.2200	2.2200	+1.370%	5	488	-93.243%
2026-05-20	2.1900	2.1900	2.1900	2.1900	-0.455%	1	488	-93.151%
2026-05-19	2.1300	2.2000	1.9500	2.2000	+7.317%	67	536	-93.182%
2026-05-15	2.0500	2.0500	2.0500	2.0500	-4.651%	1	536	-92.683%
2026-05-14	2.4000	2.4000	2.1500	2.1500	-20.370%	9	537	-93.023%
2026-05-13	2.5000	2.8000	2.5000	2.7000	+42.105%	19	576	-94.444%
2026-05-12	1.6500	1.9000	1.6500	1.9000	-2.564%	53	576	-92.105%
2026-05-11	2.3500	2.3500	1.6000	1.9500	-25.000%	88	576	-92.308%
2026-05-08	1.7500	2.6000	1.7500	2.6000	+26.829%	4	488	-94.231%
2026-05-07	1.7500	2.0500	1.6000	2.0500	+10.811%	190	487	-92.683%
2026-05-06	1.7000	1.9000	1.6000	1.8500	+12.121%	24	314	-91.892%
2026-05-05	1.7500	1.8500	1.6000	1.6500	-15.385%	15	302	-90.909%
2026-05-04	1.9500	2.0500	1.8800	1.9500	+34.483%	38	299	-92.308%
2026-05-01	1.3500	1.4500	1.3500	1.4500	+26.087%	33	277	-89.655%
2026-04-29	1.1500	1.1500	1.1500	1.1500	-27.215%	10	277	-86.957%
2026-04-27	1.5000	1.5800	1.5000	1.5800	+12.857%	12	267	-90.506%
2026-04-24	1.5500	1.5500	1.4000	1.4000	-26.316%	25	260	-89.286%
2026-04-22	1.9000	1.9000	1.9000	1.9000	-24.000%	10	260	-92.105%
2026-04-21	2.5000	2.5000	2.5000	2.5000	+111.864%	45	205	-94.000%
2026-04-20	1.1500	1.1800	1.1000	1.1800	+2.609%	16	205	-87.288%
2026-04-17	1.1500	1.1500	1.1500	1.1500	0.000%	24	197	-86.957%
2026-04-16	0.9500	1.1500	0.9500	1.1500	+27.778%	3	174	-86.957%
2026-04-15	0.9000	0.9000	0.9000	0.9000	+34.328%	1	174	-83.333%
2026-04-14	0.7000	0.7000	0.6700	0.6700	+34.000%	15	174	-77.612%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-7.407%	2	161	-70.000%
2026-03-23	0.5400	0.5400	0.5000	0.5400	-1.818%	12	161	-72.222%
2026-03-20	0.5500	0.5500	0.5500	0.5500	+12.245%	150	159	-72.727%
2026-03-19	0.4900	0.4900	0.4900	0.4900	-10.909%	4	9	-69.388%
2026-03-17	0.5500	0.5500	0.5500	0.5500	-26.667%	3	7	-72.727%
2026-03-10	0.8500	0.8500	0.7500	0.7500	0.000%	5	10	-80.000%
2026-03-09	0.7500	0.7500	0.7500	0.7500	-11.765%	1	5	-80.000%
2026-03-06	0.8500	0.8500	0.8500	0.8500	-10.526%	2	4	-82.353%
2026-03-05	0.9500	0.9500	0.9500	0.9500	+5.556%	1	2	-84.211%
2026-03-04	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	-83.333%