Dark

GRPN20270115C20
GRPN Jan 15 2027 20.00 Call (GRPN270115C00020000)
option OPRA

EOD

Sep 30, 2026

3.70+5.714%(+0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.7000	3.7000	3.7000	3.7000	+5.714%	6	2,493	0.000%
2026-09-29	3.5000	3.5000	3.5000	3.5000	-14.634%	1	2,493	+5.714%
2026-09-24	4.1000	4.1000	4.1000	4.1000	+19.186%	15	2,492	-9.756%
2026-09-23	3.7000	3.7000	3.4400	3.4400	-21.461%	26	2,492	+7.558%
2026-09-22	4.6500	4.6500	4.3800	4.3800	-4.783%	42	2,492	-15.525%
2026-09-21	3.4000	4.6000	3.4000	4.6000	+63.701%	72	2,491	-19.565%
2026-09-18	2.9500	2.9500	2.8100	2.8100	-12.188%	51	2,537	+31.673%
2026-09-17	3.4000	3.4000	3.2000	3.2000	-2.439%	12	2,548	+15.625%
2026-09-16	3.5000	3.5000	3.1700	3.2800	+15.088%	61	2,538	+12.805%
2026-09-15	3.0000	3.0000	2.8500	2.8500	-10.938%	53	2,537	+29.825%
2026-09-14	3.1400	3.2000	3.1400	3.2000	+0.629%	43	2,568	+15.625%
2026-09-11	2.9900	3.1800	2.9900	3.1800	+11.579%	7	2,548	+16.352%
2026-09-10	2.7400	2.8500	2.7300	2.8500	0.000%	18	2,542	+29.825%
2026-09-09	3.0000	3.0000	2.8500	2.8500	-8.065%	6	2,548	+29.825%
2026-09-08	3.2000	3.2000	3.1000	3.1000	-6.061%	11	2,548	+19.355%
2026-09-04	3.1500	3.3000	3.1500	3.3000	+3.125%	25	2,514	+12.121%
2026-09-03	3.0000	3.3000	3.0000	3.2000	-5.882%	28	2,514	+15.625%
2026-09-02	3.3000	3.4000	3.3000	3.4000	+15.254%	47	2,501	+8.824%
2026-09-01	3.2000	3.2000	2.8900	2.9500	-18.056%	58	2,501	+25.424%
2026-08-31	3.7000	3.7000	3.6000	3.6000	-3.226%	7	2,477	+2.778%
2026-08-27	3.7600	3.7600	3.7200	3.7200	+4.202%	30	2,473	-0.538%
2026-08-26	3.5700	3.5700	3.5700	3.5700	-3.514%	1	2,503	+3.641%
2026-08-24	3.7000	3.7000	3.7000	3.7000	-8.642%	2	2,503	0.000%
2026-08-20	4.7000	4.7000	3.5000	4.0500	-14.195%	103	2,501	-8.642%
2026-08-19	4.5400	4.7200	4.3000	4.7200	+0.426%	40	2,456	-21.610%
2026-08-18	4.5000	4.7000	4.5000	4.7000	+1.075%	43	2,466	-21.277%
2026-08-17	5.3000	5.3000	4.6500	4.6500	-19.130%	53	2,448	-20.430%
2026-08-14	5.7500	5.7500	5.7500	5.7500	+2.131%	3	2,460	-35.652%
2026-08-13	5.7500	5.7500	5.6300	5.6300	+0.536%	45	2,460	-34.281%
2026-08-11	6.0000	6.0000	5.5000	5.6000	-18.129%	63	2,473	-33.929%
2026-08-10	7.0000	7.0000	6.8400	6.8400	-16.990%	27	2,450	-45.906%
2026-08-07	9.4000	9.4000	8.1000	8.2400	-11.966%	101	2,450	-55.097%
2026-08-06	10.0000	10.2000	9.2000	9.3600	-14.909%	531	2,476	-60.470%
2026-08-05	11.7500	12.3000	11.0000	11.0000	-3.509%	30	2,832	-66.364%
2026-08-04	11.0000	11.6000	10.9000	11.4000	+4.587%	1,534	2,842	-67.544%
2026-08-03	11.5000	11.5000	10.9000	10.9000	-0.909%	704	3,558	-66.055%
2026-07-31	11.0000	11.0000	11.0000	11.0000	-5.983%	1	4,149	-66.364%
2026-07-29	11.7000	11.7000	11.7000	11.7000	0.000%	1	4,150	-68.376%
2026-07-28	10.5000	11.7000	10.5000	11.7000	+2.632%	8	4,149	-68.376%
2026-07-27	11.4000	11.4000	11.4000	11.4000	+17.526%	1	4,152	-67.544%
2026-07-24	10.3000	10.3000	9.7000	9.7000	-14.912%	2	4,153	-61.856%
2026-07-20	11.6500	11.6500	11.4000	11.4000	-1.724%	2	4,152	-67.544%
2026-07-16	9.9000	11.6000	9.9000	11.6000	+25.405%	7	4,152	-68.103%
2026-07-15	9.2500	9.2500	9.2500	9.2500	+2.778%	1	4,157	-60.000%
2026-07-14	9.0000	9.0000	9.0000	9.0000	+18.734%	1	4,157	-58.889%
2026-07-13	10.2500	10.2500	7.5800	7.5800	-24.950%	30	4,158	-51.187%
2026-07-10	10.1000	10.1000	10.1000	10.1000	-3.810%	1	4,178	-63.366%
2026-07-09	10.5000	10.5000	10.5000	10.5000	+10.526%	1	4,179	-64.762%
2026-07-08	10.1000	10.1000	9.3200	9.5000	-14.798%	4	4,178	-61.053%
2026-07-07	11.1500	11.1500	11.1500	11.1500	+7.729%	1	4,181	-66.816%
2026-07-06	10.1900	10.6000	10.1900	10.3500	+15.000%	9	4,180	-64.251%
2026-07-02	9.2600	9.4000	9.0000	9.0000	-8.163%	14	4,194	-58.889%
2026-07-01	9.9000	10.0200	9.3000	9.8000	+22.500%	51	4,194	-62.245%
2026-06-30	8.6000	8.6000	7.8000	8.0000	-5.993%	28	4,245	-53.750%
2026-06-29	7.7000	8.6000	7.7000	8.5100	+13.467%	19	4,273	-56.522%
2026-06-26	7.8000	7.8000	6.5000	7.5000	-3.846%	2,875	4,288	-50.667%
2026-06-25	5.7000	7.8000	5.4000	7.8000	+69.565%	60	1,853	-52.564%
2026-06-24	3.9000	4.6000	3.9000	4.6000	+17.949%	33	1,836	-19.565%
2026-06-23	3.9000	3.9000	3.9000	3.9000	0.000%	1	1,857	-5.128%
2026-06-22	3.7700	3.9500	3.7700	3.9000	+11.429%	11	1,857	-5.128%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,864	+5.714%
2026-06-17	3.8000	3.8000	3.8000	3.8000	-10.588%	1	1,864	-2.632%
2026-06-16	4.3000	4.3000	4.2500	4.2500	-1.163%	4	1,864	-12.941%
2026-06-15	4.3000	4.3000	4.3000	4.3000	0.000%	2	1,867	-13.953%
2026-06-12	4.3200	4.3200	4.3000	4.3000	+15.282%	26	1,865	-13.953%
2026-06-10	3.7500	3.7500	3.7300	3.7300	-6.750%	50	1,841	-0.804%
2026-06-09	3.8600	4.0000	3.4000	4.0000	+6.667%	16	1,891	-7.500%
2026-06-08	4.2000	4.2000	3.7500	3.7500	-6.250%	52	1,897	-1.333%
2026-06-05	5.1900	5.1900	3.9000	4.0000	-24.528%	134	1,865	-7.500%
2026-06-04	5.0000	5.3000	4.7000	5.3000	+23.256%	6	1,771	-30.189%
2026-06-03	5.0000	5.0000	4.3000	4.3000	-21.818%	36	1,775	-13.953%
2026-06-02	5.2000	5.5000	5.2000	5.5000	-3.846%	40	1,761	-32.727%
2026-06-01	6.4000	6.4000	5.5000	5.7200	-13.333%	40	1,801	-35.315%
2026-05-29	6.8000	7.1600	6.6000	6.6000	-9.589%	71	1,806	-43.939%
2026-05-28	7.5000	8.0000	7.3000	7.3000	-8.750%	25	1,835	-49.315%
2026-05-27	7.3000	8.2800	7.3000	8.0000	+6.667%	53	1,847	-53.750%
2026-05-26	5.6000	7.5000	4.8500	7.5000	+39.405%	53	1,828	-50.667%
2026-05-22	4.9000	5.8000	4.7000	5.3800	+14.468%	141	1,822	-31.227%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+6.818%	1	1,816	-21.277%
2026-05-20	4.0500	4.4000	4.0500	4.4000	+7.317%	12	1,816	-15.909%
2026-05-19	4.0000	4.3100	4.0000	4.1000	-4.651%	9	1,804	-9.756%
2026-05-18	4.6500	5.1000	4.3000	4.3000	-1.149%	34	1,804	-13.953%
2026-05-15	4.1200	4.4200	4.1100	4.3500	+3.571%	66	1,804	-14.943%
2026-05-14	4.3800	4.5000	4.2000	4.2000	-16.000%	11	1,751	-11.905%
2026-05-13	4.2000	5.2000	4.2000	5.0000	+25.313%	54	1,727	-26.000%
2026-05-12	3.9900	3.9900	3.9900	3.9900	+1.013%	1	1,727	-7.268%
2026-05-11	4.5000	4.5000	3.3300	3.9500	-19.388%	30	1,727	-6.329%
2026-05-08	3.5000	5.2900	3.5000	4.9000	+36.872%	128	1,716	-24.490%
2026-05-07	3.4000	3.8000	3.4000	3.5800	-3.243%	87	1,808	+3.352%
2026-05-06	3.3000	3.7000	3.2000	3.7000	+8.824%	175	1,736	0.000%
2026-05-05	3.5000	3.7000	3.3000	3.4000	-5.556%	18	1,639	+8.824%
2026-05-04	3.2000	3.8000	3.2000	3.6000	+16.129%	19	1,624	+2.778%
2026-05-01	2.8000	3.1000	2.8000	3.1000	+11.913%	14	1,604	+19.355%
2026-04-30	2.8500	2.9000	2.6000	2.7700	+6.538%	13	1,604	+33.574%
2026-04-29	2.6900	2.6900	2.6000	2.6000	-16.129%	18	1,604	+42.308%
2026-04-28	3.1000	3.1000	3.1000	3.1000	-10.145%	1	1,606	+19.355%
2026-04-27	3.1000	3.4500	3.1000	3.4500	+11.290%	17	1,605	+7.246%
2026-04-24	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,606	+19.355%
2026-04-23	3.5000	3.5000	2.8500	3.1000	-16.216%	26	1,608	+19.355%
2026-04-22	4.8700	4.8700	3.5000	3.7000	-15.138%	23	1,608	0.000%
2026-04-21	4.8000	4.8000	3.7500	4.3600	+58.545%	40	1,565	-15.138%
2026-04-20	2.7500	2.9500	2.7000	2.7500	-8.333%	40	1,565	+34.545%
2026-04-17	3.2500	3.2500	2.9000	3.0000	-3.226%	44	1,525	+23.333%
2026-04-16	2.0500	3.1000	2.0500	3.1000	+35.371%	3	1,559	+19.355%
2026-04-15	2.2900	2.2900	2.2900	2.2900	+34.706%	29	1,557	+61.572%
2026-04-14	1.5500	1.7000	1.5500	1.7000	+13.333%	6	1,586	+117.647%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-6.250%	2	1,591	+146.667%
2026-04-01	1.6000	1.6000	1.6000	1.6000	+3.226%	10	1,590	+131.250%
2026-03-31	1.5500	1.5500	1.5500	1.5500	+10.714%	20	1,590	+138.710%
2026-03-25	1.4000	1.4000	1.4000	1.4000	-12.500%	30	1,590	+164.286%
2026-03-23	1.6000	1.6000	1.6000	1.6000	+22.137%	2	1,590	+131.250%
2026-03-20	1.3100	1.3100	1.3100	1.3100	-1.504%	1	1,588	+182.443%
2026-03-17	1.5100	1.5100	1.3300	1.3300	+40.000%	2	1,589	+178.195%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-24.000%	1	1,588	+289.474%
2026-03-11	1.2000	1.2500	1.2000	1.2500	-19.355%	22	1,588	+196.000%
2026-03-10	2.2000	2.4300	1.5500	1.5500	-26.540%	2,865	1,578	+138.710%
2026-02-19	2.1100	2.1100	2.1100	2.1100	+5.500%	100	2,853	+75.355%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+8.108%	10	2,753	+85.000%
2026-02-12	1.8500	1.8500	1.8500	1.8500	+2.778%	5	2,743	+100.000%
2026-02-11	1.9500	1.9500	1.8000	1.8000	-14.286%	10	2,743	+105.556%
2026-02-10	2.1900	2.3700	2.1000	2.1000	-16.335%	24	2,743	+76.190%
2026-02-09	2.5000	2.5500	2.5000	2.5100	+9.130%	10	2,743	+47.410%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-19.298%	65	2,738	+60.870%
2026-01-30	2.9700	2.9700	2.8500	2.8500	-25.000%	15	2,705	+29.825%
2026-01-14	3.8000	3.8000	3.8000	3.8000	-3.797%	1	2,705	-2.632%
2026-01-12	4.2000	4.2000	3.9500	3.9500	-8.140%	10	2,706	-6.329%
2026-01-09	4.3000	4.3000	4.3000	4.3000	-4.444%	10	2,706	-13.953%
2026-01-06	4.5000	4.5000	4.5000	4.5000	0.000%	1	2,706	-17.778%
2026-01-02	4.5000	4.5000	4.5000	4.5000	-8.163%	1	2,706	-17.778%
2025-12-31	4.9000	4.9000	4.9000	4.9000	-9.259%	200	2,505	-24.490%
2025-12-24	5.5000	5.5000	5.4000	5.4000	+12.500%	183	2,323	-31.481%
2025-12-23	4.8000	4.8000	4.8000	4.8000	+20.301%	1	2,323	-22.917%
2025-12-16	3.9900	3.9900	3.9900	3.9900	-15.106%	10	2,323	-7.268%
2025-12-10	4.7000	4.7000	4.7000	4.7000	-17.544%	1	2,313	-21.277%
2025-12-04	5.7000	6.0400	5.7000	5.7000	+21.277%	2,397	2,312	-35.088%
2025-11-24	4.7000	4.7000	4.7000	4.7000	+2.174%	10	616	-21.277%
2025-11-21	4.6000	4.6000	4.6000	4.6000	-2.128%	3	616	-19.565%
2025-11-19	5.1000	5.1000	4.6000	4.7000	-20.474%	40	616	-21.277%
2025-11-17	5.9100	5.9100	5.9100	5.9100	-21.200%	1	576	-37.394%
2025-11-04	7.5000	7.5000	7.5000	7.5000	+10.294%	44	575	-50.667%
2025-11-03	6.8000	6.8000	6.8000	6.8000	-2.857%	4	575	-45.588%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-4.110%	2	575	-47.143%
2025-10-13	7.3000	7.3000	7.3000	7.3000	-12.470%	1	573	-49.315%
2025-10-10	8.3400	8.3400	8.3400	8.3400	-9.740%	5	573	-55.635%
2025-10-06	9.2400	9.2400	9.2400	9.2400	+0.435%	5	578	-59.957%
2025-10-01	9.2000	9.2000	9.2000	9.2000	+12.195%	1	578	-59.783%
2025-09-18	8.2000	8.2000	8.2000	8.2000	-5.747%	2	578	-54.878%
2025-09-16	8.7000	8.7000	8.7000	8.7000	-3.867%	1	578	-57.471%
2025-09-09	9.0500	9.0500	9.0500	9.0500	-16.972%	1	578	-59.116%
2025-08-21	10.9000	10.9000	10.9000	10.9000	-12.097%	1	577	-66.055%
2025-08-19	12.4000	12.4000	12.4000	12.4000	-14.483%	4	577	-70.161%
2025-08-12	14.5000	14.5000	14.5000	14.5000	-17.143%	2	581	-74.483%
2025-08-08	17.5000	17.5000	17.5000	17.5000	-11.839%	2	579	-78.857%
2025-08-07	20.0000	20.0000	19.7700	19.8500	+36.426%	166	577	-81.360%
2025-08-04	14.8000	14.8800	14.5500	14.5500	+10.227%	160	569	-74.570%
2025-08-01	13.2000	13.2000	13.2000	13.2000	-26.667%	1	409	-71.970%
2025-07-17	18.0000	18.0000	18.0000	18.0000	-14.081%	1	408	-79.444%
2025-07-07	20.9500	20.9500	20.9500	20.9500	+13.243%	1	407	-82.339%
2025-06-30	18.5000	18.5000	18.5000	18.5000	-7.407%	1	412	-80.000%
2025-06-24	19.9800	19.9800	19.9800	19.9800	+22.053%	2	412	-81.481%
2025-06-03	16.4300	16.4300	16.3700	16.3700	+2.956%	583	412	-77.398%
2025-06-02	15.9000	15.9000	15.9000	15.9000	+62.245%	2	637	-76.730%
2025-05-08	9.8000	9.8000	9.8000	9.8000	+78.182%	16	637	-62.245%
2025-04-28	5.5000	5.5000	5.5000	5.5000	-5.172%	50	637	-32.727%
2025-04-04	5.8000	5.8000	5.8000	5.8000	-6.452%	4	637	-36.207%
2025-04-01	6.1000	6.2000	6.1000	6.2000	+19.231%	50	635	-40.323%
2025-03-20	5.1600	5.2000	5.1600	5.2000	0.000%	250	635	-28.846%
2025-03-19	4.7000	5.2000	4.7000	5.2000	+29.353%	334	385	-28.846%
2025-03-14	4.0000	4.0200	4.0000	4.0200	+1.772%	90	52	-7.960%
2025-03-13	3.9500	3.9500	3.9500	3.9500	+27.419%	1	75	-6.329%
2025-03-12	3.1400	3.1400	3.1000	3.1000	+63.158%	15	75	+19.355%
2025-02-24	3.0000	3.0600	1.9000	1.9000	-48.649%	64	75	+94.737%
2025-02-20	3.6300	3.7000	3.6300	3.7000	+4.225%	15	18	0.000%
2025-02-13	3.4000	3.5500	3.3200	3.5500	+14.516%	4	9	+4.225%
2024-12-26	3.1000	3.1000	3.1000	3.1000	+2.649%	3	6	+19.355%
2024-12-13	3.0200	3.0200	3.0200	3.0200	+58.947%	2	3	+22.517%
2024-11-15	1.9000	1.9000	1.9000	1.9000	0.000%	4	2	+94.737%