Dark

GRPN20270115C22
GRPN Jan 15 2027 22.00 Call (GRPN270115C00022000)
option OPRA

EOD

Oct 1, 2026

2.58+1.176%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5800	2.5800	2.5800	2.5800	+1.176%	2	679	0.000%
2026-09-29	2.5900	2.6000	2.5500	2.5500	-37.805%	126	679	+1.176%
2026-09-21	3.5000	4.1000	3.5000	4.1000	+57.692%	23	659	-37.073%
2026-09-16	2.6000	2.6000	2.6000	2.6000	+14.537%	1	659	-0.769%
2026-09-11	2.3000	2.3000	2.2500	2.2700	-5.417%	20	659	+13.656%
2026-09-01	2.6000	2.6000	2.4000	2.4000	-22.581%	24	671	+7.500%
2026-08-28	3.1000	3.1000	3.1000	3.1000	+3.333%	2	657	-16.774%
2026-08-27	3.0000	3.0000	3.0000	3.0000	-9.091%	5	657	-14.000%
2026-08-25	3.3000	3.3000	3.3000	3.3000	+6.452%	1	657	-21.818%
2026-08-24	3.1000	3.1000	3.0000	3.1000	-6.061%	30	657	-16.774%
2026-08-21	3.2000	3.3000	3.2000	3.3000	+10.000%	2	657	-21.818%
2026-08-20	3.0000	3.0000	3.0000	3.0000	-20.000%	9	658	-14.000%
2026-08-19	3.7500	3.7500	3.7500	3.7500	-1.316%	15	659	-31.200%
2026-08-17	4.0000	4.0000	3.8000	3.8000	-20.000%	2	644	-32.105%
2026-08-13	4.7900	4.7900	4.7500	4.7500	-8.654%	2	643	-45.684%
2026-08-12	5.2000	5.2000	5.2000	5.2000	-28.767%	2	643	-50.385%
2026-08-07	7.3000	7.3000	7.3000	7.3000	-33.028%	1	643	-64.658%
2026-08-05	10.9000	10.9000	10.9000	10.9000	+19.780%	10	642	-76.330%
2026-07-24	9.1000	9.1000	9.1000	9.1000	-8.081%	1	652	-71.648%
2026-07-07	9.5500	9.9000	9.5500	9.9000	+29.751%	8	652	-73.939%
2026-06-29	7.5900	7.9000	7.5900	7.6300	+16.489%	6	657	-66.186%
2026-06-25	6.0000	6.5500	6.0000	6.5500	+73.280%	2	659	-60.611%
2026-06-24	3.7800	3.7800	3.7800	3.7800	+18.125%	1	659	-31.746%
2026-06-23	3.2000	3.2000	3.2000	3.2000	0.000%	1	660	-19.375%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+14.286%	1	660	-19.375%
2026-06-08	2.8000	2.8000	2.8000	2.8000	-20.000%	2	661	-7.857%
2026-06-05	4.4000	4.5000	3.5000	3.5000	-5.405%	9	663	-26.286%
2026-06-04	3.7000	3.7000	3.7000	3.7000	-24.490%	3	663	-30.270%
2026-06-02	5.3000	5.3000	4.9000	4.9000	-23.438%	3	663	-47.347%
2026-05-29	6.3500	6.4000	6.2000	6.4000	-1.538%	5	661	-59.688%
2026-05-28	7.2000	7.2000	6.5000	6.5000	-10.959%	4	656	-60.308%
2026-05-27	7.3000	7.3000	7.3000	7.3000	+7.353%	2	652	-64.658%
2026-05-26	5.0700	6.8000	5.0700	6.8000	+61.905%	2	650	-62.059%
2026-05-22	4.2000	4.2000	4.2000	4.2000	+19.658%	1	648	-38.571%
2026-05-19	3.5100	3.5100	3.5100	3.5100	-12.903%	10	648	-26.496%
2026-05-18	3.8000	4.0300	3.8000	4.0300	+8.919%	21	658	-35.980%
2026-05-15	3.7000	3.7000	3.7000	3.7000	-12.736%	1	658	-30.270%
2026-05-13	3.9000	4.4000	3.9000	4.2400	+17.778%	6	658	-39.151%
2026-05-12	3.4000	3.6000	3.4000	3.6000	+2.857%	14	662	-28.333%
2026-05-11	4.2000	4.2000	3.1700	3.5000	-20.455%	10	662	-26.286%
2026-05-08	4.0000	4.4000	4.0000	4.4000	+33.333%	3	652	-41.364%
2026-05-07	3.1000	3.3000	3.1000	3.3000	0.000%	3	655	-21.818%
2026-05-06	3.0000	3.3000	3.0000	3.3000	+17.857%	2	652	-21.818%
2026-04-24	2.8000	2.8000	2.8000	2.8000	-18.841%	5	650	-7.857%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+72.500%	1	645	-25.217%
2026-04-16	1.8000	2.0000	1.8000	2.0000	+73.913%	10	644	+29.000%
2026-04-13	1.1500	1.1500	1.1500	1.1500	-4.167%	3	644	+124.348%
2026-04-10	1.2000	1.2000	1.2000	1.2000	+9.091%	50	647	+115.000%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-8.333%	2	699	+134.545%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-20.000%	2	699	+115.000%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-25.000%	23	698	+72.000%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-23.077%	2	679	+29.000%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-13.333%	3	677	-0.769%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+3.448%	5	677	-14.000%
2026-01-27	3.0100	3.0100	2.9000	2.9000	-14.706%	11	672	-11.034%
2026-01-26	3.5000	3.5000	3.4000	3.4000	-2.857%	4	661	-24.118%
2026-01-22	3.5000	3.5000	3.5000	3.5000	+6.061%	7	657	-26.286%
2026-01-20	3.3000	3.3000	3.3000	3.3000	-7.303%	2	657	-21.818%
2026-01-16	3.5600	3.5600	3.5600	3.5600	-3.784%	3	652	-27.528%
2026-01-08	3.7000	3.7000	3.7000	3.7000	+1.370%	10	652	-30.270%
2026-01-06	3.6300	3.6500	3.6300	3.6500	-13.095%	18	642	-29.315%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+7.692%	1	642	-38.571%
2025-12-18	3.9000	3.9000	3.9000	3.9000	+5.405%	44	642	-33.846%
2025-12-16	3.7000	3.7000	3.7000	3.7000	-13.953%	10	626	-30.270%
2025-12-08	4.3000	4.3000	4.3000	4.3000	-18.868%	8	616	-40.000%
2025-12-04	5.4000	5.4000	5.1000	5.3000	+25.000%	3	608	-51.321%
2025-12-01	4.2400	4.2400	4.2400	4.2400	-7.826%	18	608	-39.151%
2025-11-25	4.6000	4.6000	4.6000	4.6000	+5.991%	20	608	-43.913%
2025-11-20	4.3400	4.3400	4.3400	4.3400	-33.231%	1	588	-40.553%
2025-10-17	6.5000	6.5000	6.5000	6.5000	-15.584%	1	587	-60.308%
2025-10-02	7.7000	7.7000	7.7000	7.7000	+10.000%	15	587	-66.494%
2025-09-22	7.0000	7.0000	7.0000	7.0000	-7.285%	1	587	-63.143%
2025-09-16	7.5500	7.5500	7.5500	7.5500	-27.889%	6	587	-65.828%
2025-09-03	10.4700	10.4700	10.4700	10.4700	-1.226%	2	581	-75.358%
2025-08-28	10.6000	10.6000	10.6000	10.6000	-3.898%	1	581	-75.660%
2025-08-20	11.0300	11.0300	11.0300	11.0300	-8.768%	1	581	-76.609%
2025-08-18	12.0900	12.0900	12.0900	12.0900	-24.201%	1	581	-78.660%
2025-08-08	15.9500	15.9500	15.9500	15.9500	-3.040%	1	581	-83.824%
2025-07-28	16.4700	16.5100	16.4100	16.4500	-3.857%	4	580	-84.316%
2025-07-17	17.1100	17.1100	17.1100	17.1100	-4.944%	1	580	-84.921%
2025-06-17	18.0000	18.0000	18.0000	18.0000	+9.091%	57	582	-85.667%
2025-06-09	16.4800	16.5000	16.4800	16.5000	+1.538%	2	639	-84.364%
2025-06-06	16.2500	16.2500	16.2500	16.2500	+1.246%	2	640	-84.123%
2025-06-04	15.6300	16.0500	15.6300	16.0500	-0.926%	2	640	-83.925%
2025-06-03	15.4000	16.2000	15.4000	16.2000	+4.516%	611	640	-84.074%
2025-06-02	15.5000	15.5000	15.5000	15.5000	+19.599%	2	715	-83.355%
2025-05-29	12.9600	12.9600	12.9600	12.9600	+16.025%	1	715	-80.093%
2025-05-19	11.1500	11.1700	11.1500	11.1700	+4.004%	57	715	-76.902%
2025-05-14	10.7400	10.7400	10.7400	10.7400	+5.709%	1	664	-75.978%
2025-05-12	10.1600	10.1600	10.1600	10.1600	+18.553%	3	663	-74.606%
2025-05-08	8.8000	8.8000	8.3400	8.5700	+90.444%	9	666	-69.895%
2025-05-07	4.5000	4.5000	4.5000	4.5000	-18.182%	1	664	-42.667%
2025-04-23	5.5000	5.5000	5.5000	5.5000	+17.521%	1	663	-53.091%
2025-04-09	4.6800	4.6800	4.6800	4.6800	+1.739%	1	662	-44.872%
2025-03-20	4.7100	4.7400	4.6000	4.6000	-6.122%	457	663	-43.913%
2025-03-19	4.6500	4.9000	4.6500	4.9000	+8.889%	201	207	-47.347%
2025-03-18	4.5000	4.5000	4.5000	4.5000	+9.756%	1	8	-42.667%
2025-03-17	4.1000	4.1000	4.1000	4.1000	+24.242%	1	9	-37.073%
2025-03-12	2.7000	3.3000	2.7000	3.3000	+22.222%	2	8	-21.818%
2025-02-24	2.7000	2.7000	2.7000	2.7000	-14.286%	1	6	-4.444%
2025-02-13	3.1500	3.1500	3.1500	3.1500	+45.161%	1	6	-18.095%
2025-01-27	2.1700	2.1700	2.1700	2.1700	-32.188%	1	6	+18.894%
2024-12-05	3.2000	3.2000	3.2000	3.2000	+6.667%	1	5	-19.375%
2024-12-04	3.0000	3.0000	3.0000	3.0000	+76.471%	1	4	-14.000%
2024-11-15	1.7000	1.7000	1.7000	1.7000	-18.660%	4	4	+51.765%
2024-11-13	2.0900	2.0900	2.0900	2.0900	-30.333%	1	2	+23.445%
2024-09-16	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-14.000%