Dark

GRPN20270115C25
GRPN Jan 15 2027 25.00 Call (GRPN270115C00025000)
option OPRA

EOD

Oct 1, 2026

1.67-4.023%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6700	1.6700	1.6700	1.6700	-4.023%	1	1,600	0.000%
2026-09-30	2.0500	2.0500	1.7400	1.7400	-8.421%	14	1,600	-4.023%
2026-09-29	1.8500	1.9000	1.8000	1.9000	0.000%	12	1,600	-12.105%
2026-09-28	2.1100	2.1100	1.8100	1.9000	-26.070%	6	1,597	-12.105%
2026-09-25	2.4000	2.5700	2.4000	2.5700	+10.776%	10	1,594	-35.019%
2026-09-24	2.1000	2.3200	2.1000	2.3200	+7.907%	7	1,595	-28.017%
2026-09-23	2.4000	2.4000	1.8500	2.1500	-18.868%	258	1,600	-22.326%
2026-09-22	2.4900	2.6500	2.4900	2.6500	-13.115%	14	1,592	-36.981%
2026-09-21	2.2000	3.0500	2.1000	3.0500	+79.412%	49	1,592	-45.246%
2026-09-18	1.7000	1.7000	1.7000	1.7000	-12.821%	2	1,585	-1.765%
2026-09-17	1.7500	1.9500	1.6600	1.9500	+5.405%	7	1,587	-14.359%
2026-09-16	1.8000	1.8500	1.7300	1.8500	+8.824%	3	1,587	-9.730%
2026-09-15	1.8000	1.8000	1.6500	1.7000	+3.659%	5	1,588	-1.765%
2026-09-11	1.6000	1.7500	1.5000	1.6400	+5.806%	1,536	1,586	+1.829%
2026-09-08	1.5500	1.5500	1.5500	1.5500	-13.889%	15	2,257	+7.742%
2026-09-03	1.8000	1.8000	1.6200	1.8000	-0.552%	17	2,263	-7.222%
2026-09-02	1.8100	1.8100	1.8100	1.8100	+7.101%	2	2,246	-7.735%
2026-09-01	1.8000	1.8000	1.6500	1.6900	-26.522%	25	2,246	-1.183%
2026-08-26	2.1900	2.3000	2.0400	2.3000	-6.122%	35	2,248	-27.391%
2026-08-25	2.4000	2.4500	2.4000	2.4500	+13.953%	3	2,232	-31.837%
2026-08-24	2.5300	2.5300	2.1500	2.1500	-14.000%	18	2,230	-22.326%
2026-08-20	2.5000	2.5000	2.1000	2.5000	-19.355%	1,525	2,228	-33.200%
2026-08-18	3.1000	3.1000	3.1000	3.1000	+8.392%	5	747	-46.129%
2026-08-17	3.2000	3.2000	2.8000	2.8600	-17.816%	22	742	-41.608%
2026-08-14	3.4800	3.4800	3.4800	3.4800	-10.769%	18	731	-52.011%
2026-08-13	4.0000	4.0000	3.8500	3.9000	-2.500%	6	731	-57.179%
2026-08-11	4.6000	4.6000	3.5000	4.0000	-16.667%	42	727	-58.250%
2026-08-10	4.8000	4.8000	4.8000	4.8000	-18.644%	25	710	-65.208%
2026-08-07	7.2000	7.2000	5.9000	5.9000	-15.714%	9	685	-71.695%
2026-08-06	7.7000	7.7000	7.0000	7.0000	-20.000%	3	683	-76.143%
2026-08-05	9.0000	9.0000	8.7500	8.7500	-0.906%	15	686	-80.914%
2026-08-04	8.9500	8.9500	8.8300	8.8300	+2.081%	15	699	-81.087%
2026-08-03	8.8000	8.8000	8.6500	8.6500	-1.143%	21	712	-80.694%
2026-07-31	8.7500	8.7500	8.7500	8.7500	+10.759%	1	726	-80.914%
2026-07-30	7.9000	7.9000	7.9000	7.9000	-11.236%	1	727	-78.861%
2026-07-28	8.9000	8.9000	8.9000	8.9000	+4.706%	4	727	-81.236%
2026-07-27	8.5000	8.5000	8.5000	8.5000	+10.390%	16	727	-80.353%
2026-07-24	7.2000	7.7000	7.2000	7.7000	-9.942%	2	742	-78.312%
2026-07-23	8.5500	8.5500	8.5500	8.5500	+4.908%	4	742	-80.468%
2026-07-22	7.5000	8.1500	7.5000	8.1500	-9.444%	15	742	-79.509%
2026-07-16	9.1900	9.4000	8.5200	9.0000	+28.571%	11	731	-81.444%
2026-07-15	7.0000	7.0000	7.0000	7.0000	+2.941%	104	736	-76.143%
2026-07-14	6.8000	6.8000	6.8000	6.8000	+13.333%	3	782	-75.441%
2026-07-13	5.9000	6.0000	5.6500	6.0000	-33.333%	53	779	-72.167%
2026-07-07	8.5000	9.0000	8.0000	9.0000	+34.128%	12	807	-81.444%
2026-07-02	6.7100	6.7100	6.7100	6.7100	-13.974%	1	810	-75.112%
2026-07-01	6.5000	7.8000	6.5000	7.8000	+27.869%	3	810	-78.590%
2026-06-30	6.7000	7.0000	6.0000	6.1000	-6.154%	14	811	-72.623%
2026-06-29	5.9000	6.8000	5.9000	6.5000	+18.182%	123	814	-74.308%
2026-06-25	3.7400	5.5000	3.7400	5.5000	+70.279%	131	911	-69.636%
2026-06-24	2.8300	3.2300	2.8300	3.2300	+28.175%	11	1,025	-48.297%
2026-06-23	2.6000	2.6000	2.5200	2.5200	-6.667%	3	1,015	-33.730%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-2.527%	1	1,015	-38.148%
2026-06-18	2.7700	2.7700	2.7700	2.7700	+2.593%	1	1,016	-39.711%
2026-06-17	3.1000	3.1000	2.7000	2.7000	-10.000%	4	1,016	-38.148%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+14.943%	35	1,016	-44.333%
2026-06-11	2.6000	2.9500	2.6000	2.6100	-2.612%	6	1,041	-36.015%
2026-06-10	3.1000	3.1000	2.6800	2.6800	+7.200%	6	1,039	-37.687%
2026-06-09	2.7500	2.7500	2.5000	2.5000	-9.091%	6	1,036	-33.200%
2026-06-08	2.8500	2.8500	2.7500	2.7500	-6.780%	261	1,038	-39.273%
2026-06-05	3.7000	3.7000	2.9000	2.9500	-24.359%	137	936	-43.390%
2026-06-04	3.6000	3.9000	3.6000	3.9000	+18.182%	102	848	-57.179%
2026-06-03	3.8600	3.8600	3.3000	3.3000	-21.429%	74	757	-49.394%
2026-06-02	4.3000	4.3000	4.1000	4.2000	-6.667%	4	685	-60.238%
2026-06-01	4.3000	4.6000	4.3000	4.5000	-16.667%	8	683	-62.889%
2026-05-29	5.1000	5.4000	5.1000	5.4000	-6.736%	5	680	-69.074%
2026-05-28	5.9000	5.9000	5.7000	5.7900	-8.095%	6	679	-71.157%
2026-05-27	6.2000	6.3000	6.2000	6.3000	+23.529%	3	673	-73.492%
2026-05-26	5.0000	5.1000	5.0000	5.1000	+27.500%	5	670	-67.255%
2026-05-22	3.5000	4.0500	3.5000	4.0000	+12.994%	4	667	-58.250%
2026-05-21	3.6200	3.6200	3.5400	3.5400	+10.625%	103	666	-52.825%
2026-05-20	3.2000	3.2000	3.2000	3.2000	0.000%	2	666	-47.813%
2026-05-15	3.3800	3.3800	3.2000	3.2000	+3.226%	24	564	-47.813%
2026-05-14	3.1200	3.1500	2.9000	3.1000	-16.216%	59	540	-46.129%
2026-05-13	3.2000	3.8000	3.2000	3.7000	+24.161%	62	442	-54.865%
2026-05-12	2.9800	2.9800	2.9800	2.9800	+12.453%	4	442	-43.960%
2026-05-11	2.5000	2.6500	2.5000	2.6500	-26.593%	12	442	-36.981%
2026-05-08	3.1000	3.7500	3.1000	3.6100	+32.234%	71	430	-53.740%
2026-05-07	2.5000	2.7300	2.5000	2.7300	+1.866%	8	431	-38.828%
2026-05-06	2.3500	2.6800	2.3400	2.6800	+9.388%	28	424	-37.687%
2026-05-04	2.8000	2.8000	2.4500	2.4500	+17.788%	3	397	-31.837%
2026-05-01	2.0800	2.0800	2.0800	2.0800	+12.432%	1	397	-19.712%
2026-04-30	1.8500	1.8500	1.8500	1.8500	-6.091%	1	397	-9.730%
2026-04-23	2.7500	2.7500	1.9700	1.9700	-30.877%	7	398	-15.228%
2026-04-22	3.6900	3.6900	2.8500	2.8500	-1.724%	6	392	-41.404%
2026-04-21	2.7600	2.9000	2.7600	2.9000	+65.714%	2	389	-42.414%
2026-04-17	1.7500	1.7500	1.7500	1.7500	-16.268%	5	389	-4.571%
2026-04-16	1.6000	2.4500	1.6000	2.0900	+49.286%	102	384	-20.096%
2026-04-15	1.4000	1.4000	1.4000	1.4000	+47.368%	2	288	+19.286%
2026-03-25	0.9500	0.9500	0.9500	0.9500	+35.714%	3	290	+75.789%
2026-03-23	0.7000	0.7000	0.7000	0.7000	+7.692%	2	290	+138.571%
2026-03-12	0.7000	0.7000	0.6500	0.6500	-23.529%	2	290	+156.923%
2026-03-11	0.8500	0.8500	0.8500	0.8500	-26.087%	1	288	+96.471%
2026-03-09	1.1500	1.1500	1.1500	1.1500	-8.000%	1	288	+45.217%
2026-02-12	1.2500	1.2500	1.2500	1.2500	-4.580%	1	287	+33.600%
2026-02-11	1.3100	1.3100	1.3100	1.3100	-18.634%	2	287	+27.481%
2026-02-04	1.6100	1.6100	1.6100	1.6100	-19.500%	1	285	+3.727%
2026-01-30	2.1100	2.1100	2.0000	2.0000	-13.043%	3	284	-16.500%
2026-01-27	2.5100	2.5100	2.3000	2.3000	-11.538%	4	282	-27.391%
2026-01-15	2.6000	2.6000	2.6000	2.6000	-3.704%	1	280	-35.769%
2026-01-14	2.7000	2.7000	2.7000	2.7000	-26.027%	1	279	-38.148%
2026-01-02	3.6500	3.6500	3.6500	3.6500	+3.693%	100	278	-54.247%
2025-12-10	3.5100	3.5200	3.5100	3.5200	-10.886%	10	228	-52.557%
2025-12-08	3.9500	3.9500	3.9500	3.9500	+19.697%	15	238	-57.722%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-28.105%	2	238	-49.394%
2025-11-11	4.5900	4.5900	4.5900	4.5900	-33.478%	8	239	-63.617%
2025-10-07	6.9000	6.9000	6.9000	6.9000	-10.968%	5	239	-75.797%
2025-10-06	7.7500	7.7500	7.7500	7.7500	+8.392%	5	239	-78.452%
2025-10-02	7.1500	7.1500	7.1500	7.1500	-2.055%	64	234	-76.643%
2025-09-30	7.0000	7.3000	7.0000	7.3000	-2.667%	20	264	-77.123%
2025-09-29	7.4000	7.5000	7.2000	7.5000	+1.351%	30	254	-77.733%
2025-09-26	7.4000	7.4000	7.4000	7.4000	+5.413%	6	254	-77.432%
2025-09-24	7.4000	7.4000	7.0200	7.0200	+2.632%	12	254	-76.211%
2025-09-23	6.8400	6.8400	6.8400	6.8400	+2.857%	6	248	-75.585%
2025-09-22	6.6500	6.6500	6.6500	6.6500	-7.639%	4	242	-74.887%
2025-09-19	7.0200	7.2000	7.0200	7.2000	+4.348%	10	238	-76.806%
2025-09-15	6.9000	6.9000	6.9000	6.9000	-18.824%	50	228	-75.797%
2025-09-02	8.6300	8.6300	8.5000	8.5000	-5.556%	9	202	-80.353%
2025-08-29	9.0000	9.0000	9.0000	9.0000	-2.174%	1	192	-81.444%
2025-08-28	9.2000	9.2000	9.2000	9.2000	+6.113%	1	192	-81.848%
2025-08-26	8.6700	8.6700	8.6700	8.6700	-18.972%	2	191	-80.738%
2025-08-18	10.7000	10.7000	10.7000	10.7000	-1.200%	1	191	-84.393%
2025-08-15	10.8300	10.8300	10.8300	10.8300	+2.460%	10	190	-84.580%
2025-08-14	10.5700	10.5700	10.5700	10.5700	-27.850%	1	180	-84.201%
2025-08-11	14.6500	14.6500	14.6500	14.6500	+19.592%	2	179	-88.601%
2025-08-04	12.2500	12.2500	12.2500	12.2500	+7.456%	35	179	-86.367%
2025-08-01	11.4000	11.4000	11.4000	11.4000	-24.752%	2	176	-85.351%
2025-07-28	14.8700	15.1900	13.8700	15.1500	+2.921%	12	176	-88.977%
2025-07-25	15.2800	15.2800	14.7200	14.7200	+3.153%	12	176	-88.655%
2025-07-18	14.2700	14.2700	14.2700	14.2700	-8.818%	1	176	-88.297%
2025-07-17	15.6500	15.6500	15.6500	15.6500	+4.333%	4	175	-89.329%
2025-06-13	15.0000	15.0000	15.0000	15.0000	+0.671%	200	179	-88.867%
2025-06-06	14.9000	14.9000	14.9000	14.9000	+4.415%	20	251	-88.792%
2025-06-05	14.2700	14.2700	14.2700	14.2700	+1.929%	5	241	-88.297%
2025-06-02	13.2500	14.0000	13.2500	14.0000	+20.586%	90	236	-88.071%
2025-05-28	11.6100	11.6100	11.6100	11.6100	+8.000%	7	267	-85.616%
2025-05-27	10.9300	10.9300	10.7500	10.7500	+15.220%	164	260	-84.465%
2025-05-21	9.3300	9.3300	9.3300	9.3300	+13.642%	80	296	-82.101%
2025-05-09	8.2800	8.2800	8.2100	8.2100	+4.586%	4	216	-79.659%
2025-05-08	7.8500	7.8500	7.8500	7.8500	+96.250%	1	215	-78.726%
2025-05-07	4.0000	4.0000	4.0000	4.0000	-27.273%	2	214	-58.250%
2025-04-25	5.5000	5.5000	5.5000	5.5000	0.000%	160	212	-69.636%
2025-04-24	5.2500	5.5000	5.2500	5.5000	+8.911%	4	132	-69.636%
2025-04-03	5.0500	5.0500	5.0500	5.0500	+27.848%	1	132	-66.931%
2025-03-20	3.9500	3.9500	3.9500	3.9500	-3.659%	20	133	-57.722%
2025-03-19	3.6000	4.1000	3.6000	4.1000	+34.426%	5	113	-59.268%
2025-03-13	3.0500	3.0500	3.0500	3.0500	+5.172%	3	108	-45.246%
2025-03-12	2.9000	2.9000	2.9000	2.9000	+107.143%	1	108	-42.414%
2025-03-11	1.4000	1.4000	1.4000	1.4000	-39.914%	100	107	+19.286%
2025-02-24	2.4000	2.4000	2.3300	2.3300	-19.377%	2	7	-28.326%
2025-02-20	2.8900	2.8900	2.8900	2.8900	+5.091%	1	7	-42.215%
2025-02-13	2.7500	2.7500	2.7500	2.7500	+37.500%	1	1	-39.273%
2025-01-21	2.0000	2.0000	2.0000	2.0000	-20.635%	1	1	-16.500%
2024-12-16	2.5200	2.5500	2.5200	2.5200	0.000%	3	1	-33.730%
2024-12-13	2.5200	2.5200	2.5200	2.5200	0.000%	2	1	-33.730%