Dark

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

EOD

Aug 6, 2026

7.00-20.000%(-1.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.7000	7.7000	7.0000	7.0000	-20.000%	3	683	0.000%
2026-08-05	9.0000	9.0000	8.7500	8.7500	-0.906%	15	686	-20.000%
2026-08-04	8.9500	8.9500	8.8300	8.8300	+2.081%	15	699	-20.725%
2026-08-03	8.8000	8.8000	8.6500	8.6500	-1.143%	21	712	-19.075%
2026-07-31	8.7500	8.7500	8.7500	8.7500	+10.759%	1	726	-20.000%
2026-07-30	7.9000	7.9000	7.9000	7.9000	-11.236%	1	727	-11.392%
2026-07-28	8.9000	8.9000	8.9000	8.9000	+4.706%	4	727	-21.348%
2026-07-27	8.5000	8.5000	8.5000	8.5000	+10.390%	16	727	-17.647%
2026-07-24	7.2000	7.7000	7.2000	7.7000	-9.942%	2	742	-9.091%
2026-07-23	8.5500	8.5500	8.5500	8.5500	+4.908%	4	742	-18.129%
2026-07-22	7.5000	8.1500	7.5000	8.1500	-9.444%	15	742	-14.110%
2026-07-16	9.1900	9.4000	8.5200	9.0000	+28.571%	11	731	-22.222%
2026-07-15	7.0000	7.0000	7.0000	7.0000	+2.941%	104	736	0.000%
2026-07-14	6.8000	6.8000	6.8000	6.8000	+13.333%	3	782	+2.941%
2026-07-13	5.9000	6.0000	5.6500	6.0000	-33.333%	53	779	+16.667%
2026-07-07	8.5000	9.0000	8.0000	9.0000	+34.128%	12	807	-22.222%
2026-07-02	6.7100	6.7100	6.7100	6.7100	-13.974%	1	810	+4.322%
2026-07-01	6.5000	7.8000	6.5000	7.8000	+27.869%	3	810	-10.256%
2026-06-30	6.7000	7.0000	6.0000	6.1000	-6.154%	14	811	+14.754%
2026-06-29	5.9000	6.8000	5.9000	6.5000	+18.182%	123	814	+7.692%
2026-06-25	3.7400	5.5000	3.7400	5.5000	+70.279%	131	911	+27.273%
2026-06-24	2.8300	3.2300	2.8300	3.2300	+28.175%	11	1,025	+116.718%
2026-06-23	2.6000	2.6000	2.5200	2.5200	-6.667%	3	1,015	+177.778%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-2.527%	1	1,015	+159.259%
2026-06-18	2.7700	2.7700	2.7700	2.7700	+2.593%	1	1,016	+152.708%
2026-06-17	3.1000	3.1000	2.7000	2.7000	-10.000%	4	1,016	+159.259%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+14.943%	35	1,016	+133.333%
2026-06-11	2.6000	2.9500	2.6000	2.6100	-2.612%	6	1,041	+168.199%
2026-06-10	3.1000	3.1000	2.6800	2.6800	+7.200%	6	1,039	+161.194%
2026-06-09	2.7500	2.7500	2.5000	2.5000	-9.091%	6	1,036	+180.000%
2026-06-08	2.8500	2.8500	2.7500	2.7500	-6.780%	261	1,038	+154.545%
2026-06-05	3.7000	3.7000	2.9000	2.9500	-24.359%	137	936	+137.288%
2026-06-04	3.6000	3.9000	3.6000	3.9000	+18.182%	102	848	+79.487%
2026-06-03	3.8600	3.8600	3.3000	3.3000	-21.429%	74	757	+112.121%
2026-06-02	4.3000	4.3000	4.1000	4.2000	-6.667%	4	685	+66.667%
2026-06-01	4.3000	4.6000	4.3000	4.5000	-16.667%	8	683	+55.556%
2026-05-29	5.1000	5.4000	5.1000	5.4000	-6.736%	5	680	+29.630%
2026-05-28	5.9000	5.9000	5.7000	5.7900	-8.095%	6	679	+20.898%
2026-05-27	6.2000	6.3000	6.2000	6.3000	+23.529%	3	673	+11.111%
2026-05-26	5.0000	5.1000	5.0000	5.1000	+27.500%	5	670	+37.255%
2026-05-22	3.5000	4.0500	3.5000	4.0000	+12.994%	4	667	+75.000%
2026-05-21	3.6200	3.6200	3.5400	3.5400	+10.625%	103	666	+97.740%
2026-05-20	3.2000	3.2000	3.2000	3.2000	0.000%	2	666	+118.750%
2026-05-15	3.3800	3.3800	3.2000	3.2000	+3.226%	24	564	+118.750%
2026-05-14	3.1200	3.1500	2.9000	3.1000	-16.216%	59	540	+125.806%
2026-05-13	3.2000	3.8000	3.2000	3.7000	+24.161%	62	442	+89.189%
2026-05-12	2.9800	2.9800	2.9800	2.9800	+12.453%	4	442	+134.899%
2026-05-11	2.5000	2.6500	2.5000	2.6500	-26.593%	12	442	+164.151%
2026-05-08	3.1000	3.7500	3.1000	3.6100	+32.234%	71	430	+93.906%
2026-05-07	2.5000	2.7300	2.5000	2.7300	+1.866%	8	431	+156.410%
2026-05-06	2.3500	2.6800	2.3400	2.6800	+9.388%	28	424	+161.194%
2026-05-04	2.8000	2.8000	2.4500	2.4500	+17.788%	3	397	+185.714%
2026-05-01	2.0800	2.0800	2.0800	2.0800	+12.432%	1	397	+236.538%
2026-04-30	1.8500	1.8500	1.8500	1.8500	-6.091%	1	397	+278.378%
2026-04-23	2.7500	2.7500	1.9700	1.9700	-30.877%	7	398	+255.330%
2026-04-22	3.6900	3.6900	2.8500	2.8500	-1.724%	6	392	+145.614%
2026-04-21	2.7600	2.9000	2.7600	2.9000	+65.714%	2	389	+141.379%
2026-04-17	1.7500	1.7500	1.7500	1.7500	-16.268%	5	389	+300.000%
2026-04-16	1.6000	2.4500	1.6000	2.0900	+49.286%	102	384	+234.928%
2026-04-15	1.4000	1.4000	1.4000	1.4000	+47.368%	2	288	+400.000%
2026-03-25	0.9500	0.9500	0.9500	0.9500	+35.714%	3	290	+636.842%
2026-03-23	0.7000	0.7000	0.7000	0.7000	+7.692%	2	290	+900.000%
2026-03-12	0.7000	0.7000	0.6500	0.6500	-23.529%	2	290	+976.923%
2026-03-11	0.8500	0.8500	0.8500	0.8500	-26.087%	1	288	+723.529%
2026-03-09	1.1500	1.1500	1.1500	1.1500	-8.000%	1	288	+508.696%
2026-02-12	1.2500	1.2500	1.2500	1.2500	-4.580%	1	287	+460.000%
2026-02-11	1.3100	1.3100	1.3100	1.3100	-18.634%	2	287	+434.351%
2026-02-04	1.6100	1.6100	1.6100	1.6100	-19.500%	1	285	+334.783%
2026-01-30	2.1100	2.1100	2.0000	2.0000	-13.043%	3	284	+250.000%
2026-01-27	2.5100	2.5100	2.3000	2.3000	-11.538%	4	282	+204.348%
2026-01-15	2.6000	2.6000	2.6000	2.6000	-3.704%	1	280	+169.231%
2026-01-14	2.7000	2.7000	2.7000	2.7000	-26.027%	1	279	+159.259%
2026-01-02	3.6500	3.6500	3.6500	3.6500	+3.693%	100	278	+91.781%
2025-12-10	3.5100	3.5200	3.5100	3.5200	-10.886%	10	228	+98.864%
2025-12-08	3.9500	3.9500	3.9500	3.9500	+19.697%	15	238	+77.215%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-28.105%	2	238	+112.121%
2025-11-11	4.5900	4.5900	4.5900	4.5900	-33.478%	8	239	+52.505%
2025-10-07	6.9000	6.9000	6.9000	6.9000	-10.968%	5	239	+1.449%
2025-10-06	7.7500	7.7500	7.7500	7.7500	+8.392%	5	239	-9.677%
2025-10-02	7.1500	7.1500	7.1500	7.1500	-2.055%	64	234	-2.098%
2025-09-30	7.0000	7.3000	7.0000	7.3000	-2.667%	20	264	-4.110%
2025-09-29	7.4000	7.5000	7.2000	7.5000	+1.351%	30	254	-6.667%
2025-09-26	7.4000	7.4000	7.4000	7.4000	+5.413%	6	254	-5.405%
2025-09-24	7.4000	7.4000	7.0200	7.0200	+2.632%	12	254	-0.285%
2025-09-23	6.8400	6.8400	6.8400	6.8400	+2.857%	6	248	+2.339%
2025-09-22	6.6500	6.6500	6.6500	6.6500	-7.639%	4	242	+5.263%
2025-09-19	7.0200	7.2000	7.0200	7.2000	+4.348%	10	238	-2.778%
2025-09-15	6.9000	6.9000	6.9000	6.9000	-18.824%	50	228	+1.449%
2025-09-02	8.6300	8.6300	8.5000	8.5000	-5.556%	9	202	-17.647%
2025-08-29	9.0000	9.0000	9.0000	9.0000	-2.174%	1	192	-22.222%
2025-08-28	9.2000	9.2000	9.2000	9.2000	+6.113%	1	192	-23.913%
2025-08-26	8.6700	8.6700	8.6700	8.6700	-18.972%	2	191	-19.262%
2025-08-18	10.7000	10.7000	10.7000	10.7000	-1.200%	1	191	-34.579%
2025-08-15	10.8300	10.8300	10.8300	10.8300	+2.460%	10	190	-35.365%
2025-08-14	10.5700	10.5700	10.5700	10.5700	-27.850%	1	180	-33.775%
2025-08-11	14.6500	14.6500	14.6500	14.6500	+19.592%	2	179	-52.218%
2025-08-04	12.2500	12.2500	12.2500	12.2500	+7.456%	35	179	-42.857%
2025-08-01	11.4000	11.4000	11.4000	11.4000	-24.752%	2	176	-38.596%
2025-07-28	14.8700	15.1900	13.8700	15.1500	+2.921%	12	176	-53.795%
2025-07-25	15.2800	15.2800	14.7200	14.7200	+3.153%	12	176	-52.446%
2025-07-18	14.2700	14.2700	14.2700	14.2700	-8.818%	1	176	-50.946%
2025-07-17	15.6500	15.6500	15.6500	15.6500	+4.333%	4	175	-55.272%
2025-06-13	15.0000	15.0000	15.0000	15.0000	+0.671%	200	179	-53.333%
2025-06-06	14.9000	14.9000	14.9000	14.9000	+4.415%	20	251	-53.020%
2025-06-05	14.2700	14.2700	14.2700	14.2700	+1.929%	5	241	-50.946%
2025-06-02	13.2500	14.0000	13.2500	14.0000	+20.586%	90	236	-50.000%
2025-05-28	11.6100	11.6100	11.6100	11.6100	+8.000%	7	267	-39.707%
2025-05-27	10.9300	10.9300	10.7500	10.7500	+15.220%	164	260	-34.884%
2025-05-21	9.3300	9.3300	9.3300	9.3300	+13.642%	80	296	-24.973%
2025-05-09	8.2800	8.2800	8.2100	8.2100	+4.586%	4	216	-14.738%
2025-05-08	7.8500	7.8500	7.8500	7.8500	+96.250%	1	215	-10.828%
2025-05-07	4.0000	4.0000	4.0000	4.0000	-27.273%	2	214	+75.000%
2025-04-25	5.5000	5.5000	5.5000	5.5000	0.000%	160	212	+27.273%
2025-04-24	5.2500	5.5000	5.2500	5.5000	+8.911%	4	132	+27.273%
2025-04-03	5.0500	5.0500	5.0500	5.0500	+27.848%	1	132	+38.614%
2025-03-20	3.9500	3.9500	3.9500	3.9500	-3.659%	20	133	+77.215%
2025-03-19	3.6000	4.1000	3.6000	4.1000	+34.426%	5	113	+70.732%
2025-03-13	3.0500	3.0500	3.0500	3.0500	+5.172%	3	108	+129.508%
2025-03-12	2.9000	2.9000	2.9000	2.9000	+107.143%	1	108	+141.379%
2025-03-11	1.4000	1.4000	1.4000	1.4000	-39.914%	100	107	+400.000%
2025-02-24	2.4000	2.4000	2.3300	2.3300	-19.377%	2	7	+200.429%
2025-02-20	2.8900	2.8900	2.8900	2.8900	+5.091%	1	7	+142.215%
2025-02-13	2.7500	2.7500	2.7500	2.7500	+37.500%	1	1	+154.545%
2025-01-21	2.0000	2.0000	2.0000	2.0000	-20.635%	1	1	+250.000%
2024-12-16	2.5200	2.5500	2.5200	2.5200	0.000%	3	1	+177.778%
2024-12-13	2.5200	2.5200	2.5200	2.5200	0.000%	2	1	+177.778%