Dark

GRPN20270115C30
GRPN Jan 15 2027 30.00 Call (GRPN270115C00030000)
option OPRA

EOD

Oct 1, 2026

0.9500-9.524%(-0.1000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0100	1.0100	0.9500	0.9500	-9.524%	12	4,897	0.000%
2026-09-30	1.0500	1.0500	1.0500	1.0500	+1.942%	1	4,897	-9.524%
2026-09-29	1.0300	1.0300	0.9000	1.0300	-1.905%	20	4,896	-7.767%
2026-09-28	1.1500	1.1500	1.0500	1.0500	-25.000%	3	4,907	-9.524%
2026-09-25	1.4500	1.4500	1.3500	1.4000	+16.667%	8	4,904	-32.143%
2026-09-23	1.3300	1.3300	1.0600	1.2000	-11.111%	6	4,899	-20.833%
2026-09-22	1.8600	1.8800	1.3500	1.3500	-18.182%	214	4,899	-29.630%
2026-09-21	1.1800	1.6500	1.1800	1.6500	+83.333%	46	4,859	-42.424%
2026-09-18	0.9500	0.9500	0.9000	0.9000	-10.000%	13	6,724	+5.556%
2026-09-17	1.2100	1.2100	1.0000	1.0000	-4.762%	15	6,724	-5.000%
2026-09-16	1.0000	1.3000	1.0000	1.0500	+16.667%	20	6,724	-9.524%
2026-09-15	1.0500	1.0500	0.9000	0.9000	-10.000%	43	6,723	+5.556%
2026-09-14	1.0500	1.0500	1.0000	1.0000	-4.762%	47	6,708	-5.000%
2026-09-11	0.9200	1.0800	0.9000	1.0500	+7.143%	167	6,688	-9.524%
2026-09-09	0.9100	1.0000	0.9100	0.9800	-2.000%	106	6,683	-3.061%
2026-09-08	1.0500	1.0800	0.9500	1.0000	-4.762%	21	6,683	-5.000%
2026-09-04	1.1300	1.1300	1.0500	1.0500	+5.000%	6	6,683	-9.524%
2026-09-03	1.1500	1.1500	1.0000	1.0000	-1.961%	13	6,683	-5.000%
2026-09-01	1.1000	1.2000	1.0200	1.0200	-12.821%	17	6,682	-6.863%
2026-08-31	1.1700	1.1700	1.1700	1.1700	-10.000%	1	6,682	-18.803%
2026-08-28	1.3000	1.3000	1.3000	1.3000	-7.143%	8	6,682	-26.923%
2026-08-27	1.4000	1.4200	1.3200	1.4000	-6.667%	39	6,682	-32.143%
2026-08-25	1.5000	1.5000	1.5000	1.5000	+7.143%	25	6,667	-36.667%
2026-08-24	1.5000	1.5000	1.4000	1.4000	-3.448%	17	6,667	-32.143%
2026-08-21	1.6500	1.6500	1.4200	1.4500	0.000%	16	6,667	-34.483%
2026-08-20	1.5000	1.5000	1.4000	1.4500	-21.622%	29	6,672	-34.483%
2026-08-19	2.0000	2.0100	1.7500	1.8500	-7.500%	42	6,673	-48.649%
2026-08-18	1.9900	2.1000	1.8000	2.0000	+2.564%	2,530	6,665	-52.500%
2026-08-17	2.5500	2.7000	1.9500	1.9500	-18.750%	217	7,241	-51.282%
2026-08-14	2.6000	2.9300	2.4000	2.4000	-7.692%	28	7,239	-60.417%
2026-08-13	3.0200	3.0200	2.5000	2.6000	-11.263%	2,539	7,232	-63.462%
2026-08-12	2.8000	3.1700	2.8000	2.9300	+6.934%	2,598	7,458	-67.577%
2026-08-11	2.9000	3.1000	2.5500	2.7400	-17.964%	2,612	5,645	-65.328%
2026-08-10	4.4000	4.4000	3.1800	3.3400	-25.778%	2,048	6,068	-71.557%
2026-08-07	5.6000	5.7000	4.3000	4.5000	-15.094%	93	7,559	-78.889%
2026-08-06	5.7500	5.7500	5.3000	5.3000	-24.286%	46	7,488	-82.075%
2026-08-05	7.0000	7.0000	7.0000	7.0000	0.000%	7	7,475	-86.429%
2026-08-04	6.6000	7.1100	6.6000	7.0000	+3.093%	22	7,468	-86.429%
2026-08-03	6.7000	6.9000	6.7000	6.7900	-1.594%	27	7,470	-86.009%
2026-07-31	6.9000	6.9000	6.9000	6.9000	+4.545%	3	7,477	-86.232%
2026-07-30	6.2000	6.6000	6.2000	6.6000	-8.333%	101	7,477	-85.606%
2026-07-29	6.9800	7.2000	6.7000	7.2000	+3.004%	11	7,376	-86.806%
2026-07-28	6.6000	6.9900	6.3000	6.9900	+22.632%	103	7,376	-86.409%
2026-07-24	5.6700	6.1000	5.6700	5.7000	0.000%	40	7,377	-83.333%
2026-07-23	5.9000	5.9200	5.7000	5.7000	-14.925%	5	7,405	-83.333%
2026-07-22	6.0000	6.7000	6.0000	6.7000	+9.836%	5	7,401	-85.821%
2026-07-21	6.8000	6.8000	5.9500	6.1000	-15.862%	63	7,403	-84.426%
2026-07-20	7.4000	7.4000	6.5000	7.2500	+9.848%	50	7,350	-86.897%
2026-07-17	7.0700	7.2000	6.6000	6.6000	-12.000%	35	7,324	-85.606%
2026-07-16	6.5500	7.5000	6.5500	7.5000	+39.665%	5,457	7,322	-87.333%
2026-07-15	5.4000	5.4000	5.3700	5.3700	+22.045%	6	4,077	-82.309%
2026-07-14	4.4000	4.4000	4.4000	4.4000	+3.044%	1	4,078	-78.409%
2026-07-13	6.0600	6.0600	4.2700	4.2700	-28.833%	24	4,078	-77.752%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+7.143%	3	4,060	-84.167%
2026-07-08	6.2500	6.4000	5.5000	5.6000	-17.647%	42	4,060	-83.036%
2026-07-07	6.4000	7.2200	6.4000	6.8000	+5.590%	125	4,086	-86.029%
2026-07-06	6.5000	6.7000	6.0400	6.4400	+12.982%	60	4,067	-85.248%
2026-07-02	5.7000	6.0000	5.5000	5.7000	-3.390%	52	4,019	-83.333%
2026-07-01	5.4500	5.9000	5.4500	5.9000	+18.236%	11	4,019	-83.898%
2026-06-30	5.2200	5.4000	4.9900	4.9900	-2.348%	8	4,009	-80.962%
2026-06-29	5.0000	5.3700	5.0000	5.1100	+14.831%	41	4,010	-81.409%
2026-06-26	4.2000	4.4500	3.7000	4.4500	-3.261%	18	3,987	-78.652%
2026-06-25	3.5000	4.6000	3.3000	4.6000	+91.667%	228	3,977	-79.348%
2026-06-24	2.2000	2.4500	2.2000	2.4000	+29.730%	10	4,028	-60.417%
2026-06-23	1.9400	1.9400	1.8500	1.8500	+5.114%	70	4,031	-48.649%
2026-06-18	1.7600	1.7600	1.7600	1.7600	-26.667%	50	4,031	-46.023%
2026-06-15	2.4000	2.4000	2.4000	2.4000	+5.263%	1	4,031	-60.417%
2026-06-12	2.2800	2.2800	2.2800	2.2800	+7.547%	1	4,031	-58.333%
2026-06-11	1.9300	2.1200	1.9300	2.1200	+11.579%	251	4,030	-55.189%
2026-06-10	2.1000	2.1000	1.9000	1.9000	-9.524%	52	4,030	-50.000%
2026-06-09	2.0000	2.1000	2.0000	2.1000	-6.667%	32	3,978	-54.762%
2026-06-08	2.3000	2.3000	2.2500	2.2500	+3.211%	36	3,997	-57.778%
2026-06-05	2.6500	2.6500	2.1800	2.1800	-24.828%	203	3,997	-56.422%
2026-06-04	3.0000	3.0000	2.8500	2.9000	+20.833%	22	3,798	-67.241%
2026-06-03	2.5000	2.8500	2.4000	2.4000	-27.273%	57	3,777	-60.417%
2026-06-02	3.4000	3.4000	3.1000	3.3000	-5.714%	16	3,770	-71.212%
2026-06-01	4.1000	4.1000	3.4000	3.5000	-9.794%	25	3,770	-72.857%
2026-05-29	4.0000	4.3000	3.8800	3.8800	-13.778%	265	3,751	-75.515%
2026-05-28	4.8000	5.2000	4.4200	4.5000	-10.000%	47	3,749	-78.889%
2026-05-27	4.6000	5.2000	4.0000	5.0000	+4.167%	387	3,727	-81.000%
2026-05-26	3.0000	4.9000	3.0000	4.8000	+47.692%	92	3,366	-80.208%
2026-05-22	2.7000	3.2500	2.7000	3.2500	+41.304%	19	3,364	-70.769%
2026-05-21	2.3000	2.3000	2.3000	2.3000	-8.000%	1	3,369	-58.696%
2026-05-20	2.5000	2.5000	2.5000	2.5000	+4.167%	1	3,369	-62.000%
2026-05-19	2.4000	2.4000	2.4000	2.4000	-9.434%	1	3,368	-60.417%
2026-05-18	2.8000	2.8000	2.6500	2.6500	+5.578%	6	3,368	-64.151%
2026-05-15	2.5000	2.5100	2.2500	2.5100	+3.292%	36	3,368	-62.151%
2026-05-14	2.4300	2.4300	2.4300	2.4300	-19.000%	11	3,368	-60.905%
2026-05-13	2.4300	3.0000	2.4300	3.0000	+30.435%	22	3,355	-68.333%
2026-05-12	1.9000	2.4500	1.9000	2.3000	+9.524%	19	3,355	-58.696%
2026-05-11	2.2000	2.2000	1.8000	2.1000	-21.348%	40	3,355	-54.762%
2026-05-08	2.3000	2.9000	2.3000	2.6700	+32.178%	37	3,321	-64.419%
2026-05-07	2.1000	2.2000	2.0200	2.0200	-1.463%	17	3,297	-52.970%
2026-05-06	1.8000	2.1000	1.7000	2.0500	+7.895%	179	3,289	-53.659%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-10.798%	1	3,184	-50.000%
2026-05-04	1.9600	2.1300	1.9600	2.1300	+27.545%	45	3,185	-55.399%
2026-05-01	1.6000	1.7000	1.6000	1.6700	+16.783%	8	3,203	-43.114%
2026-04-30	1.4300	1.5500	1.3000	1.4300	+2.878%	70	3,203	-33.566%
2026-04-29	1.4200	1.4200	1.3900	1.3900	-16.265%	15	3,175	-31.655%
2026-04-28	1.4100	1.6700	1.4100	1.6600	-13.990%	42	3,160	-42.771%
2026-04-27	1.5700	1.9300	1.5500	1.9300	+16.970%	19	3,166	-50.777%
2026-04-24	1.6400	1.8300	1.6400	1.6500	+6.452%	40	3,148	-42.424%
2026-04-23	2.2000	2.2000	1.5000	1.5500	-35.417%	636	3,125	-38.710%
2026-04-22	2.4000	2.4000	2.4000	2.4000	+10.092%	2	3,461	-60.417%
2026-04-21	2.0000	2.3000	1.9500	2.1800	+50.345%	42	3,461	-56.422%
2026-04-20	1.4500	1.4500	1.4500	1.4500	-1.361%	12	3,449	-34.483%
2026-04-16	1.4200	1.4700	1.4200	1.4700	+137.097%	4	3,449	-35.374%
2026-04-10	0.6200	0.6200	0.6200	0.6200	-17.333%	1	3,447	+53.226%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+7.143%	1	3,446	+26.667%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+27.273%	1	3,446	+35.714%
2026-03-23	0.5800	0.5800	0.5500	0.5500	-21.429%	2	3,446	+72.727%
2026-03-11	0.7000	0.7000	0.7000	0.7000	+7.692%	100	3,444	+35.714%
2026-03-10	0.9000	0.9000	0.6500	0.6500	-2.985%	316	3,444	+46.154%
2026-02-19	0.6700	0.6700	0.6700	0.6700	-36.190%	100	3,247	+41.791%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-16.667%	1	3,147	-9.524%
2026-02-03	1.3500	1.3500	1.2600	1.2600	-6.667%	3	3,147	-24.603%
2026-01-30	1.5100	1.5100	1.3500	1.3500	-20.588%	5	3,147	-29.630%
2026-01-27	1.7000	1.7000	1.7000	1.7000	-5.556%	1	3,147	-44.118%
2026-01-20	1.7000	1.8000	1.7000	1.8000	-36.620%	7	3,147	-47.222%
2025-12-31	2.8400	2.8400	2.8400	2.8400	-3.729%	1	3,143	-66.549%
2025-12-26	2.7000	2.9500	2.7000	2.9500	0.000%	28	3,143	-67.797%
2025-12-23	2.9500	2.9500	2.9500	2.9500	+22.917%	1	3,143	-67.797%
2025-12-17	2.4000	2.4000	2.4000	2.4000	+8.108%	10	3,143	-60.417%
2025-12-15	2.2200	2.2200	2.2200	2.2200	-5.532%	6	3,143	-57.207%
2025-12-12	2.5100	2.5100	2.3500	2.3500	-29.429%	19	3,143	-59.574%
2025-12-05	3.3300	3.3300	3.3300	3.3300	-2.632%	2	3,143	-71.471%
2025-12-02	3.4200	3.4200	3.4200	3.4200	+20.000%	13	3,143	-72.222%
2025-11-24	2.8500	2.8500	2.8500	2.8500	-1.042%	1	3,143	-66.667%
2025-11-20	2.8800	2.8800	2.8800	2.8800	-12.727%	1	3,142	-67.014%
2025-11-18	3.3000	3.3000	3.3000	3.3000	+6.452%	50	3,142	-71.212%
2025-11-17	3.1000	3.1000	3.1000	3.1000	-11.429%	50	3,092	-69.355%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-16.667%	2	3,090	-72.857%
2025-11-10	3.0000	4.2000	3.0000	4.2000	-17.647%	14	3,090	-77.381%
2025-11-05	5.0000	5.1000	5.0000	5.1000	+13.333%	101	3,079	-81.373%
2025-10-30	4.5000	4.5000	4.5000	4.5000	-9.091%	10	2,979	-78.889%
2025-10-20	4.9500	4.9500	4.9500	4.9500	+2.062%	30	2,979	-80.808%
2025-10-17	4.8500	4.8500	4.8500	4.8500	-3.000%	10	2,979	-80.412%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-10.714%	50	2,979	-81.000%
2025-10-09	5.6000	5.6000	5.6000	5.6000	-0.709%	1	2,937	-83.036%
2025-10-08	5.6400	5.6400	5.6400	5.6400	-8.738%	6	2,937	-83.156%
2025-10-07	6.1800	6.1800	6.1800	6.1800	-0.483%	1	2,937	-84.628%
2025-10-03	6.2100	6.2100	6.2100	6.2100	+11.091%	1	2,937	-84.702%
2025-10-02	5.5900	5.5900	5.5900	5.5900	-11.270%	1	2,937	-83.005%
2025-09-30	6.3000	6.3000	6.3000	6.3000	+5.000%	50	2,937	-84.921%
2025-09-24	6.0000	6.0000	6.0000	6.0000	+13.208%	1	2,887	-84.167%
2025-09-23	5.5600	5.5600	5.3000	5.3000	-3.636%	17	2,887	-82.075%
2025-09-22	5.3000	5.5000	5.3000	5.5000	+0.733%	30	2,887	-82.727%
2025-09-18	5.0000	5.4600	5.0000	5.4600	+0.183%	6	2,867	-82.601%
2025-09-15	5.4500	5.4500	5.4500	5.4500	+1.869%	6	2,867	-82.569%
2025-09-10	5.3500	5.3500	5.3500	5.3500	-2.904%	4	2,867	-82.243%
2025-09-09	5.5100	5.5100	5.5100	5.5100	-21.286%	2	2,867	-82.759%
2025-09-03	7.0000	7.0000	7.0000	7.0000	+0.575%	20	2,867	-86.429%
2025-09-02	6.8900	6.9600	6.8900	6.9600	-7.200%	2	2,847	-86.351%
2025-08-29	7.5000	7.5000	7.5000	7.5000	-24.166%	1	2,847	-87.333%
2025-08-13	9.8900	9.8900	9.8900	9.8900	+0.508%	2	2,847	-90.394%
2025-08-12	9.8400	9.8400	9.8400	9.8400	-38.500%	2	2,847	-90.346%
2025-08-07	17.0000	19.5000	15.0000	16.0000	+58.416%	5	2,847	-94.063%
2025-08-05	10.0000	10.1000	10.0000	10.1000	+8.602%	11	2,847	-90.594%
2025-08-01	9.3000	9.3000	9.3000	9.3000	-23.957%	1	2,847	-89.785%
2025-07-28	12.7500	13.0100	12.2300	12.2300	-4.528%	14	2,848	-92.232%
2025-07-25	12.9000	12.9000	12.7000	12.8100	-16.000%	38	2,847	-92.584%
2025-07-10	15.2500	15.2500	15.2500	15.2500	-5.980%	36	2,846	-93.770%
2025-07-09	16.2200	16.2200	16.2200	16.2200	+25.251%	2	2,846	-94.143%
2025-06-30	12.9500	12.9500	12.9500	12.9500	-10.194%	2	2,846	-92.664%
2025-06-26	14.4200	14.4200	14.4200	14.4200	-22.054%	1	2,848	-93.412%
2025-06-20	18.5000	18.5000	18.5000	18.5000	+27.762%	4	2,847	-94.865%
2025-06-17	14.4800	14.4800	14.4800	14.4800	+24.828%	2	2,847	-93.439%
2025-06-09	11.5000	11.6000	11.5000	11.6000	-4.448%	20	2,847	-91.810%
2025-06-04	12.5000	12.5000	12.0000	12.1400	-0.492%	302	2,526	-92.175%
2025-06-03	12.7200	12.7200	12.2000	12.2000	+3.390%	746	2,526	-92.213%
2025-06-02	11.7000	12.2000	11.6000	11.8000	+20.408%	1,925	1,917	-91.949%
2025-05-30	9.9000	9.9000	9.8000	9.8000	-3.922%	4	6	-90.306%
2025-05-29	10.2000	10.2000	10.2000	10.2000	+32.468%	1	7	-90.686%
2025-05-14	7.7000	7.7000	7.7000	7.7000	+71.492%	4	6	-87.662%
2025-05-08	4.4900	4.4900	4.4900	4.4900	+26.479%	2	4	-78.842%
2025-04-10	3.5500	3.5500	3.5500	3.5500	0.000%	2	2	-73.239%