Dark

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

EOD

Aug 6, 2026

5.30-24.286%(-1.70)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.7500	5.7500	5.3000	5.3000	-24.286%	46	7,488	0.000%
2026-08-05	7.0000	7.0000	7.0000	7.0000	0.000%	7	7,475	-24.286%
2026-08-04	6.6000	7.1100	6.6000	7.0000	+3.093%	22	7,468	-24.286%
2026-08-03	6.7000	6.9000	6.7000	6.7900	-1.594%	27	7,470	-21.944%
2026-07-31	6.9000	6.9000	6.9000	6.9000	+4.545%	3	7,477	-23.188%
2026-07-30	6.2000	6.6000	6.2000	6.6000	-8.333%	101	7,477	-19.697%
2026-07-29	6.9800	7.2000	6.7000	7.2000	+3.004%	11	7,376	-26.389%
2026-07-28	6.6000	6.9900	6.3000	6.9900	+22.632%	103	7,376	-24.177%
2026-07-24	5.6700	6.1000	5.6700	5.7000	0.000%	40	7,377	-7.018%
2026-07-23	5.9000	5.9200	5.7000	5.7000	-14.925%	5	7,405	-7.018%
2026-07-22	6.0000	6.7000	6.0000	6.7000	+9.836%	5	7,401	-20.896%
2026-07-21	6.8000	6.8000	5.9500	6.1000	-15.862%	63	7,403	-13.115%
2026-07-20	7.4000	7.4000	6.5000	7.2500	+9.848%	50	7,350	-26.897%
2026-07-17	7.0700	7.2000	6.6000	6.6000	-12.000%	35	7,324	-19.697%
2026-07-16	6.5500	7.5000	6.5500	7.5000	+39.665%	5,457	7,322	-29.333%
2026-07-15	5.4000	5.4000	5.3700	5.3700	+22.045%	6	4,077	-1.304%
2026-07-14	4.4000	4.4000	4.4000	4.4000	+3.044%	1	4,078	+20.455%
2026-07-13	6.0600	6.0600	4.2700	4.2700	-28.833%	24	4,078	+24.122%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+7.143%	3	4,060	-11.667%
2026-07-08	6.2500	6.4000	5.5000	5.6000	-17.647%	42	4,060	-5.357%
2026-07-07	6.4000	7.2200	6.4000	6.8000	+5.590%	125	4,086	-22.059%
2026-07-06	6.5000	6.7000	6.0400	6.4400	+12.982%	60	4,067	-17.702%
2026-07-02	5.7000	6.0000	5.5000	5.7000	-3.390%	52	4,019	-7.018%
2026-07-01	5.4500	5.9000	5.4500	5.9000	+18.236%	11	4,019	-10.169%
2026-06-30	5.2200	5.4000	4.9900	4.9900	-2.348%	8	4,009	+6.212%
2026-06-29	5.0000	5.3700	5.0000	5.1100	+14.831%	41	4,010	+3.718%
2026-06-26	4.2000	4.4500	3.7000	4.4500	-3.261%	18	3,987	+19.101%
2026-06-25	3.5000	4.6000	3.3000	4.6000	+91.667%	228	3,977	+15.217%
2026-06-24	2.2000	2.4500	2.2000	2.4000	+29.730%	10	4,028	+120.833%
2026-06-23	1.9400	1.9400	1.8500	1.8500	+5.114%	70	4,031	+186.486%
2026-06-18	1.7600	1.7600	1.7600	1.7600	-26.667%	50	4,031	+201.136%
2026-06-15	2.4000	2.4000	2.4000	2.4000	+5.263%	1	4,031	+120.833%
2026-06-12	2.2800	2.2800	2.2800	2.2800	+7.547%	1	4,031	+132.456%
2026-06-11	1.9300	2.1200	1.9300	2.1200	+11.579%	251	4,030	+150.000%
2026-06-10	2.1000	2.1000	1.9000	1.9000	-9.524%	52	4,030	+178.947%
2026-06-09	2.0000	2.1000	2.0000	2.1000	-6.667%	32	3,978	+152.381%
2026-06-08	2.3000	2.3000	2.2500	2.2500	+3.211%	36	3,997	+135.556%
2026-06-05	2.6500	2.6500	2.1800	2.1800	-24.828%	203	3,997	+143.119%
2026-06-04	3.0000	3.0000	2.8500	2.9000	+20.833%	22	3,798	+82.759%
2026-06-03	2.5000	2.8500	2.4000	2.4000	-27.273%	57	3,777	+120.833%
2026-06-02	3.4000	3.4000	3.1000	3.3000	-5.714%	16	3,770	+60.606%
2026-06-01	4.1000	4.1000	3.4000	3.5000	-9.794%	25	3,770	+51.429%
2026-05-29	4.0000	4.3000	3.8800	3.8800	-13.778%	265	3,751	+36.598%
2026-05-28	4.8000	5.2000	4.4200	4.5000	-10.000%	47	3,749	+17.778%
2026-05-27	4.6000	5.2000	4.0000	5.0000	+4.167%	387	3,727	+6.000%
2026-05-26	3.0000	4.9000	3.0000	4.8000	+47.692%	92	3,366	+10.417%
2026-05-22	2.7000	3.2500	2.7000	3.2500	+41.304%	19	3,364	+63.077%
2026-05-21	2.3000	2.3000	2.3000	2.3000	-8.000%	1	3,369	+130.435%
2026-05-20	2.5000	2.5000	2.5000	2.5000	+4.167%	1	3,369	+112.000%
2026-05-19	2.4000	2.4000	2.4000	2.4000	-9.434%	1	3,368	+120.833%
2026-05-18	2.8000	2.8000	2.6500	2.6500	+5.578%	6	3,368	+100.000%
2026-05-15	2.5000	2.5100	2.2500	2.5100	+3.292%	36	3,368	+111.155%
2026-05-14	2.4300	2.4300	2.4300	2.4300	-19.000%	11	3,368	+118.107%
2026-05-13	2.4300	3.0000	2.4300	3.0000	+30.435%	22	3,355	+76.667%
2026-05-12	1.9000	2.4500	1.9000	2.3000	+9.524%	19	3,355	+130.435%
2026-05-11	2.2000	2.2000	1.8000	2.1000	-21.348%	40	3,355	+152.381%
2026-05-08	2.3000	2.9000	2.3000	2.6700	+32.178%	37	3,321	+98.502%
2026-05-07	2.1000	2.2000	2.0200	2.0200	-1.463%	17	3,297	+162.376%
2026-05-06	1.8000	2.1000	1.7000	2.0500	+7.895%	179	3,289	+158.537%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-10.798%	1	3,184	+178.947%
2026-05-04	1.9600	2.1300	1.9600	2.1300	+27.545%	45	3,185	+148.826%
2026-05-01	1.6000	1.7000	1.6000	1.6700	+16.783%	8	3,203	+217.365%
2026-04-30	1.4300	1.5500	1.3000	1.4300	+2.878%	70	3,203	+270.629%
2026-04-29	1.4200	1.4200	1.3900	1.3900	-16.265%	15	3,175	+281.295%
2026-04-28	1.4100	1.6700	1.4100	1.6600	-13.990%	42	3,160	+219.277%
2026-04-27	1.5700	1.9300	1.5500	1.9300	+16.970%	19	3,166	+174.611%
2026-04-24	1.6400	1.8300	1.6400	1.6500	+6.452%	40	3,148	+221.212%
2026-04-23	2.2000	2.2000	1.5000	1.5500	-35.417%	636	3,125	+241.935%
2026-04-22	2.4000	2.4000	2.4000	2.4000	+10.092%	2	3,461	+120.833%
2026-04-21	2.0000	2.3000	1.9500	2.1800	+50.345%	42	3,461	+143.119%
2026-04-20	1.4500	1.4500	1.4500	1.4500	-1.361%	12	3,449	+265.517%
2026-04-16	1.4200	1.4700	1.4200	1.4700	+137.097%	4	3,449	+260.544%
2026-04-10	0.6200	0.6200	0.6200	0.6200	-17.333%	1	3,447	+754.839%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+7.143%	1	3,446	+606.667%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+27.273%	1	3,446	+657.143%
2026-03-23	0.5800	0.5800	0.5500	0.5500	-21.429%	2	3,446	+863.636%
2026-03-11	0.7000	0.7000	0.7000	0.7000	+7.692%	100	3,444	+657.143%
2026-03-10	0.9000	0.9000	0.6500	0.6500	-2.985%	316	3,444	+715.385%
2026-02-19	0.6700	0.6700	0.6700	0.6700	-36.190%	100	3,247	+691.045%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-16.667%	1	3,147	+404.762%
2026-02-03	1.3500	1.3500	1.2600	1.2600	-6.667%	3	3,147	+320.635%
2026-01-30	1.5100	1.5100	1.3500	1.3500	-20.588%	5	3,147	+292.593%
2026-01-27	1.7000	1.7000	1.7000	1.7000	-5.556%	1	3,147	+211.765%
2026-01-20	1.7000	1.8000	1.7000	1.8000	-36.620%	7	3,147	+194.444%
2025-12-31	2.8400	2.8400	2.8400	2.8400	-3.729%	1	3,143	+86.620%
2025-12-26	2.7000	2.9500	2.7000	2.9500	0.000%	28	3,143	+79.661%
2025-12-23	2.9500	2.9500	2.9500	2.9500	+22.917%	1	3,143	+79.661%
2025-12-17	2.4000	2.4000	2.4000	2.4000	+8.108%	10	3,143	+120.833%
2025-12-15	2.2200	2.2200	2.2200	2.2200	-5.532%	6	3,143	+138.739%
2025-12-12	2.5100	2.5100	2.3500	2.3500	-29.429%	19	3,143	+125.532%
2025-12-05	3.3300	3.3300	3.3300	3.3300	-2.632%	2	3,143	+59.159%
2025-12-02	3.4200	3.4200	3.4200	3.4200	+20.000%	13	3,143	+54.971%
2025-11-24	2.8500	2.8500	2.8500	2.8500	-1.042%	1	3,143	+85.965%
2025-11-20	2.8800	2.8800	2.8800	2.8800	-12.727%	1	3,142	+84.028%
2025-11-18	3.3000	3.3000	3.3000	3.3000	+6.452%	50	3,142	+60.606%
2025-11-17	3.1000	3.1000	3.1000	3.1000	-11.429%	50	3,092	+70.968%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-16.667%	2	3,090	+51.429%
2025-11-10	3.0000	4.2000	3.0000	4.2000	-17.647%	14	3,090	+26.190%
2025-11-05	5.0000	5.1000	5.0000	5.1000	+13.333%	101	3,079	+3.922%
2025-10-30	4.5000	4.5000	4.5000	4.5000	-9.091%	10	2,979	+17.778%
2025-10-20	4.9500	4.9500	4.9500	4.9500	+2.062%	30	2,979	+7.071%
2025-10-17	4.8500	4.8500	4.8500	4.8500	-3.000%	10	2,979	+9.278%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-10.714%	50	2,979	+6.000%
2025-10-09	5.6000	5.6000	5.6000	5.6000	-0.709%	1	2,937	-5.357%
2025-10-08	5.6400	5.6400	5.6400	5.6400	-8.738%	6	2,937	-6.028%
2025-10-07	6.1800	6.1800	6.1800	6.1800	-0.483%	1	2,937	-14.239%
2025-10-03	6.2100	6.2100	6.2100	6.2100	+11.091%	1	2,937	-14.654%
2025-10-02	5.5900	5.5900	5.5900	5.5900	-11.270%	1	2,937	-5.188%
2025-09-30	6.3000	6.3000	6.3000	6.3000	+5.000%	50	2,937	-15.873%
2025-09-24	6.0000	6.0000	6.0000	6.0000	+13.208%	1	2,887	-11.667%
2025-09-23	5.5600	5.5600	5.3000	5.3000	-3.636%	17	2,887	0.000%
2025-09-22	5.3000	5.5000	5.3000	5.5000	+0.733%	30	2,887	-3.636%
2025-09-18	5.0000	5.4600	5.0000	5.4600	+0.183%	6	2,867	-2.930%
2025-09-15	5.4500	5.4500	5.4500	5.4500	+1.869%	6	2,867	-2.752%
2025-09-10	5.3500	5.3500	5.3500	5.3500	-2.904%	4	2,867	-0.935%
2025-09-09	5.5100	5.5100	5.5100	5.5100	-21.286%	2	2,867	-3.811%
2025-09-03	7.0000	7.0000	7.0000	7.0000	+0.575%	20	2,867	-24.286%
2025-09-02	6.8900	6.9600	6.8900	6.9600	-7.200%	2	2,847	-23.851%
2025-08-29	7.5000	7.5000	7.5000	7.5000	-24.166%	1	2,847	-29.333%
2025-08-13	9.8900	9.8900	9.8900	9.8900	+0.508%	2	2,847	-46.411%
2025-08-12	9.8400	9.8400	9.8400	9.8400	-38.500%	2	2,847	-46.138%
2025-08-07	17.0000	19.5000	15.0000	16.0000	+58.416%	5	2,847	-66.875%
2025-08-05	10.0000	10.1000	10.0000	10.1000	+8.602%	11	2,847	-47.525%
2025-08-01	9.3000	9.3000	9.3000	9.3000	-23.957%	1	2,847	-43.011%
2025-07-28	12.7500	13.0100	12.2300	12.2300	-4.528%	14	2,848	-56.664%
2025-07-25	12.9000	12.9000	12.7000	12.8100	-16.000%	38	2,847	-58.626%
2025-07-10	15.2500	15.2500	15.2500	15.2500	-5.980%	36	2,846	-65.246%
2025-07-09	16.2200	16.2200	16.2200	16.2200	+25.251%	2	2,846	-67.324%
2025-06-30	12.9500	12.9500	12.9500	12.9500	-10.194%	2	2,846	-59.073%
2025-06-26	14.4200	14.4200	14.4200	14.4200	-22.054%	1	2,848	-63.245%
2025-06-20	18.5000	18.5000	18.5000	18.5000	+27.762%	4	2,847	-71.351%
2025-06-17	14.4800	14.4800	14.4800	14.4800	+24.828%	2	2,847	-63.398%
2025-06-09	11.5000	11.6000	11.5000	11.6000	-4.448%	20	2,847	-54.310%
2025-06-04	12.5000	12.5000	12.0000	12.1400	-0.492%	302	2,526	-56.343%
2025-06-03	12.7200	12.7200	12.2000	12.2000	+3.390%	746	2,526	-56.557%
2025-06-02	11.7000	12.2000	11.6000	11.8000	+20.408%	1,925	1,917	-55.085%
2025-05-30	9.9000	9.9000	9.8000	9.8000	-3.922%	4	6	-45.918%
2025-05-29	10.2000	10.2000	10.2000	10.2000	+32.468%	1	7	-48.039%
2025-05-14	7.7000	7.7000	7.7000	7.7000	+71.492%	4	6	-31.169%
2025-05-08	4.4900	4.4900	4.4900	4.4900	+26.479%	2	4	+18.040%
2025-04-10	3.5500	3.5500	3.5500	3.5500	0.000%	2	2	+49.296%