Dark

GRPN20270115C40
GRPN Jan 15 2027 40.00 Call (GRPN270115C00040000)
option OPRA

EOD

Sep 29, 2026

0.4400-34.328%(-0.2300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3800	0.4400	0.2200	0.4400	-34.328%	7	3,018	0.000%
2026-09-22	0.6700	0.6800	0.6700	0.6700	+6.349%	20	3,022	-34.328%
2026-09-21	0.5900	0.6300	0.5900	0.6300	+53.659%	28	3,042	-30.159%
2026-09-17	0.4000	0.4100	0.4000	0.4100	+2.500%	8	3,015	+7.317%
2026-09-16	0.4000	0.4000	0.4000	0.4000	+60.000%	50	3,010	+10.000%
2026-09-10	0.2500	0.2500	0.2500	0.2500	-44.444%	3	2,985	+76.000%
2026-09-04	0.4500	0.4500	0.4500	0.4500	-13.462%	5	2,983	-2.222%
2026-09-03	0.5200	0.5200	0.5200	0.5200	+18.182%	3	2,983	-15.385%
2026-09-02	0.4100	0.4400	0.4100	0.4400	-26.667%	3	2,985	0.000%
2026-08-28	0.6000	0.6000	0.6000	0.6000	-10.448%	1	2,982	-26.667%
2026-08-27	0.6700	0.6700	0.6700	0.6700	+3.077%	11	2,983	-34.328%
2026-08-24	0.6500	0.6500	0.6400	0.6500	-4.412%	3	2,994	-32.308%
2026-08-21	0.6200	0.6800	0.6000	0.6800	-2.857%	13	2,997	-35.294%
2026-08-20	0.7300	0.7500	0.7000	0.7000	-17.647%	53	3,008	-37.143%
2026-08-18	0.9500	1.0000	0.8500	0.8500	-23.423%	2,505	3,007	-48.235%
2026-08-17	1.4500	1.4500	1.1100	1.1100	-17.778%	11	3,913	-60.360%
2026-08-13	1.3500	1.3500	1.3500	1.3500	-11.765%	7	3,913	-67.407%
2026-08-12	1.4700	1.6400	1.4600	1.5300	+13.333%	2,533	3,908	-71.242%
2026-08-11	1.6500	1.6500	1.3500	1.3500	-20.588%	11	1,514	-67.407%
2026-08-10	2.1000	2.1000	1.7000	1.7000	-39.286%	17	1,516	-74.118%
2026-08-07	3.3000	3.3000	2.8000	2.8000	-18.841%	12	1,516	-84.286%
2026-08-06	3.4000	3.4500	3.2000	3.4500	-25.806%	43	1,507	-87.246%
2026-08-05	4.9000	4.9000	4.6500	4.6500	+6.164%	27	1,520	-90.538%
2026-08-04	4.1000	4.5000	4.1000	4.3800	+1.860%	39	1,520	-89.954%
2026-08-03	4.5000	4.5000	4.1900	4.3000	-4.444%	30	1,530	-89.767%
2026-07-31	4.0800	4.5000	4.0100	4.5000	+6.132%	22	1,535	-90.222%
2026-07-30	4.2400	4.2400	4.2400	4.2400	+6.266%	1	1,532	-89.623%
2026-07-29	4.5500	4.7500	3.9900	3.9900	-11.333%	3	1,531	-88.972%
2026-07-28	4.2000	4.5000	4.2000	4.5000	+2.273%	3	1,530	-90.222%
2026-07-27	4.2000	4.4000	4.2000	4.4000	+3.529%	43	1,529	-90.000%
2026-07-22	4.2100	4.2500	4.1300	4.2500	+6.250%	20	1,507	-89.647%
2026-07-21	4.5400	4.8000	4.0000	4.0000	-14.163%	4	1,507	-89.000%
2026-07-20	4.4300	5.2000	3.5000	4.6600	+10.952%	15	1,505	-90.558%
2026-07-17	4.6000	4.7000	4.2000	4.2000	-16.000%	431	1,492	-89.524%
2026-07-16	4.5000	5.0000	4.0500	5.0000	+51.515%	40	1,216	-91.200%
2026-07-15	3.6000	3.6000	3.3000	3.3000	-8.333%	15	1,199	-86.667%
2026-07-14	3.6000	3.6000	3.6000	3.6000	+20.000%	1	1,185	-87.778%
2026-07-13	3.7000	3.7000	3.0000	3.0000	-28.571%	7	1,185	-85.333%
2026-07-10	4.2000	4.2000	4.2000	4.2000	+14.754%	1	1,178	-89.524%
2026-07-08	3.6600	3.6600	3.6600	3.6600	-18.667%	30	1,178	-87.978%
2026-07-07	4.2000	4.6000	4.2000	4.5000	+9.223%	18	1,178	-90.222%
2026-07-06	4.0000	4.1300	4.0000	4.1200	+8.707%	11	1,181	-89.320%
2026-07-02	3.9000	3.9000	3.6600	3.7900	-2.821%	43	1,151	-88.391%
2026-07-01	4.0000	4.1000	3.8000	3.9000	+8.939%	12	1,151	-88.718%
2026-06-30	3.5800	3.5800	3.5800	3.5800	+11.875%	1	1,143	-87.709%
2026-06-29	3.2000	3.2000	3.2000	3.2000	+60.000%	10	1,143	-86.250%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-2.439%	5	1,143	-78.000%
2026-06-25	1.8500	2.2000	1.8500	2.0500	+35.762%	42	1,143	-78.537%
2026-06-24	1.3500	1.5100	1.3500	1.5100	+1.342%	11	1,125	-70.861%
2026-06-16	1.5500	1.5500	1.4900	1.4900	+19.200%	2	1,135	-70.470%
2026-06-11	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,134	-64.800%
2026-06-09	1.2000	1.2000	1.2000	1.2000	-14.286%	3	1,133	-63.333%
2026-06-08	1.4000	1.4000	1.4000	1.4000	-15.152%	16	1,133	-68.571%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-17.500%	1	1,133	-73.333%
2026-06-04	2.0000	2.0000	1.9900	2.0000	+22.699%	3	1,132	-78.000%
2026-06-03	1.6800	1.6800	1.6300	1.6300	-32.083%	2	1,132	-73.006%
2026-06-01	2.3900	2.4000	2.3900	2.4000	-14.286%	4	1,132	-81.667%
2026-05-29	2.8000	2.9000	2.8000	2.8000	-11.111%	18	1,133	-84.286%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-14.865%	1	1,117	-86.032%
2026-05-27	3.6400	3.7000	3.3000	3.7000	+13.846%	20	1,116	-88.108%
2026-05-26	2.2000	3.2500	2.2000	3.2500	+62.500%	12	1,119	-86.462%
2026-05-22	2.0000	2.0500	2.0000	2.0000	+5.263%	4	1,115	-78.000%
2026-05-18	1.6000	1.9000	1.5500	1.9000	+33.803%	15	1,114	-76.842%
2026-05-15	1.4200	1.4200	1.4200	1.4200	-21.111%	5	1,114	-69.014%
2026-05-13	1.9500	1.9500	1.8000	1.8000	+63.636%	6	1,101	-75.556%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-39.891%	2	1,101	-60.000%
2026-05-08	1.8000	1.8300	1.7500	1.8300	+35.556%	31	1,099	-75.956%
2026-05-07	1.3500	1.3500	1.3500	1.3500	+0.746%	1	1,099	-67.407%
2026-05-04	1.2000	1.3500	1.2000	1.3400	+21.818%	290	1,099	-67.164%
2026-04-24	1.1500	1.1500	1.1000	1.1000	-18.519%	5	1,299	-60.000%
2026-04-22	1.7000	1.8500	1.3500	1.3500	-16.149%	19	1,298	-67.407%
2026-04-21	1.2700	1.7000	1.2700	1.6100	+159.677%	116	1,219	-72.671%
2026-04-20	0.6200	0.6200	0.6200	0.6200	+3.333%	1	1,219	-29.032%
2026-04-15	0.5000	0.6000	0.5000	0.6000	+62.162%	283	1,220	-26.667%
2026-03-31	0.3700	0.3700	0.3700	0.3700	-32.727%	2	999	+18.919%
2026-02-05	0.5500	0.5500	0.5500	0.5500	-64.516%	1	1,001	-20.000%
2026-01-27	1.5500	1.5500	1.5500	1.5500	+40.909%	2	1,002	-71.613%
2026-01-22	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,002	-60.000%
2026-01-20	1.1500	1.1500	1.1500	1.1500	-36.111%	5	1,002	-61.739%
2025-12-23	1.8000	1.8000	1.8000	1.8000	-16.279%	5	997	-75.556%
2025-12-02	2.1500	2.1500	2.1500	2.1500	+0.939%	5	997	-79.535%
2025-12-01	2.0500	2.1300	2.0500	2.1300	+8.122%	59	992	-79.343%
2025-11-28	1.9300	1.9700	1.9300	1.9700	-3.902%	25	1,023	-77.665%
2025-11-24	2.0500	2.0500	2.0500	2.0500	-7.658%	1	998	-78.537%
2025-11-20	2.2200	2.2200	2.2200	2.2200	-39.178%	1	999	-80.180%
2025-11-05	3.6500	3.6500	3.6500	3.6500	+17.742%	1	999	-87.945%
2025-10-29	3.1500	3.1500	3.1000	3.1000	-2.821%	30	999	-85.806%
2025-10-17	3.1900	3.1900	3.1900	3.1900	-6.176%	5	985	-86.207%
2025-10-13	3.2100	3.4000	3.2100	3.4000	-10.995%	14	985	-87.059%
2025-10-07	3.9000	3.9000	3.8200	3.8200	-1.546%	2	986	-88.482%
2025-10-02	3.8800	3.8800	3.8800	3.8800	-1.772%	1	986	-88.660%
2025-09-30	4.1400	4.1400	3.9500	3.9500	-1.250%	11	986	-88.861%
2025-09-24	3.6500	4.0000	3.6500	4.0000	+6.101%	2	985	-89.000%
2025-09-23	3.7700	3.7700	3.7700	3.7700	+4.722%	1	985	-88.329%
2025-09-22	3.6000	3.6000	3.6000	3.6000	-11.765%	1	985	-87.778%
2025-09-11	4.0800	4.0800	4.0800	4.0800	-2.857%	2	985	-89.216%
2025-09-05	4.2000	4.2000	4.2000	4.2000	-9.871%	1	984	-89.524%
2025-08-25	4.6700	4.6700	4.6600	4.6600	-6.800%	25	984	-90.558%
2025-08-22	5.0000	5.0000	5.0000	5.0000	+2.249%	1	995	-91.200%
2025-08-21	5.6000	5.6000	4.8900	4.8900	-12.679%	2	996	-91.002%
2025-08-19	5.7000	5.7000	5.6000	5.6000	-23.288%	2	996	-92.143%
2025-08-12	7.3000	7.3000	7.3000	7.3000	-29.126%	1	996	-93.973%
2025-08-07	11.5000	11.5000	10.3000	10.3000	+58.462%	241	995	-95.728%
2025-08-01	6.5000	6.5000	6.5000	6.5000	-15.584%	1	975	-93.231%
2025-07-30	7.7000	7.7800	7.7000	7.7000	-6.098%	400	974	-94.286%
2025-07-29	8.6000	8.6000	8.2000	8.2000	0.000%	400	999	-94.634%
2025-07-28	8.7000	8.9000	8.2000	8.2000	-13.684%	1,050	1,135	-94.634%
2025-07-25	9.2600	9.5000	9.2300	9.5000	-3.061%	20	2,063	-95.368%
2025-07-18	9.8000	9.8000	9.8000	9.8000	-0.204%	9	2,063	-95.510%
2025-07-15	9.8200	9.8200	9.8200	9.8200	-12.321%	2	2,063	-95.519%
2025-07-11	11.2000	11.2000	11.2000	11.2000	-10.184%	5	2,065	-96.071%
2025-07-09	12.5000	12.5000	12.4700	12.4700	-3.632%	7	2,070	-96.472%
2025-07-08	12.9400	12.9400	12.9400	12.9400	+12.522%	2	2,070	-96.600%
2025-06-25	11.5000	11.5000	11.5000	11.5000	-4.167%	2	2,072	-96.174%
2025-06-24	11.5000	12.0000	11.5000	12.0000	-3.226%	2	2,074	-96.333%
2025-06-20	14.3000	14.3000	12.4000	12.4000	+2.734%	6	2,075	-96.452%
2025-06-18	12.0700	12.0700	12.0700	12.0700	+2.288%	1	2,079	-96.355%
2025-06-17	12.4000	12.4000	11.8000	11.8000	+12.381%	4	2,079	-96.271%
2025-06-16	10.3000	10.5000	10.2000	10.5000	+0.962%	14	2,079	-95.810%
2025-06-13	8.7000	10.4000	8.7000	10.4000	+9.474%	42	2,093	-95.769%
2025-06-12	8.6000	9.5000	8.6000	9.5000	+1.279%	3	2,114	-95.368%
2025-06-11	9.3000	9.3800	9.3000	9.3800	+4.222%	2	2,116	-95.309%
2025-06-10	8.5500	9.0000	8.5500	9.0000	+12.500%	5	2,117	-95.111%
2025-06-09	9.3000	9.3000	8.0000	8.0000	-13.043%	13	2,122	-94.500%
2025-06-06	8.9000	9.3000	8.9000	9.2000	+3.955%	12	2,118	-95.217%
2025-06-05	9.0000	9.1000	8.4600	8.8500	-1.667%	12	2,124	-95.028%
2025-06-04	9.3200	9.3200	8.7200	9.0000	+1.124%	10	2,136	-95.111%
2025-06-03	9.2000	9.9000	8.6000	8.9000	+5.952%	2,225	2,136	-95.056%
2025-06-02	8.1500	8.4000	8.1500	8.4000	+25.373%	24	25	-94.762%
2025-05-28	7.0000	7.0000	6.7000	6.7000	+19.643%	4	8	-93.433%
2025-05-23	5.6000	5.6000	5.6000	5.6000	+7.692%	4	6	-92.143%
2025-05-21	5.2000	5.2000	5.2000	5.2000	-2.985%	1	6	-91.538%
2025-05-20	5.3600	5.3600	5.3600	5.3600	+3.077%	1	6	-91.791%
2025-05-14	5.2000	5.2000	5.2000	5.2000	+4.000%	1	5	-91.538%
2025-05-12	5.0000	5.0000	5.0000	5.0000	0.000%	5	5	-91.200%