Dark

GRRR20270115C10
GRRR Jan 15 2027 10.00 Call (GRRR270115C00010000)
option OPRA

EOD

Jul 23, 2026

4.60-13.208%(-0.70)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.6000	4.6000	4.6000	4.6000	-13.208%	20	845	0.000%
2026-07-22	5.1000	5.3000	5.1000	5.3000	+6.000%	99	825	-13.208%
2026-07-21	5.0500	5.2000	5.0000	5.0000	+11.111%	4	797	-8.000%
2026-07-17	4.4000	4.5000	4.4000	4.5000	+26.404%	8	797	+2.222%
2026-07-16	4.1000	4.1000	3.5600	3.5600	-21.758%	4	804	+29.213%
2026-07-15	5.4000	5.4000	4.5500	4.5500	-47.399%	46	803	+1.099%
2026-07-13	8.6500	8.6500	8.6500	8.6500	-6.486%	1	797	-46.821%
2026-07-10	9.3500	9.3500	9.2500	9.2500	-6.566%	2	796	-50.270%
2026-07-06	10.0000	10.0000	9.9000	9.9000	-11.607%	34	796	-53.535%
2026-07-02	11.2000	11.2000	11.2000	11.2000	+6.667%	1	800	-58.929%
2026-06-29	10.8000	10.8000	10.5000	10.5000	+17.978%	17	800	-56.190%
2026-06-26	8.0000	9.2000	8.0000	8.9000	+10.697%	99	815	-48.315%
2026-06-25	8.0400	8.0400	8.0400	8.0400	-8.114%	15	772	-42.786%
2026-06-24	8.7500	8.7500	8.7500	8.7500	-6.915%	10	772	-47.429%
2026-06-23	9.6000	9.8000	9.4000	9.4000	+18.987%	412	762	-51.064%
2026-06-22	8.5000	8.5000	7.8000	7.9000	-4.819%	46	580	-41.772%
2026-06-18	8.3600	8.3600	8.1000	8.3000	-9.783%	45	563	-44.578%
2026-06-17	9.3000	9.7000	9.2000	9.2000	-1.075%	50	563	-50.000%
2026-06-16	8.7000	9.5000	8.7000	9.3000	-1.064%	209	563	-50.538%
2026-06-15	9.7000	9.7000	9.3000	9.4000	+1.075%	377	633	-51.064%
2026-06-12	9.5000	9.8000	9.2000	9.3000	-3.125%	292	757	-50.538%
2026-06-11	8.4000	9.7000	8.4000	9.6000	+17.073%	91	881	-52.083%
2026-06-10	8.5000	8.6000	8.2000	8.2000	+3.797%	247	924	-43.902%
2026-06-09	9.1000	9.1000	7.9000	7.9000	-9.195%	176	1,004	-41.772%
2026-06-08	9.2000	9.5000	8.3000	8.7000	-3.333%	393	1,057	-47.126%
2026-06-05	9.5000	9.6000	8.8000	9.0000	-16.667%	307	1,209	-48.889%
2026-06-04	9.6000	11.2000	8.9000	10.8000	+8.543%	705	1,283	-57.407%
2026-06-03	10.0700	10.0700	8.8000	9.9500	-22.205%	468	1,153	-53.769%
2026-06-02	13.4000	13.5000	12.2000	12.7900	+4.836%	176	980	-64.034%
2026-06-01	11.2800	12.3000	11.2800	12.2000	+5.628%	31	907	-62.295%
2026-05-29	9.0700	11.7500	9.0700	11.5500	+29.775%	102	892	-60.173%
2026-05-28	8.3000	9.0000	8.3000	8.9000	+11.250%	12	856	-48.315%
2026-05-27	8.0000	8.2000	7.8600	8.0000	-1.840%	67	848	-42.500%
2026-05-26	7.2000	8.3000	7.2000	8.1500	+19.853%	198	854	-43.558%
2026-05-22	6.1000	6.9500	6.1000	6.8000	+4.294%	123	753	-32.353%
2026-05-21	6.5200	6.5200	6.5200	6.5200	+25.144%	6	699	-29.448%
2026-05-18	5.2000	5.2100	5.2000	5.2100	-15.008%	20	699	-11.708%
2026-05-13	5.8000	6.2000	5.8000	6.1300	+1.322%	38	695	-24.959%
2026-05-12	6.0000	6.1000	5.5000	6.0500	-5.024%	35	682	-23.967%
2026-05-11	6.7000	6.7000	6.3000	6.3700	-8.477%	149	682	-27.786%
2026-05-08	7.0000	7.0000	6.9600	6.9600	-9.610%	12	668	-33.908%
2026-05-07	7.1000	7.7000	7.0000	7.7000	+8.451%	27	662	-40.260%
2026-05-06	7.2000	7.2000	6.9000	7.1000	-1.389%	71	649	-35.211%
2026-05-05	7.4000	7.6000	7.1000	7.2000	0.000%	166	613	-36.111%
2026-05-04	6.9000	7.3000	6.9000	7.2000	+7.463%	466	526	-36.111%
2026-04-30	6.6000	6.8000	6.6000	6.7000	+34.000%	6	399	-31.343%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-12.281%	2	399	-8.000%
2026-04-22	5.7000	5.7000	5.7000	5.7000	-6.557%	1	401	-19.298%
2026-04-21	6.9000	6.9000	6.1000	6.1000	+12.339%	2	402	-24.590%
2026-04-20	5.4300	5.4300	5.4300	5.4300	+20.667%	3	402	-15.285%
2026-04-13	4.4000	4.5000	4.4000	4.5000	+11.111%	20	399	+2.222%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+11.264%	1	399	+13.580%
2026-04-09	3.6400	3.6400	3.6400	3.6400	-13.333%	2	400	+26.374%
2026-04-06	4.2000	4.2000	4.2000	4.2000	+20.000%	2	398	+9.524%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+12.903%	1	396	+31.429%
2026-03-31	3.1000	3.1000	3.1000	3.1000	+6.897%	1	397	+48.387%
2026-03-27	3.3000	3.3000	2.7900	2.9000	-24.675%	80	398	+58.621%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-8.333%	1	318	+19.481%
2026-03-16	4.2000	4.2000	4.2000	4.2000	+7.692%	2	319	+9.524%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-22.925%	1	321	+17.949%
2026-03-11	5.0600	5.0600	5.0600	5.0600	+15.000%	1	320	-9.091%
2026-03-10	4.4000	4.4000	4.4000	4.4000	-12.000%	11	319	+4.545%
2026-03-06	5.0900	5.2000	5.0000	5.0000	+6.610%	3	308	-8.000%
2026-03-05	4.6900	4.6900	4.6900	4.6900	+3.304%	1	307	-1.919%
2026-03-04	4.5400	4.5400	4.5400	4.5400	+0.889%	1	308	+1.322%
2026-03-03	4.5000	4.5000	4.5000	4.5000	0.000%	10	307	+2.222%
2026-02-25	5.0000	5.0000	4.5000	4.5000	0.000%	4	317	+2.222%
2026-02-20	4.5000	4.5000	4.5000	4.5000	+10.837%	2	317	+2.222%
2026-02-19	3.9800	4.0600	3.9800	4.0600	-9.778%	2	315	+13.300%
2026-02-18	4.5000	4.5000	4.5000	4.5000	-10.000%	10	317	+2.222%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-9.091%	1	327	-8.000%
2026-02-10	5.5000	5.5000	5.5000	5.5000	+12.474%	1	328	-16.364%
2026-02-09	4.2500	4.8900	4.2500	4.8900	+15.059%	3	329	-5.930%
2026-02-06	4.2500	4.2500	4.2500	4.2500	+6.250%	1	326	+8.235%
2026-02-05	4.0600	4.0600	4.0000	4.0000	-4.762%	4	327	+15.000%
2026-02-04	4.5000	4.5000	4.2000	4.2000	-16.000%	65	331	+9.524%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-16.667%	2	376	-8.000%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-20.000%	10	374	-23.333%
2026-01-29	6.4000	8.0000	6.4000	7.5000	+7.143%	8	364	-38.667%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+7.692%	10	370	-34.286%
2026-01-27	6.5000	6.5000	6.5000	6.5000	+3.175%	1	360	-29.231%
2026-01-26	6.4000	6.4000	6.3000	6.3000	-4.545%	3	361	-26.984%
2026-01-23	7.2500	7.2500	6.5000	6.6000	-8.966%	11	358	-30.303%
2026-01-22	7.0000	7.2500	7.0000	7.2500	+13.281%	2	347	-36.552%
2026-01-21	6.5000	6.5000	6.3200	6.4000	-3.030%	24	345	-28.125%
2026-01-16	6.7000	6.7000	6.0900	6.6000	+2.644%	23	316	-30.303%
2026-01-15	6.4300	6.4300	6.4300	6.4300	+20.865%	2	316	-28.460%
2026-01-06	5.3200	5.3200	5.3200	5.3200	+10.145%	1	314	-13.534%
2026-01-02	4.8300	4.8300	4.8300	4.8300	+2.766%	1	315	-4.762%
2025-12-23	4.7000	4.7000	4.7000	4.7000	-6.000%	1	314	-2.128%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-14.089%	1	313	-8.000%
2025-12-15	5.8200	5.8200	5.8200	5.8200	-9.063%	1	314	-20.962%
2025-12-03	5.9000	6.4000	5.9000	6.4000	+8.475%	4	314	-28.125%
2025-12-02	5.9000	5.9000	5.8800	5.9000	+4.056%	18	312	-22.034%
2025-12-01	5.5000	5.6700	5.5000	5.6700	-0.526%	11	317	-18.871%
2025-11-26	5.7000	5.7000	5.7000	5.7000	+11.765%	25	351	-19.298%
2025-11-25	5.1000	5.1000	5.1000	5.1000	-11.765%	20	351	-9.804%
2025-11-17	5.9000	5.9000	5.7800	5.7800	-17.429%	28	371	-20.415%
2025-11-11	7.0000	7.0000	7.0000	7.0000	-7.895%	25	354	-34.286%
2025-11-04	7.5000	7.7000	7.5000	7.6000	-5.000%	6	338	-39.474%
2025-10-28	8.0000	8.0000	7.3500	8.0000	-4.762%	12	339	-42.500%
2025-10-27	8.4000	8.4000	8.4000	8.4000	-3.448%	1	328	-45.238%
2025-10-24	8.7000	8.7000	8.7000	8.7000	-3.333%	5	328	-47.126%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-5.263%	1	328	-48.889%
2025-10-10	8.8000	9.5000	8.8000	9.5000	-11.628%	12	327	-51.579%
2025-10-08	10.7500	10.7500	10.7500	10.7500	-4.867%	20	339	-57.209%
2025-10-07	11.5000	11.5000	11.1000	11.3000	+7.619%	5	324	-59.292%
2025-10-06	10.5000	10.5000	10.5000	10.5000	+12.903%	100	324	-56.190%
2025-10-03	9.3000	9.3000	9.2000	9.3000	+3.911%	6	324	-50.538%
2025-10-01	8.7500	8.9500	8.7500	8.9500	-7.827%	2	318	-48.603%
2025-09-29	9.7000	9.7300	9.7000	9.7100	-6.635%	5	320	-52.626%
2025-09-26	10.5000	10.5000	10.4000	10.4000	+11.828%	3	321	-55.769%
2025-09-25	9.4000	9.4000	9.3000	9.3000	-21.186%	105	318	-50.538%
2025-09-22	12.0000	12.0000	11.6000	11.8000	+0.855%	6	213	-61.017%
2025-09-19	11.8000	12.0000	10.9000	11.7000	+11.429%	6	212	-60.684%
2025-09-18	10.5000	10.5000	10.5000	10.5000	+27.273%	1	213	-56.190%
2025-09-15	8.2500	8.2500	8.2500	8.2500	-5.281%	12	212	-44.242%
2025-09-08	8.7100	8.7100	8.7100	8.7100	+14.605%	3	200	-47.187%
2025-08-25	7.6000	7.6000	7.6000	7.6000	-2.564%	10	197	-39.474%
2025-08-20	7.9000	7.9000	7.5000	7.8000	-11.364%	3	187	-41.026%
2025-08-19	9.0000	9.0000	8.7000	8.8000	-2.222%	22	186	-47.727%
2025-08-18	9.0000	9.0000	9.0000	9.0000	-3.226%	11	189	-48.889%
2025-08-14	9.3000	9.3000	9.3000	9.3000	+2.198%	3	178	-50.538%
2025-08-11	9.1000	9.1000	9.1000	9.1000	-1.302%	2	178	-49.451%
2025-08-08	9.2300	9.2300	9.2200	9.2200	+15.250%	19	176	-50.108%
2025-08-07	8.6000	8.6000	8.0000	8.0000	-5.882%	12	175	-42.500%
2025-08-05	8.5000	8.5000	8.5000	8.5000	-2.299%	2	180	-45.882%
2025-07-29	8.7000	8.7000	8.7000	8.7000	-12.826%	1	182	-47.126%
2025-07-24	9.9800	9.9800	9.9800	9.9800	-1.188%	1	183	-53.908%
2025-07-21	11.0000	11.0000	10.0000	10.1000	-10.619%	21	184	-54.455%
2025-07-18	11.3000	11.3000	11.3000	11.3000	-5.042%	1	173	-59.292%
2025-07-17	11.9000	11.9000	11.9000	11.9000	-0.833%	10	174	-61.345%
2025-07-16	11.8900	12.0000	11.8900	12.0000	+1.351%	14	164	-61.667%
2025-07-14	11.8400	11.8400	11.8400	11.8400	-5.280%	10	150	-61.149%
2025-07-11	12.5000	12.5000	12.5000	12.5000	+2.459%	1	142	-63.200%
2025-07-10	13.0000	13.0000	12.2000	12.2000	-5.426%	6	142	-62.295%
2025-07-09	12.9000	12.9000	12.9000	12.9000	-0.386%	5	142	-64.341%
2025-07-02	12.3000	12.9500	12.3000	12.9500	+10.684%	3	142	-64.479%
2025-07-01	11.5000	11.7000	11.5000	11.7000	+4.464%	16	144	-60.684%
2025-06-30	11.0700	11.4000	9.5000	11.2000	-15.979%	19	137	-58.929%
2025-06-24	14.9000	14.9000	13.3300	13.3300	+15.913%	7	141	-65.491%
2025-06-23	11.5000	11.5000	11.5000	11.5000	-32.749%	20	135	-60.000%
2025-06-20	14.8200	17.1000	14.8200	17.1000	+52.679%	20	155	-73.099%
2025-06-17	11.1200	11.2000	11.1200	11.2000	-2.269%	2	148	-58.929%
2025-06-16	11.4600	11.4600	11.4600	11.4600	+4.182%	1	148	-59.860%
2025-06-13	11.0000	11.0000	11.0000	11.0000	-15.385%	2	149	-58.182%
2025-06-11	13.0000	13.0000	13.0000	13.0000	+2.767%	1	148	-64.615%
2025-06-10	13.0000	13.0000	12.6500	12.6500	-2.467%	2	149	-63.636%
2025-06-09	13.5000	13.5000	12.3300	12.9700	-3.926%	5	149	-64.534%
2025-06-06	13.5000	13.5000	13.5000	13.5000	+18.734%	6	147	-65.926%
2025-06-04	8.9300	11.5000	8.9300	11.3700	+24.945%	8	150	-59.543%
2025-05-30	8.9000	9.1000	8.9000	9.1000	+1.111%	14	150	-49.451%
2025-05-28	9.0000	9.0000	9.0000	9.0000	-6.250%	1	145	-48.889%
2025-05-27	9.6000	9.6000	9.6000	9.6000	-0.518%	2	146	-52.083%
2025-05-23	9.1000	9.6500	9.0000	9.6500	-0.515%	8	149	-52.332%
2025-05-22	9.8500	9.8500	9.7000	9.7000	+32.153%	5	149	-52.577%
2025-05-21	7.3400	7.3400	7.3400	7.3400	-10.488%	2	149	-37.330%
2025-05-20	8.1700	8.2000	8.1700	8.2000	+0.613%	7	149	-43.902%
2025-05-19	8.1500	8.1500	8.1500	8.1500	-9.444%	8	144	-43.558%
2025-05-16	9.0000	9.0000	9.0000	9.0000	-5.263%	2	144	-48.889%
2025-05-13	9.5000	9.5000	9.5000	9.5000	+3.825%	20	145	-51.579%
2025-05-12	8.8000	9.1500	8.8000	9.1500	+22.163%	20	165	-49.727%
2025-05-09	7.4800	7.4900	7.4800	7.4900	+5.049%	18	145	-38.585%
2025-05-08	7.1000	7.1500	7.1000	7.1300	+0.423%	7	154	-35.484%
2025-05-06	7.1000	7.1000	7.1000	7.1000	-7.792%	1	159	-35.211%
2025-05-05	7.7000	7.7000	7.7000	7.7000	-11.494%	2	159	-40.260%
2025-05-02	8.7000	8.7000	8.7000	8.7000	-4.396%	20	157	-47.126%
2025-05-01	9.9000	9.9000	8.7000	9.1000	-11.220%	38	167	-49.451%
2025-04-30	9.3900	10.2500	8.9000	10.2500	+8.466%	34	145	-55.122%
2025-04-29	9.4500	9.4500	9.4500	9.4500	-12.983%	1	118	-51.323%
2025-04-28	10.8600	10.8600	10.8600	10.8600	+7.525%	1	118	-57.643%
2025-04-25	10.1000	10.1000	10.1000	10.1000	-6.047%	4	117	-54.455%
2025-04-24	10.7500	10.7500	10.7500	10.7500	+8.476%	2	117	-57.209%
2025-04-23	9.9000	9.9100	9.9000	9.9100	+18.258%	21	117	-53.582%
2025-04-22	8.2500	8.3800	8.2500	8.3800	-2.331%	6	137	-45.107%
2025-04-21	8.6000	8.7000	8.5800	8.5800	-17.341%	24	133	-46.387%
2025-04-17	10.3800	10.3800	10.3800	10.3800	-2.444%	1	122	-55.684%
2025-04-16	10.7400	10.7400	9.9000	10.6400	+18.222%	9	122	-56.767%
2025-04-14	9.0000	9.0000	9.0000	9.0000	+6.509%	22	125	-48.889%
2025-04-11	8.4500	8.4500	8.4500	8.4500	+4.321%	4	130	-45.562%
2025-04-10	8.1000	8.1000	8.1000	8.1000	-19.802%	1	128	-43.210%
2025-04-09	7.8500	10.1000	7.8500	10.1000	+18.824%	26	127	-54.455%
2025-04-08	10.2000	10.2000	8.2000	8.5000	-9.574%	8	131	-45.882%
2025-04-07	9.4400	9.4400	9.1700	9.4000	+17.500%	14	129	-51.064%
2025-04-04	8.7400	8.7400	8.0000	8.0000	-37.695%	22	115	-42.500%
2025-04-02	12.8400	12.8400	12.8400	12.8400	-19.498%	10	94	-64.174%
2025-04-01	15.9500	15.9500	15.9500	15.9500	-3.625%	1	94	-71.160%
2025-03-31	16.5500	16.5500	16.5500	16.5500	+2.160%	3	93	-72.205%
2025-03-26	16.2000	16.2000	16.2000	16.2000	-2.819%	2	90	-71.605%
2025-03-25	16.2500	17.5500	16.2500	16.6700	-5.499%	6	88	-72.406%
2025-03-24	17.0400	17.6400	16.0000	17.6400	+13.149%	26	82	-73.923%
2025-03-21	15.5500	15.5900	15.5500	15.5900	+10.961%	4	64	-70.494%
2025-03-20	14.0500	14.0500	14.0500	14.0500	-20.711%	1	62	-67.260%
2025-03-19	17.9600	17.9600	17.2800	17.7200	-1.006%	7	61	-74.041%
2025-03-17	21.8000	21.8000	17.9000	17.9000	-19.369%	12	59	-74.302%
2025-03-14	22.5300	22.5300	22.2000	22.2000	+29.070%	4	62	-79.279%
2025-03-13	18.9800	18.9800	17.2000	17.2000	-4.285%	12	68	-73.256%
2025-03-07	19.0000	19.0000	17.9700	17.9700	-26.110%	16	68	-74.402%
2025-03-06	24.3200	24.3200	24.3200	24.3200	-16.712%	20	89	-81.086%
2025-03-04	22.8300	29.2000	22.8300	29.2000	+16.613%	14	89	-84.247%
2025-03-03	26.5000	26.5000	24.8000	25.0400	+19.238%	4	100	-81.629%
2025-02-28	19.8500	21.0000	19.8500	21.0000	+21.387%	22	103	-78.095%
2025-02-27	15.0800	17.3000	15.0800	17.3000	+31.061%	6	94	-73.410%
2025-02-25	12.2600	13.2000	12.2600	13.2000	-39.588%	12	76	-65.152%
2025-02-21	22.5000	24.0000	21.2800	21.8500	+28.529%	26	76	-78.947%
2025-02-13	17.0000	17.0000	17.0000	17.0000	+22.302%	1	70	-72.941%
2025-02-12	13.9000	13.9000	13.9000	13.9000	+14.876%	1	70	-66.906%
2025-02-11	12.1000	12.1000	12.1000	12.1000	-4.423%	1	71	-61.983%
2025-02-10	12.6600	12.6600	12.6600	12.6600	+10.087%	10	70	-63.665%
2025-02-07	11.5000	11.5000	11.5000	11.5000	+84.887%	20	60	-60.000%
2025-02-03	6.2200	6.2200	6.2200	6.2200	-24.146%	1	60	-26.045%
2025-01-29	8.2000	8.2000	8.2000	8.2000	0.000%	3	61	-43.902%
2025-01-28	8.1600	8.2000	8.1600	8.2000	+26.154%	4	58	-43.902%
2025-01-27	6.5000	6.5000	6.5000	6.5000	-40.367%	40	54	-29.231%
2025-01-24	10.9000	10.9000	10.9000	10.9000	+29.762%	80	94	-57.798%
2025-01-22	8.7000	8.7000	8.2500	8.4000	+2.439%	13	54	-45.238%
2025-01-21	8.3000	8.3000	7.7000	8.2000	-6.286%	6	42	-43.902%
2025-01-17	8.7500	8.7500	8.7500	8.7500	-0.568%	10	31	-47.429%
2025-01-14	8.8000	8.8000	8.8000	8.8000	+20.548%	1	31	-47.727%
2025-01-13	8.9500	8.9500	7.3000	7.3000	-5.195%	7	30	-36.986%
2025-01-10	7.7000	7.7000	7.7000	7.7000	-42.836%	2	23	-40.260%
2025-01-06	14.0000	16.0000	13.4700	13.4700	-21.458%	10	22	-65.850%
2025-01-03	15.5900	17.1500	15.5900	17.1500	0.000%	24	12	-73.178%

.dark-mode .yTg77M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTg77M{ color: #333333; background-color: white; border: 2px solid #333333; }GRRR20270115C10GRRR Jan 15 2027 10.00 Call (GRRR270115C00010000)option OPRA

GRRR20270115C10
GRRR Jan 15 2027 10.00 Call (GRRR270115C00010000)
option OPRA