Dark

GRRR20270115C12.5
GRRR Jan 15 2027 12.50 Call (GRRR270115C00012500)
option OPRA

EOD

Jul 23, 2026

3.60-8.861%(-0.35)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2500	3.9800	2.2500	3.6000	-8.861%	23	942	0.000%
2026-07-22	3.8500	3.9500	3.8500	3.9500	+1.282%	10	939	-8.861%
2026-07-21	4.0600	4.2000	3.9000	3.9000	+5.691%	28	929	-7.692%
2026-07-20	3.6900	3.8800	3.6900	3.6900	+5.429%	7	917	-2.439%
2026-07-17	3.2600	3.5000	3.2600	3.5000	+27.737%	83	921	+2.857%
2026-07-16	3.0700	3.0700	2.7000	2.7400	-23.889%	36	838	+31.387%
2026-07-15	5.0500	5.0500	3.3500	3.6000	-42.857%	48	858	0.000%
2026-07-13	7.1000	7.1300	6.3000	6.3000	-16.446%	20	879	-42.857%
2026-07-10	7.6600	7.6600	7.5400	7.5400	-5.868%	13	875	-52.255%
2026-07-09	8.0100	8.0100	8.0100	8.0100	+11.250%	20	888	-55.056%
2026-07-08	7.2000	7.2000	7.2000	7.2000	-20.000%	2	868	-50.000%
2026-07-06	9.0000	9.0000	9.0000	9.0000	+8.434%	2	870	-60.000%
2026-07-02	8.3000	8.3000	8.3000	8.3000	-17.577%	1	871	-56.627%
2026-07-01	10.1000	10.1000	9.9800	10.0700	+43.857%	12	871	-64.250%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-12.500%	10	870	-48.571%
2026-06-23	7.8800	8.1000	7.8800	8.0000	+12.360%	5	870	-55.000%
2026-06-22	6.3000	7.1200	6.3000	7.1200	-6.684%	2	870	-49.438%
2026-06-11	7.1000	7.6300	7.1000	7.6300	+9.000%	2	870	-52.818%
2026-06-10	6.3000	7.0000	6.3000	7.0000	+11.288%	6	868	-48.571%
2026-06-09	6.2900	6.2900	6.2900	6.2900	-19.359%	10	874	-42.766%
2026-06-03	7.9500	8.3000	7.8000	7.8000	-27.778%	23	884	-53.846%
2026-06-02	11.5000	11.5000	10.8000	10.8000	+8.000%	11	861	-66.667%
2026-06-01	9.1900	10.0000	9.1900	10.0000	-0.990%	39	856	-64.000%
2026-05-29	7.6000	10.1000	7.6000	10.1000	+34.667%	6	863	-64.356%
2026-05-28	7.5000	7.5000	7.5000	7.5000	+27.119%	1	865	-52.000%
2026-05-27	5.9000	5.9000	5.9000	5.9000	-10.606%	6	866	-38.983%
2026-05-26	6.3300	6.6000	6.3300	6.6000	+24.528%	16	867	-45.455%
2026-05-22	5.3000	5.3000	5.3000	5.3000	+6.000%	2	868	-32.075%
2026-05-21	4.9100	5.5000	4.9000	5.0000	+8.696%	194	868	-28.000%
2026-05-20	4.3300	4.6000	4.3300	4.6000	+12.195%	35	868	-21.739%
2026-05-19	4.1000	4.1000	4.1000	4.1000	-14.583%	2	917	-12.195%
2026-05-14	5.0000	5.0000	4.8000	4.8000	-5.882%	25	917	-25.000%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-3.774%	3	891	-29.412%
2026-05-11	5.3700	5.3700	5.3000	5.3000	-11.667%	4	891	-32.075%
2026-05-07	6.5000	6.5000	6.0000	6.0000	0.000%	14	887	-40.000%
2026-05-05	6.1000	6.1000	5.9000	6.0000	+1.695%	17	884	-40.000%
2026-05-04	6.0000	6.0000	5.9000	5.9000	-3.279%	11	875	-38.983%
2026-05-01	6.1000	6.1000	6.1000	6.1000	+8.929%	1	861	-40.984%
2026-04-30	5.6000	5.6000	5.6000	5.6000	+10.672%	31	861	-35.714%
2026-04-29	4.6000	5.6000	4.6000	5.0600	+26.500%	37	861	-28.854%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-11.111%	25	830	-10.000%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+4.651%	5	805	-20.000%
2026-04-23	4.2000	4.3600	4.2000	4.3000	-8.511%	37	800	-16.279%
2026-04-22	5.0000	5.0000	4.7000	4.7000	-9.441%	28	778	-23.404%
2026-04-21	5.9000	5.9000	5.1900	5.1900	-0.192%	24	764	-30.636%
2026-04-20	4.1000	5.2000	4.1000	5.2000	+18.451%	32	764	-30.769%
2026-04-17	4.4000	4.4200	4.3900	4.3900	+7.073%	9	761	-17.995%
2026-04-16	4.1000	4.1000	4.1000	4.1000	+43.860%	1	760	-12.195%
2026-04-15	4.0000	5.0000	2.8500	2.8500	-25.000%	8	761	+26.316%
2026-04-14	3.7500	3.8000	3.7500	3.8000	+11.765%	2	762	-5.263%
2026-04-13	3.1000	3.6000	3.1000	3.4000	+6.250%	5	762	+5.882%
2026-04-10	3.0000	3.2000	3.0000	3.2000	+7.744%	6	762	+12.500%
2026-04-09	2.9600	2.9700	2.9600	2.9700	-4.194%	5	760	+21.212%
2026-04-08	3.1000	3.1000	3.1000	3.1000	+5.085%	1	760	+16.129%
2026-04-07	2.9500	2.9500	2.9500	2.9500	0.000%	9	760	+22.034%
2026-04-02	2.9500	2.9500	2.9500	2.9500	-4.839%	1	760	+22.034%
2026-04-01	3.1000	3.1000	3.0000	3.1000	+9.541%	4	760	+16.129%
2026-03-31	2.9000	2.9000	2.8300	2.8300	+23.043%	6	761	+27.208%
2026-03-27	2.3500	2.3500	2.3000	2.3000	-16.364%	23	759	+56.522%
2026-03-26	2.7500	2.7500	2.7500	2.7500	-14.063%	20	757	+30.909%
2026-03-25	3.4000	3.4000	3.2000	3.2000	+14.286%	2	757	+12.500%
2026-03-24	3.3000	3.3000	2.8000	2.8000	+1.818%	678	757	+28.571%
2026-03-20	2.8000	2.8000	2.7500	2.7500	-14.063%	8	757	+30.909%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-1.538%	2	757	+12.500%
2026-03-18	3.2900	3.2900	3.2500	3.2500	-7.143%	5	757	+10.769%
2026-03-17	3.9000	3.9000	3.5000	3.5000	0.000%	4	757	+2.857%
2026-03-11	3.5000	3.5000	3.5000	3.5000	+6.061%	1	757	+2.857%
2026-03-10	3.2400	3.7000	3.2400	3.3000	-14.286%	41	756	+9.091%
2026-03-09	3.7000	3.8500	3.7000	3.8500	-9.198%	7	755	-6.494%
2026-03-06	4.1000	4.2400	4.1000	4.2400	+0.236%	2	773	-15.094%
2026-03-05	4.2300	4.2300	4.2300	4.2300	+14.016%	1	773	-14.894%
2026-03-04	3.6000	3.7100	3.6000	3.7100	+0.270%	9	773	-2.965%
2026-03-03	3.4900	3.7000	3.2000	3.7000	-19.565%	56	769	-2.703%
2026-03-02	4.6000	4.6000	4.6000	4.6000	+21.053%	2	746	-21.739%
2026-02-26	3.8000	3.9000	3.8000	3.8000	+22.581%	15	746	-5.263%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-18.421%	2	746	+16.129%
2026-02-20	3.5000	3.8000	3.5000	3.8000	+8.571%	11	747	-5.263%
2026-02-18	3.8000	3.8000	3.5000	3.5000	-22.222%	2	746	+2.857%
2026-02-17	4.5000	4.5000	4.5000	4.5000	+1.810%	1	746	-20.000%
2026-02-13	4.4600	4.4600	4.4200	4.4200	-4.121%	3	746	-18.552%
2026-02-11	4.6100	4.6100	4.6100	4.6100	+2.444%	5	746	-21.909%
2026-02-09	3.1700	4.5000	3.1700	4.5000	+14.213%	2	741	-20.000%
2026-02-04	3.9400	3.9400	3.9400	3.9400	-5.967%	9	740	-8.629%
2026-02-03	5.0000	5.0000	4.1600	4.1900	-16.200%	11	749	-14.081%
2026-02-02	5.5000	5.5000	5.0000	5.0000	-11.190%	6	748	-28.000%
2026-01-30	6.1000	6.1000	5.2000	5.6300	-13.783%	28	748	-36.057%
2026-01-29	6.0000	7.0000	6.0000	6.5300	+11.624%	17	745	-44.870%
2026-01-28	6.1000	6.1000	5.8500	5.8500	+39.286%	8	745	-38.462%
2026-01-27	4.2000	4.2000	4.2000	4.2000	-28.814%	4	745	-14.286%
2026-01-22	5.7800	5.9000	5.7800	5.9000	+18.000%	2	745	-38.983%
2026-01-21	5.0000	5.0000	5.0000	5.0000	-7.407%	11	745	-28.000%
2026-01-20	5.1700	5.4000	5.1600	5.4000	+1.887%	7	745	-33.333%
2026-01-16	5.0000	6.7000	5.0000	5.3000	-1.852%	23	745	-32.075%
2026-01-15	5.0000	5.6900	5.0000	5.4000	+19.734%	16	745	-33.333%
2026-01-14	4.5100	4.5100	4.5100	4.5100	+0.222%	2	743	-20.177%
2026-01-13	4.6000	5.0000	4.5000	4.5000	+5.140%	36	743	-20.000%
2026-01-12	4.2800	4.2800	4.2800	4.2800	-16.078%	1	743	-15.888%
2026-01-09	5.1000	5.1000	5.1000	5.1000	+2.000%	1	743	-29.412%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+27.877%	225	743	-28.000%
2026-01-02	3.9100	3.9100	3.9100	3.9100	+8.611%	5	518	-7.928%
2025-12-31	3.9000	3.9000	3.6000	3.6000	-5.263%	30	523	0.000%
2025-12-30	3.8000	3.8000	3.8000	3.8000	-2.564%	15	523	-5.263%
2025-12-29	3.9000	3.9000	3.9000	3.9000	-1.763%	450	523	-7.692%
2025-12-18	4.4000	4.4000	3.9700	3.9700	-13.696%	9	276	-9.320%
2025-12-16	4.5500	4.6000	4.5500	4.6000	-22.819%	4	269	-21.739%
2025-12-11	5.9600	5.9600	5.9600	5.9600	+19.200%	2	266	-39.597%
2025-12-02	5.0000	5.0000	5.0000	5.0000	-5.660%	4	268	-28.000%
2025-11-28	5.1000	5.3000	5.1000	5.3000	+6.000%	46	264	-32.075%
2025-11-26	5.0000	5.0000	5.0000	5.0000	+13.895%	25	287	-28.000%
2025-11-25	4.6100	4.6100	4.3900	4.3900	-10.408%	3	287	-17.995%
2025-11-24	5.0000	5.0000	4.9000	4.9000	-10.092%	45	288	-26.531%
2025-11-18	5.2400	5.4500	5.2400	5.4500	+15.957%	9	287	-33.945%
2025-11-13	4.7600	4.7600	4.7000	4.7000	-7.843%	2	291	-23.404%
2025-11-12	5.1000	5.1000	5.1000	5.1000	-14.141%	1	293	-29.412%
2025-11-10	5.9400	5.9400	5.9400	5.9400	+2.414%	1	293	-39.394%
2025-11-07	5.3000	5.8000	5.3000	5.8000	-3.333%	71	293	-37.931%
2025-11-06	6.0000	6.0000	6.0000	6.0000	-20.000%	10	231	-40.000%
2025-10-23	7.5000	7.5000	7.5000	7.5000	0.000%	1	221	-52.000%
2025-10-22	7.5000	7.5000	7.5000	7.5000	-10.501%	1	221	-52.000%
2025-10-21	7.5000	8.3800	7.5000	8.3800	+11.733%	2	221	-57.041%
2025-10-16	7.5000	7.5000	7.5000	7.5000	-8.313%	1	221	-52.000%
2025-10-13	6.6000	8.1800	6.6000	8.1800	-2.270%	2	221	-55.990%
2025-10-09	8.5000	8.6000	8.0000	8.3700	+13.723%	10	222	-56.989%
2025-10-03	7.7000	7.7000	7.3600	7.3600	+0.822%	6	215	-51.087%
2025-09-30	8.4000	8.4000	7.3000	7.3000	-32.407%	3	209	-50.685%
2025-09-22	10.5300	10.8000	10.0200	10.8000	+24.138%	13	210	-66.667%
2025-09-18	8.7800	8.7800	8.7000	8.7000	+6.748%	18	209	-58.621%
2025-09-17	8.1500	8.1500	8.1500	8.1500	+11.644%	6	222	-55.828%
2025-09-09	7.3000	7.3000	7.3000	7.3000	+32.727%	1	222	-50.685%
2025-09-02	5.9000	6.1000	5.5000	5.5000	-11.290%	10	222	-34.545%
2025-08-27	6.0000	6.2000	6.0000	6.2000	-11.429%	11	226	-41.935%
2025-08-21	7.0000	7.0000	7.0000	7.0000	+7.692%	1	227	-48.571%
2025-08-20	6.9000	6.9000	6.5000	6.5000	-12.752%	2	226	-44.615%
2025-08-19	7.6000	7.6000	7.4500	7.4500	-2.614%	21	227	-51.678%
2025-08-18	8.0000	8.0000	7.6500	7.6500	-1.923%	10	227	-52.941%
2025-08-14	8.0000	8.0000	7.8000	7.8000	-3.465%	19	227	-53.846%
2025-08-13	8.0800	8.0800	8.0800	8.0800	-3.234%	3	227	-55.446%
2025-08-11	8.3500	8.3500	8.3500	8.3500	+17.606%	11	227	-56.886%
2025-08-07	7.1000	7.1000	7.1000	7.1000	-13.415%	2	227	-49.296%
2025-07-28	8.2000	8.2000	8.2000	8.2000	-1.205%	1	227	-56.098%
2025-07-22	8.3000	8.3000	8.3000	8.3000	-6.215%	11	228	-56.627%
2025-07-21	9.5000	9.5000	8.8000	8.8500	-14.078%	31	239	-59.322%
2025-07-18	10.3000	10.3000	10.3000	10.3000	-6.787%	10	250	-65.049%
2025-07-16	11.0500	11.0500	11.0500	11.0500	+2.315%	2	250	-67.421%
2025-07-15	10.8000	10.8000	10.8000	10.8000	-4.425%	10	248	-66.667%
2025-07-11	11.5000	11.5000	11.3000	11.3000	+4.630%	11	248	-68.142%
2025-06-30	10.8000	10.8000	10.8000	10.8000	-16.923%	1	248	-66.667%
2025-06-27	13.0000	13.0000	13.0000	13.0000	+14.035%	5	247	-72.308%
2025-06-26	11.4000	11.4000	11.4000	11.4000	+0.885%	2	251	-68.421%
2025-06-25	11.3000	11.3000	11.3000	11.3000	-13.476%	3	251	-68.142%
2025-06-24	13.0600	13.0600	13.0600	13.0600	-16.282%	5	248	-72.435%
2025-06-20	15.6000	15.6000	15.6000	15.6000	+27.869%	2	250	-76.923%
2025-06-06	12.2000	12.2000	12.2000	12.2000	+46.988%	8	250	-70.492%
2025-06-03	8.3000	8.3000	8.3000	8.3000	0.000%	1	254	-56.627%
2025-05-27	9.0000	9.0000	7.9000	8.3000	-2.353%	54	253	-56.627%
2025-05-23	8.5000	8.5000	8.5000	8.5000	+1.190%	4	231	-57.647%
2025-05-22	7.5000	8.5000	7.3000	8.4000	+18.310%	274	231	-57.143%
2025-05-20	7.2000	7.2000	7.1000	7.1000	-11.250%	2	96	-49.296%
2025-05-16	8.4100	8.4100	8.0000	8.0000	+13.475%	6	95	-55.000%
2025-05-15	7.0500	7.0500	7.0500	7.0500	-17.059%	2	96	-48.936%
2025-05-13	8.5000	8.5000	8.5000	8.5000	+28.788%	1	96	-57.647%
2025-05-09	6.6000	6.6000	6.6000	6.6000	+1.538%	10	95	-45.455%
2025-05-06	5.7000	6.5000	5.7000	6.5000	-1.515%	8	90	-44.615%
2025-05-05	6.6000	6.6000	6.6000	6.6000	-15.385%	1	85	-45.455%
2025-05-02	7.8000	7.8000	7.8000	7.8000	0.000%	2	84	-53.846%
2025-05-01	8.5000	8.5000	7.8000	7.8000	-7.692%	14	83	-53.846%
2025-04-30	8.4500	8.4500	8.4500	8.4500	-8.152%	8	71	-57.396%
2025-04-28	8.9000	9.2000	8.9000	9.2000	+2.222%	7	71	-60.870%
2025-04-16	9.0000	9.0000	9.0000	9.0000	+5.882%	3	66	-60.000%
2025-04-14	8.9500	8.9500	8.5000	8.5000	+10.966%	15	63	-57.647%
2025-04-11	7.6600	7.6600	7.6600	7.6600	+8.962%	20	63	-53.003%
2025-04-10	7.0300	7.0300	7.0300	7.0300	-18.916%	2	63	-48.791%
2025-04-09	8.6700	8.6700	8.6700	8.6700	+14.380%	3	61	-58.478%
2025-04-04	8.0000	8.0000	7.5800	7.5800	-15.778%	6	58	-52.507%
2025-04-03	9.0000	9.0000	9.0000	9.0000	-10.803%	6	60	-60.000%
2025-04-02	10.0900	10.0900	10.0900	10.0900	-22.977%	5	55	-64.321%
2025-03-28	13.1000	13.1000	13.1000	13.1000	-12.667%	4	50	-72.519%
2025-03-24	15.0000	15.0000	15.0000	15.0000	-27.536%	1	50	-76.000%
2025-03-14	20.5000	20.7000	20.5000	20.7000	+24.699%	80	50	-82.609%
2025-03-13	16.7500	16.8900	16.6000	16.6000	-8.287%	16	68	-78.313%
2025-03-12	18.1000	18.1000	18.1000	18.1000	+20.667%	1	68	-80.110%
2025-03-10	15.0000	15.0000	15.0000	15.0000	-16.667%	1	67	-76.000%
2025-03-07	18.2000	18.2000	18.0000	18.0000	-19.643%	20	68	-80.000%
2025-03-06	24.0000	25.0000	22.4000	22.4000	-27.036%	7	55	-83.929%
2025-03-05	30.7000	30.7000	30.7000	30.7000	+6.228%	4	55	-88.274%
2025-03-04	20.0000	28.9000	20.0000	28.9000	+31.364%	13	55	-87.543%
2025-03-03	22.0000	22.0000	22.0000	22.0000	+24.294%	3	56	-83.636%
2025-02-28	17.7000	17.7000	17.7000	17.7000	+53.114%	2	53	-79.661%
2025-02-25	14.0000	14.0000	11.5500	11.5600	-35.056%	14	40	-68.858%
2025-02-20	17.8000	17.8000	17.8000	17.8000	-6.316%	1	40	-79.775%
2025-02-19	17.0000	19.0000	17.0000	19.0000	+27.517%	2	41	-81.053%
2025-02-14	14.9000	14.9000	14.9000	14.9000	-6.933%	8	47	-75.839%
2025-02-13	16.0100	16.0100	16.0100	16.0100	+19.925%	1	46	-77.514%
2025-02-12	13.3500	13.3500	13.3500	13.3500	+23.611%	2	46	-73.034%
2025-02-11	10.8000	10.8000	10.8000	10.8000	-2.965%	1	44	-66.667%
2025-02-07	11.1300	11.1300	11.1300	11.1300	+50.405%	2	45	-67.655%
2025-02-04	7.4000	7.4000	7.4000	7.4000	+23.333%	4	44	-51.351%
2025-02-03	6.0000	6.0000	6.0000	6.0000	-20.000%	1	40	-40.000%
2025-01-31	7.5000	7.5000	7.5000	7.5000	+2.881%	16	39	-52.000%
2025-01-29	7.2900	7.2900	7.2900	7.2900	+1.250%	1	31	-50.617%
2025-01-21	7.2000	7.2000	7.2000	7.2000	-17.241%	1	29	-50.000%
2025-01-15	8.7000	8.7000	8.7000	8.7000	-8.421%	1	29	-58.621%
2025-01-14	9.5000	9.5000	9.5000	9.5000	+23.377%	10	29	-62.105%
2025-01-13	7.7000	7.7000	7.7000	7.7000	-10.047%	1	19	-53.247%
2025-01-10	8.5600	8.5600	8.5600	8.5600	-14.400%	10	18	-57.944%
2025-01-07	10.0000	10.0000	10.0000	10.0000	-24.242%	3	15	-64.000%
2025-01-06	12.0500	13.2000	12.0500	13.2000	-17.500%	11	16	-72.727%
2025-01-03	15.0000	16.8400	15.0000	16.0000	0.000%	10	5	-77.500%

.dark-mode .fsZvCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsZvCz{ color: #333333; background-color: white; border: 2px solid #333333; }GRRR20270115C12.5GRRR Jan 15 2027 12.50 Call (GRRR270115C00012500)option OPRA

GRRR20270115C12.5
GRRR Jan 15 2027 12.50 Call (GRRR270115C00012500)
option OPRA