Dark

GRRR20270115C17.5
GRRR Jan 15 2027 17.50 Call (GRRR270115C00017500)
option OPRA

EOD

Jul 23, 2026

2.13-14.800%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1300	2.1300	2.1300	2.1300	-14.800%	1	849	0.000%
2026-07-22	2.5000	2.5000	2.5000	2.5000	+35.135%	10	849	-14.800%
2026-07-17	2.1000	2.1000	1.8500	1.8500	-0.538%	5	849	+15.135%
2026-07-16	1.7500	1.8600	1.5000	1.8600	-10.577%	105	853	+14.516%
2026-07-15	3.2300	3.6000	2.0500	2.0800	-55.745%	104	917	+2.404%
2026-07-14	4.6000	4.7000	4.6000	4.7000	+6.095%	6	847	-54.681%
2026-07-13	4.6000	4.6000	4.4300	4.4300	-17.658%	7	853	-51.919%
2026-07-10	5.8500	5.8500	5.3800	5.3800	-2.182%	2	846	-60.409%
2026-07-09	5.5000	5.5000	5.5000	5.5000	+12.245%	2	846	-61.273%
2026-07-08	4.9000	4.9000	4.7000	4.9000	-18.333%	3	844	-56.531%
2026-07-06	5.8000	6.0500	5.8000	6.0000	+5.263%	20	841	-64.500%
2026-07-02	6.0000	6.0000	5.7000	5.7000	-19.718%	3	850	-62.632%
2026-07-01	7.1000	7.1000	7.1000	7.1000	+6.767%	1	850	-70.000%
2026-06-30	6.5500	6.6500	6.5500	6.6500	+10.833%	8	851	-67.970%
2026-06-29	5.4000	6.4000	5.4000	6.0000	+17.647%	41	849	-64.500%
2026-06-26	5.2100	5.2100	5.1000	5.1000	+6.250%	8	864	-58.235%
2026-06-25	4.4000	4.8000	4.4000	4.8000	-3.030%	12	870	-55.625%
2026-06-24	5.0900	5.1500	4.9500	4.9500	-4.808%	8	866	-56.970%
2026-06-23	5.9000	5.9000	5.0000	5.2000	+4.000%	60	866	-59.038%
2026-06-22	4.8000	5.0000	4.2600	5.0000	+8.696%	31	837	-57.400%
2026-06-18	4.8000	4.8000	4.6000	4.6000	-20.690%	15	822	-53.696%
2026-06-17	5.8000	5.8000	5.8000	5.8000	+6.033%	1	822	-63.276%
2026-06-15	5.3000	5.6000	5.3000	5.4700	-2.321%	4	822	-61.060%
2026-06-12	5.8000	5.8000	5.6000	5.6000	-1.754%	2	824	-61.964%
2026-06-11	5.3500	5.7000	5.3500	5.7000	+23.644%	4	822	-62.632%
2026-06-10	4.9500	5.0000	4.6100	4.6100	+0.217%	35	824	-53.796%
2026-06-09	4.8000	5.1000	4.4000	4.6000	-11.538%	23	824	-53.696%
2026-06-08	5.5500	5.5500	5.2000	5.2000	+4.000%	3	805	-59.038%
2026-06-05	5.7800	6.1000	5.0000	5.0000	-29.577%	5	802	-57.400%
2026-06-04	6.4000	7.1000	6.0100	7.1000	+26.786%	32	801	-70.000%
2026-06-03	7.2000	7.2000	4.2000	5.6000	-39.130%	102	796	-61.964%
2026-06-02	8.5000	9.5000	8.5000	9.2000	+23.490%	11	758	-76.848%
2026-06-01	7.0000	7.5000	7.0000	7.4500	+6.429%	19	764	-71.409%
2026-05-29	6.0400	7.0000	6.0400	7.0000	+22.807%	8	780	-69.571%
2026-05-28	4.7500	5.8400	4.7500	5.7000	+18.257%	10	781	-62.632%
2026-05-27	4.3000	4.8200	4.2900	4.8200	-2.626%	23	784	-55.809%
2026-05-26	4.5300	5.0800	4.3000	4.9500	+21.921%	19	769	-56.970%
2026-05-22	4.0600	4.0600	4.0600	4.0600	+23.030%	1	776	-47.537%
2026-05-20	2.9500	3.3000	2.9500	3.3000	+17.857%	4	776	-35.455%
2026-05-19	2.8000	2.8000	2.8000	2.8000	-17.647%	4	769	-23.929%
2026-05-14	3.4000	3.4000	3.4000	3.4000	-2.857%	1	769	-37.353%
2026-05-11	3.6000	3.6000	3.5000	3.5000	-16.667%	3	769	-39.143%
2026-05-07	4.2000	4.2000	4.2000	4.2000	+5.000%	1	769	-49.286%
2026-05-06	4.2700	4.2700	4.0000	4.0000	-6.977%	9	769	-46.750%
2026-05-05	4.8000	4.8000	4.0100	4.3000	+4.369%	4	769	-50.465%
2026-05-04	4.0000	4.1200	4.0000	4.1200	-4.850%	6	769	-48.301%
2026-05-01	4.1000	4.3300	4.1000	4.3300	+8.250%	2	766	-50.808%
2026-04-30	4.0000	4.0000	4.0000	4.0000	+42.857%	1	766	-46.750%
2026-04-27	2.8000	2.8000	2.8000	2.8000	-5.085%	1	766	-23.929%
2026-04-24	3.0000	3.0000	2.9500	2.9500	0.000%	115	766	-27.797%
2026-04-23	2.8000	3.0000	2.8000	2.9500	-21.333%	102	840	-27.797%
2026-04-21	4.0500	4.0600	3.7500	3.7500	+13.636%	24	726	-43.200%
2026-04-20	2.5400	3.3000	2.5400	3.3000	+10.000%	27	726	-35.455%
2026-04-17	2.9700	3.0000	2.9700	3.0000	+0.671%	20	751	-29.000%
2026-04-16	2.9800	3.0000	2.9800	2.9800	+8.364%	4	751	-28.523%
2026-04-15	2.7500	2.7500	2.7500	2.7500	+10.000%	1	751	-22.545%
2026-04-14	2.4900	2.5000	2.4900	2.5000	+6.383%	30	751	-14.800%
2026-04-13	2.3500	2.3500	2.3500	2.3500	+2.174%	1	772	-9.362%
2026-04-02	2.3000	2.3000	2.3000	2.3000	+58.621%	2	775	-7.391%
2026-03-30	1.1000	1.4500	1.1000	1.4500	-3.333%	41	775	+46.897%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-9.091%	1	808	+42.000%
2026-03-26	1.6500	1.6500	1.6500	1.6500	0.000%	2	809	+29.091%
2026-03-20	1.6500	1.6500	1.6500	1.6500	-31.250%	1	811	+29.091%
2026-03-19	2.4500	2.4500	2.3000	2.4000	+4.348%	7	812	-11.250%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-8.000%	2	809	-7.391%
2026-03-09	2.5000	2.5000	2.5000	2.5000	+65.563%	1	807	-14.800%
2026-02-18	1.5100	1.5100	1.5000	1.5100	-66.444%	20	807	+41.060%
2026-01-30	4.0400	4.5000	4.0400	4.5000	-10.000%	6	809	-52.667%
2026-01-29	4.6700	5.0000	4.6700	5.0000	0.000%	19	813	-57.400%
2026-01-28	4.1800	5.0000	4.1800	5.0000	+20.192%	14	802	-57.400%
2026-01-22	4.3000	4.3800	3.5100	4.1600	+18.182%	4	808	-48.798%
2026-01-21	3.3700	3.5200	3.3700	3.5200	-14.563%	64	809	-39.489%
2026-01-20	4.2000	4.2000	4.1200	4.1200	+33.766%	10	809	-48.301%
2026-01-16	3.1100	3.1100	3.0800	3.0800	-10.204%	2	803	-30.844%
2026-01-15	4.1000	4.1000	3.4300	3.4300	+7.188%	3	803	-37.901%
2026-01-12	3.3000	3.3000	3.2000	3.2000	-3.030%	16	802	-33.438%
2026-01-09	1.9500	3.3000	1.9500	3.3000	+32.000%	30	786	-35.455%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-10.714%	5	791	-14.800%
2025-12-30	2.8000	2.8000	2.8000	2.8000	+7.692%	15	796	-23.929%
2025-12-23	3.0400	3.0400	2.6000	2.6000	-23.977%	4	796	-18.077%
2025-12-17	3.3400	3.4200	3.3400	3.4200	-11.399%	50	798	-37.719%
2025-12-12	3.8600	3.8600	3.8600	3.8600	-15.165%	1	748	-44.819%
2025-12-11	4.5500	4.5500	4.5500	4.5500	+26.039%	20	729	-53.187%
2025-12-02	3.6100	3.6100	3.6100	3.6100	-28.656%	1	729	-40.997%
2025-11-20	5.0200	5.0600	5.0200	5.0600	+26.500%	100	728	-57.905%
2025-11-18	4.0000	4.0000	4.0000	4.0000	-1.235%	23	649	-46.750%
2025-11-14	4.0500	4.0500	4.0500	4.0500	+6.579%	2	649	-47.407%
2025-11-13	3.9100	3.9100	3.8000	3.8000	+1.877%	18	649	-43.947%
2025-11-12	4.0000	4.0000	3.7300	3.7300	-12.441%	11	650	-42.895%
2025-11-11	4.2000	4.2600	4.2000	4.2600	-5.333%	2	642	-50.000%
2025-11-10	4.7500	4.7500	4.5000	4.5000	+2.975%	4	642	-52.667%
2025-11-07	4.1000	4.3700	4.1000	4.3700	-0.682%	15	645	-51.259%
2025-11-06	4.7000	4.7000	4.3600	4.4000	-8.333%	75	639	-51.591%
2025-11-04	5.3000	5.3000	4.8000	4.8000	-7.692%	15	668	-55.625%
2025-11-03	5.6000	5.6000	5.2000	5.2000	0.000%	9	655	-59.038%
2025-10-31	5.7000	5.7000	5.2000	5.2000	-1.887%	11	655	-59.038%
2025-10-30	5.4000	5.8000	5.3000	5.3000	-3.108%	22	644	-59.811%
2025-10-29	5.4700	5.4700	5.4700	5.4700	-0.545%	3	622	-61.060%
2025-10-28	5.3000	5.5000	5.3000	5.5000	-8.333%	27	622	-61.273%
2025-10-22	6.0000	6.0000	6.0000	6.0000	-9.091%	1	596	-64.500%
2025-10-21	6.2000	6.6000	6.2000	6.6000	+32.000%	57	595	-67.727%
2025-10-20	5.0000	5.0000	5.0000	5.0000	-7.407%	1	538	-57.400%
2025-10-17	5.4000	5.4000	5.4000	5.4000	-10.000%	2	539	-60.556%
2025-10-16	6.0000	6.0000	6.0000	6.0000	+7.143%	1	541	-64.500%
2025-10-15	6.0000	6.0000	5.6000	5.6000	-16.542%	2	540	-61.964%
2025-10-14	6.6000	6.7100	5.4000	6.7100	+2.443%	21	540	-68.256%
2025-10-13	6.5500	6.5500	6.4500	6.5500	-1.504%	5	533	-67.481%
2025-10-09	6.6500	6.6500	6.6500	6.6500	0.000%	1	528	-67.970%
2025-10-08	6.6500	6.6500	6.6500	6.6500	+1.218%	5	528	-67.970%
2025-10-07	7.6000	7.6000	6.5700	6.5700	-0.455%	20	504	-67.580%
2025-10-06	6.2000	6.6000	6.2000	6.6000	+23.596%	17	504	-67.727%
2025-10-03	5.3400	5.3400	5.3400	5.3400	-6.643%	1	510	-60.112%
2025-10-02	5.7000	5.7200	5.7000	5.7200	+2.143%	20	511	-62.762%
2025-10-01	5.5600	5.6000	5.5600	5.6000	-5.724%	16	512	-61.964%
2025-09-24	5.7000	6.2000	5.7000	5.9400	-12.647%	9	513	-64.141%
2025-09-23	7.2500	7.2500	6.6000	6.8000	-17.073%	61	512	-68.676%
2025-09-22	7.9000	8.2000	7.9000	8.2000	+12.329%	17	481	-74.024%
2025-09-19	7.5000	7.5300	7.3000	7.3000	+30.357%	17	468	-70.822%
2025-09-18	7.0000	7.0000	5.6000	5.6000	-8.943%	2	475	-61.964%
2025-09-17	6.4000	6.5000	6.0000	6.1500	+22.754%	29	477	-65.366%
2025-09-12	5.0100	5.0100	5.0100	5.0100	-5.114%	1	459	-57.485%
2025-09-11	5.4700	5.4700	5.2500	5.2800	+7.755%	36	458	-59.659%
2025-09-10	5.2000	5.2000	4.9000	4.9000	-9.259%	14	423	-56.531%
2025-09-09	5.2500	5.4000	5.1400	5.4000	-5.263%	22	409	-60.556%
2025-09-08	5.0000	5.8000	4.9000	5.7000	+16.327%	102	413	-62.632%
2025-09-04	4.9000	4.9000	4.9000	4.9000	0.000%	10	313	-56.531%
2025-09-03	5.1000	5.1000	4.9000	4.9000	0.000%	20	303	-56.531%
2025-09-02	5.0000	5.0000	4.9000	4.9000	0.000%	14	283	-56.531%
2025-08-29	4.9000	4.9000	4.9000	4.9000	-15.517%	1	268	-56.531%
2025-08-28	5.8000	5.8000	5.8000	5.8000	+20.833%	2	268	-63.276%
2025-08-27	4.8000	4.8000	4.8000	4.8000	-3.030%	2	266	-55.625%
2025-08-26	5.0000	5.0000	4.9500	4.9500	-1.000%	6	268	-56.970%
2025-08-25	5.0000	5.0000	5.0000	5.0000	0.000%	10	262	-57.400%
2025-08-21	5.0000	5.0000	5.0000	5.0000	0.000%	11	252	-57.400%
2025-08-20	5.5500	5.5500	5.0000	5.0000	-20.000%	21	242	-57.400%
2025-08-15	5.6000	6.3500	5.6000	6.2500	-0.794%	9	221	-65.920%
2025-08-14	7.0400	7.0400	6.2000	6.3000	-5.970%	57	228	-66.190%
2025-08-13	6.7000	6.7000	6.5300	6.7000	+4.688%	10	173	-68.209%
2025-08-12	6.0200	6.7000	6.0200	6.4000	-1.538%	18	164	-66.719%
2025-08-11	6.9000	6.9000	6.5000	6.5000	+0.775%	16	146	-67.231%
2025-08-08	6.4000	6.4500	6.4000	6.4500	+0.467%	2	132	-66.977%
2025-08-04	6.4200	6.4200	6.4200	6.4200	+7.000%	1	132	-66.822%
2025-07-31	6.0000	6.0000	6.0000	6.0000	-3.226%	3	131	-64.500%
2025-07-30	6.4000	6.4200	6.2000	6.2000	-20.513%	23	134	-65.645%
2025-07-29	7.8000	7.8000	7.8000	7.8000	+16.418%	1	111	-72.692%
2025-07-28	6.7000	7.2900	6.7000	6.7000	+3.077%	13	110	-68.209%
2025-07-22	6.5000	6.5000	6.5000	6.5000	-9.091%	1	99	-67.231%
2025-07-21	7.7000	7.7000	7.1000	7.1500	-12.805%	24	98	-70.210%
2025-07-18	8.2000	8.2000	8.2000	8.2000	-4.651%	1	78	-74.024%
2025-07-17	8.6000	8.6000	8.6000	8.6000	-12.245%	5	79	-75.233%
2025-07-11	9.9200	9.9200	9.8000	9.8000	+1.031%	4	79	-78.265%
2025-07-10	9.7000	9.7000	9.7000	9.7000	+1.042%	6	83	-78.041%
2025-07-09	9.0000	10.1000	9.0000	9.6000	+12.941%	6	89	-77.813%
2025-06-30	8.5000	8.8000	8.1200	8.5000	-15.254%	23	95	-74.941%
2025-06-27	10.0300	10.0300	10.0300	10.0300	+2.872%	1	91	-78.764%
2025-06-26	9.7500	9.7500	9.7500	9.7500	-9.722%	3	92	-78.154%
2025-06-24	11.1700	11.1700	10.6600	10.8000	+20.000%	12	89	-80.278%
2025-06-23	9.0000	9.0000	9.0000	9.0000	-27.942%	3	77	-76.333%
2025-06-20	12.8000	12.8000	12.4600	12.4900	+46.941%	8	77	-82.946%
2025-06-16	8.5000	8.5000	8.5000	8.5000	-2.299%	3	77	-74.941%
2025-06-13	8.7000	8.7000	8.7000	8.7000	-15.698%	6	77	-75.517%
2025-06-11	10.3200	10.3200	10.3200	10.3200	+8.976%	1	80	-79.360%
2025-06-10	9.4700	9.4700	9.4700	9.4700	+4.066%	2	81	-77.508%
2025-06-09	10.1000	10.1000	9.1000	9.1000	-9.901%	2	81	-76.593%
2025-06-06	9.5000	10.1000	9.5000	10.1000	+20.958%	4	79	-78.911%
2025-06-05	8.5500	8.5500	8.3500	8.3500	+21.014%	3	80	-74.491%
2025-06-04	7.0000	7.2000	6.9000	6.9000	+1.471%	8	68	-69.130%
2025-05-23	6.8000	6.8000	6.8000	6.8000	+27.103%	6	68	-68.676%
2025-05-21	5.8000	5.8000	5.3500	5.3500	-4.464%	2	68	-60.187%
2025-05-20	5.3000	5.6000	5.3000	5.6000	-5.085%	46	66	-61.964%
2025-05-19	5.9000	5.9000	5.8000	5.9000	-3.279%	4	43	-63.898%
2025-05-16	6.4000	6.4500	6.1000	6.1000	+22.000%	48	42	-65.082%
2025-05-06	5.0000	5.0000	5.0000	5.0000	-7.407%	4	22	-57.400%
2025-05-05	5.7000	5.7000	5.4000	5.4000	-16.279%	4	18	-60.556%
2025-05-01	6.4500	6.4500	6.4500	6.4500	-20.370%	5	14	-66.977%
2025-04-30	8.1000	8.1000	8.1000	8.1000	+10.959%	5	19	-73.704%
2025-04-28	7.3000	7.3000	7.3000	7.3000	+11.450%	1	14	-70.822%
2025-04-22	6.5500	6.5500	6.5500	6.5500	-2.819%	1	13	-67.481%
2025-04-21	6.7600	6.7600	6.7400	6.7400	-17.805%	5	12	-68.398%
2025-04-15	7.9500	8.2000	7.9500	8.2000	+26.154%	8	15	-74.024%
2025-04-11	6.0000	6.5000	6.0000	6.5000	+8.333%	4	18	-67.231%
2025-04-09	6.1700	6.1700	6.0000	6.0000	-51.885%	6	18	-64.500%
2025-03-26	12.4700	12.4700	12.4700	12.4700	+7.965%	3	16	-82.919%
2025-03-21	12.0000	12.0000	11.5500	11.5500	-13.158%	10	19	-81.558%
2025-03-19	13.3000	13.3000	13.3000	13.3000	-31.088%	1	14	-83.985%
2025-03-14	19.3000	19.3000	19.3000	19.3000	+7.222%	4	13	-88.964%
2025-03-04	18.0000	18.0000	18.0000	18.0000	+85.567%	2	11	-88.167%
2025-02-25	9.7000	9.7000	9.7000	9.7000	-39.938%	1	12	-78.041%
2025-02-20	16.1500	16.1500	16.1500	16.1500	+9.864%	1	12	-86.811%
2025-02-19	14.7000	14.7000	14.7000	14.7000	+45.545%	5	11	-85.510%
2025-02-07	10.1000	10.1000	10.1000	10.1000	+45.954%	6	6	-78.911%
2025-02-06	8.6000	8.6000	6.9200	6.9200	+25.818%	2	6	-69.220%
2025-02-03	5.5000	5.5000	5.5000	5.5000	-9.836%	1	5	-61.273%
2025-01-27	6.1000	6.1000	6.1000	6.1000	-12.230%	1	5	-65.082%
2025-01-23	6.8900	7.2000	6.8900	6.9500	-15.758%	3	5	-69.353%
2025-01-15	8.2500	8.2500	8.2500	8.2500	0.000%	5	5	-74.182%

.dark-mode .q3NX7J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3NX7J{ color: #333333; background-color: white; border: 2px solid #333333; }GRRR20270115C17.5GRRR Jan 15 2027 17.50 Call (GRRR270115C00017500)option OPRA

GRRR20270115C17.5
GRRR Jan 15 2027 17.50 Call (GRRR270115C00017500)
option OPRA