Dark

GRRR20270115C30
GRRR Jan 15 2027 30.00 Call (GRRR270115C00030000)
option OPRA

EOD

Jul 23, 2026

0.7500-1.316%(-0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7500	0.7500	0.7500	0.7500	-1.316%	17	10,394	0.000%
2026-07-22	0.9000	0.9100	0.7600	0.7600	-15.556%	18	10,394	-1.316%
2026-07-20	1.0000	1.0000	0.9000	0.9000	+7.143%	16	10,399	-16.667%
2026-07-17	0.9000	0.9000	0.7500	0.8400	+20.000%	21	10,399	-10.714%
2026-07-16	0.6000	0.7000	0.5800	0.7000	+2.941%	41	10,395	+7.143%
2026-07-15	1.7000	1.7000	0.6500	0.6800	-65.128%	159	10,405	+10.294%
2026-07-14	1.9500	1.9500	1.9500	1.9500	+8.333%	2	10,400	-61.538%
2026-07-13	1.6500	2.0000	1.6500	1.8000	-19.643%	16	10,400	-58.333%
2026-07-10	2.2400	2.2400	2.2400	2.2400	-2.609%	16	10,402	-66.518%
2026-07-09	2.3500	2.3500	2.2700	2.3000	+10.577%	37	10,402	-67.391%
2026-07-08	2.0300	2.0800	1.7500	2.0800	-4.587%	17	10,372	-63.942%
2026-07-07	2.2500	2.3500	2.1300	2.1800	-16.154%	22	10,372	-65.596%
2026-07-06	2.6000	2.7000	2.3000	2.6000	+6.122%	50	10,373	-71.154%
2026-07-02	3.2200	3.2200	2.4500	2.4500	-23.438%	71	10,373	-69.388%
2026-07-01	3.2000	3.6000	3.2000	3.2000	+2.564%	44	10,373	-76.563%
2026-06-30	2.7000	3.3000	2.7000	3.1200	+15.556%	511	10,368	-75.962%
2026-06-29	2.3500	2.8800	2.3500	2.7000	+25.581%	87	10,240	-72.222%
2026-06-26	1.8000	2.2200	1.7500	2.1500	+16.216%	78	10,238	-65.116%
2026-06-25	2.0000	2.0500	1.8000	1.8500	+2.778%	59	10,183	-59.459%
2026-06-24	2.3500	2.3500	1.8000	1.8000	-16.279%	68	10,171	-58.333%
2026-06-23	2.5000	2.7000	2.1500	2.1500	+7.500%	505	10,171	-65.116%
2026-06-22	2.0000	2.1500	1.6300	2.0000	+8.108%	128	10,171	-62.500%
2026-06-18	2.2000	2.2000	1.8500	1.8500	-21.277%	333	9,845	-59.459%
2026-06-17	2.7000	2.7000	2.3500	2.3500	-2.490%	276	9,845	-68.085%
2026-06-16	2.1500	2.5000	2.1500	2.4100	-1.633%	36	9,845	-68.880%
2026-06-15	2.4600	2.5500	2.1500	2.4500	0.000%	20	9,845	-69.388%
2026-06-12	2.5000	2.6200	2.4000	2.4500	-0.407%	19	9,845	-69.388%
2026-06-11	2.3300	2.6500	2.2000	2.4600	+22.388%	752	9,845	-69.512%
2026-06-10	2.1500	2.2500	2.0100	2.0100	+3.077%	225	9,306	-62.687%
2026-06-09	2.4500	2.4500	1.7500	1.9500	-25.000%	132	9,304	-61.538%
2026-06-08	2.2500	2.6000	2.2500	2.6000	+13.043%	16	9,347	-71.154%
2026-06-05	3.1000	3.1000	2.0000	2.3000	-30.303%	694	9,347	-67.391%
2026-06-04	2.5000	3.5000	2.5000	3.3000	+17.857%	1,611	8,698	-77.273%
2026-06-03	3.3000	3.3000	2.2000	2.8000	-38.462%	7,094	7,176	-73.214%
2026-06-02	5.3000	5.5000	4.1200	4.5500	+17.571%	322	663	-83.516%
2026-06-01	3.4300	3.8700	3.4300	3.8700	+0.519%	5	451	-80.620%
2026-05-29	2.7700	3.8500	2.7700	3.8500	+36.042%	48	450	-80.519%
2026-05-28	2.6000	2.8300	2.4200	2.8300	+17.917%	71	462	-73.498%
2026-05-26	2.3000	2.4000	2.0700	2.4000	+29.730%	32	508	-68.750%
2026-05-22	1.6500	1.8500	1.6000	1.8500	+10.119%	11	503	-59.459%
2026-05-21	1.9700	1.9700	1.6000	1.6800	+52.727%	7	496	-55.357%
2026-05-19	1.2900	1.3000	1.1000	1.1000	-31.250%	16	496	-31.818%
2026-05-14	1.6400	1.6500	1.6000	1.6000	-3.030%	12	493	-53.125%
2026-04-30	1.6500	1.6500	1.6500	1.6500	+34.146%	5	499	-54.545%
2026-04-29	1.2300	1.2300	1.2300	1.2300	-5.385%	10	494	-39.024%
2026-04-28	1.3000	1.3000	1.3000	1.3000	-3.704%	5	504	-42.308%
2026-04-23	1.2500	1.3500	1.2500	1.3500	-27.027%	12	499	-44.444%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+15.625%	5	489	-59.459%
2026-04-20	1.3400	1.6000	1.3400	1.6000	+14.286%	51	489	-53.125%
2026-04-17	1.5000	1.5000	1.4000	1.4000	+30.841%	20	489	-46.429%
2026-04-13	1.1000	1.1000	1.0700	1.0700	+18.889%	30	469	-29.907%
2026-04-09	1.0000	1.0000	0.9000	0.9000	-14.286%	30	469	-16.667%
2026-04-02	1.0500	1.0500	1.0500	1.0500	+5.000%	1	463	-28.571%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-23.077%	5	463	-25.000%
2026-03-04	0.5700	1.3000	0.5700	1.3000	+8.333%	3	463	-42.308%
2026-02-05	1.2000	1.2000	1.2000	1.2000	-16.667%	3	464	-37.500%
2026-02-04	1.4400	1.4400	1.4400	1.4400	-11.111%	2	464	-47.917%
2026-02-03	1.9300	1.9300	1.5900	1.6200	+47.273%	13	462	-53.704%
2026-01-29	1.1000	1.1000	1.1000	1.1000	-65.625%	1	449	-31.818%
2026-01-28	3.2000	3.2000	3.2000	3.2000	+45.455%	1	450	-76.563%
2026-01-23	2.2000	2.2000	2.2000	2.2000	+13.990%	3	449	-65.909%
2026-01-21	2.0200	2.0200	1.9300	1.9300	+7.222%	2	449	-61.140%
2026-01-15	1.8000	1.8000	1.8000	1.8000	+2.857%	1	449	-58.333%
2026-01-13	1.7500	1.7500	1.7500	1.7500	-30.000%	1	450	-57.143%
2026-01-06	2.5000	2.5000	2.5000	2.5000	+28.205%	1	449	-70.000%
2026-01-02	1.9500	1.9500	1.9500	1.9500	+50.000%	2	448	-61.538%
2025-12-30	1.3000	1.3000	1.3000	1.3000	-12.162%	3	446	-42.308%
2025-12-29	1.4800	1.4800	1.4800	1.4800	-22.105%	1	449	-49.324%
2025-12-15	2.0000	2.0000	1.7000	1.9000	-27.757%	8	449	-60.526%
2025-12-12	2.5000	2.6300	2.3600	2.6300	+5.200%	34	451	-71.483%
2025-12-09	2.5000	2.5000	2.5000	2.5000	+28.205%	3	417	-70.000%
2025-12-01	1.9500	1.9500	1.9500	1.9500	-13.333%	1	414	-61.538%
2025-11-26	2.4700	2.5000	2.2000	2.2500	-1.316%	35	398	-66.667%
2025-11-21	2.2800	2.2800	2.2800	2.2800	-24.503%	1	398	-67.105%
2025-11-20	3.0200	3.0200	3.0200	3.0200	+16.154%	3	397	-75.166%
2025-11-19	2.5000	2.6000	2.5000	2.6000	+13.043%	6	397	-71.154%
2025-11-17	1.9600	2.3000	1.9600	2.3000	+0.877%	2	402	-67.391%
2025-11-13	2.3400	2.3400	2.2800	2.2800	-20.280%	2	403	-67.105%
2025-11-12	2.6000	2.8600	2.6000	2.8600	+84.516%	6	402	-73.776%
2025-11-11	2.4200	2.7200	1.5500	1.5500	-40.385%	8	402	-51.613%
2025-11-07	2.6000	2.6000	2.5500	2.6000	-1.141%	3	401	-71.154%
2025-11-06	2.6300	2.6300	2.6300	2.6300	-16.772%	1	402	-71.483%
2025-11-04	3.2800	3.2800	3.1400	3.1600	-4.242%	4	402	-76.266%
2025-10-29	3.4500	3.5500	3.1000	3.3000	-2.367%	9	402	-77.273%
2025-10-28	3.7200	3.7200	3.3800	3.3800	-3.429%	2	401	-77.811%
2025-10-24	3.5000	3.5000	3.5000	3.5000	+12.903%	1	401	-78.571%
2025-10-23	3.1000	3.1000	3.1000	3.1000	-24.390%	1	401	-75.806%
2025-10-21	3.9000	4.1000	3.9000	4.1000	+17.816%	22	401	-81.707%
2025-10-16	3.4800	3.4800	3.4800	3.4800	+16.000%	1	396	-78.448%
2025-10-13	4.0000	4.0000	3.0000	3.0000	-21.260%	73	395	-75.000%
2025-10-10	3.8100	3.8100	3.8100	3.8100	-11.395%	13	429	-80.315%
2025-10-08	4.0500	4.3000	4.0500	4.3000	+4.878%	6	442	-82.558%
2025-10-07	4.4000	4.4000	4.1000	4.1000	0.000%	15	423	-81.707%
2025-10-06	4.0200	4.1000	3.8000	4.1000	+24.242%	4	423	-81.707%
2025-10-03	3.3000	3.3000	3.3000	3.3000	-8.333%	7	420	-77.273%
2025-09-30	3.5000	3.6000	3.5000	3.6000	-4.000%	48	420	-79.167%
2025-09-29	3.7500	3.7500	3.7500	3.7500	-1.316%	1	414	-80.000%
2025-09-25	3.8000	3.8000	3.8000	3.8000	-25.490%	2	414	-80.263%
2025-09-19	4.8000	5.1000	4.8000	5.1000	+24.390%	2	412	-85.294%
2025-09-18	4.2000	4.2000	4.0000	4.1000	+30.573%	8	410	-81.707%
2025-09-17	3.1400	3.1400	3.1400	3.1400	+13.768%	11	413	-76.115%
2025-09-15	2.7600	2.7600	2.7600	2.7600	-1.429%	3	407	-72.826%
2025-09-10	2.8000	2.8000	2.8000	2.8000	-1.060%	1	410	-73.214%
2025-09-08	2.9500	2.9500	2.8300	2.8300	-14.242%	6	410	-73.498%
2025-09-02	3.3000	3.3000	3.3000	3.3000	+12.628%	1	410	-77.273%
2025-08-29	2.9300	2.9300	2.9300	2.9300	+6.545%	1	410	-74.403%
2025-08-28	3.2000	3.2000	2.7500	2.7500	-1.786%	3	410	-72.727%
2025-08-27	2.8000	2.8000	2.8000	2.8000	0.000%	101	407	-73.214%
2025-08-26	3.2000	3.2000	2.8000	2.8000	-10.828%	2	507	-73.214%
2025-08-25	3.2000	3.2000	3.1400	3.1400	-1.875%	3	505	-76.115%
2025-08-22	3.4000	3.4000	3.2000	3.2000	+2.894%	8	503	-76.563%
2025-08-20	3.0000	3.1200	2.7500	3.1100	-28.833%	11	507	-75.884%
2025-08-18	4.4000	4.4000	4.3700	4.3700	+1.628%	50	514	-82.838%
2025-08-13	4.3000	4.3000	4.3000	4.3000	+4.878%	1	514	-82.558%
2025-08-11	4.1000	4.1000	4.1000	4.1000	-6.818%	2	515	-81.707%
2025-08-08	4.3000	4.4000	4.3000	4.4000	-0.452%	13	515	-82.955%
2025-08-04	4.4200	4.4200	4.4200	4.4200	+2.791%	1	502	-83.032%
2025-07-31	4.3000	4.3000	4.3000	4.3000	0.000%	3	501	-82.558%
2025-07-22	4.2000	4.3000	4.2000	4.3000	-25.347%	2	501	-82.558%
2025-07-17	5.7600	5.7600	5.7600	5.7600	-0.690%	1	502	-86.979%
2025-07-16	5.9400	5.9400	5.8000	5.8000	+5.455%	44	503	-87.069%
2025-07-14	5.5000	5.5000	5.5000	5.5000	-8.333%	9	463	-86.364%
2025-07-11	6.6000	6.6000	6.0000	6.0000	-12.536%	4	463	-87.500%
2025-07-10	7.1900	7.1900	6.5000	6.8600	-20.694%	4	462	-89.067%
2025-07-09	8.6500	8.6500	8.6500	8.6500	+44.167%	2	462	-91.329%
2025-07-07	6.0000	6.0000	6.0000	6.0000	-4.762%	5	464	-87.500%
2025-07-02	6.4100	6.4100	6.3000	6.3000	+3.279%	4	464	-88.095%
2025-07-01	6.0000	6.1000	5.6000	6.1000	+1.667%	5	467	-87.705%
2025-06-30	5.8000	6.0000	5.8000	6.0000	-28.571%	3	465	-87.500%
2025-06-27	8.4000	8.4000	8.4000	8.4000	+27.660%	1	463	-91.071%
2025-06-25	6.5000	6.5800	6.4300	6.5800	+7.869%	24	463	-88.602%
2025-06-23	7.3000	7.3000	6.1000	6.1000	-35.106%	6	462	-87.705%
2025-06-20	8.3000	9.8000	8.3000	9.4000	+86.139%	218	456	-92.021%
2025-06-18	5.0500	5.0500	5.0500	5.0500	+3.061%	1	430	-85.149%
2025-06-17	4.9000	4.9000	4.9000	4.9000	-10.909%	2	430	-84.694%
2025-06-16	5.5000	5.5000	5.5000	5.5000	-3.509%	10	432	-86.364%
2025-06-13	5.9000	5.9000	5.7000	5.7000	-16.176%	18	442	-86.842%
2025-06-09	6.8000	6.8000	6.8000	6.8000	-4.895%	3	451	-88.971%
2025-06-06	6.5000	7.5000	6.2300	7.1500	+33.895%	22	454	-89.510%
2025-06-05	5.6000	5.6000	5.3400	5.3400	-4.982%	25	448	-85.955%
2025-06-04	4.9000	5.8000	4.9000	5.6200	+30.698%	22	466	-86.655%
2025-06-03	4.3400	4.3400	4.3000	4.3000	+2.381%	21	465	-82.558%
2025-06-02	4.5000	4.5000	4.2000	4.2000	0.000%	140	444	-82.143%
2025-05-30	4.2000	4.2000	4.2000	4.2000	-6.667%	24	471	-82.143%
2025-05-28	4.8000	4.8000	4.5000	4.5000	0.000%	6	471	-83.333%
2025-05-23	4.5000	4.5000	4.5000	4.5000	+35.952%	20	475	-83.333%
2025-05-21	3.3100	3.3200	3.3100	3.3100	-8.056%	10	475	-77.341%
2025-05-19	3.7000	3.8000	3.6000	3.6000	-2.703%	121	481	-79.167%
2025-05-16	3.7000	3.7000	3.7000	3.7000	-7.500%	2	441	-79.730%
2025-05-15	4.0000	4.0000	4.0000	4.0000	-4.762%	30	442	-81.250%
2025-05-14	4.2000	4.2000	4.2000	4.2000	-6.667%	1	472	-82.143%
2025-05-13	4.4000	4.7500	4.4000	4.5000	+2.273%	32	473	-83.333%
2025-05-12	4.0000	4.6000	3.9000	4.4000	+22.222%	65	482	-82.955%
2025-05-09	3.4400	3.8000	3.4400	3.6000	+13.565%	74	417	-79.167%
2025-05-08	3.2000	3.5000	3.1700	3.1700	-16.579%	30	382	-76.341%
2025-05-06	3.0700	3.8000	3.0700	3.8000	+2.703%	11	378	-80.263%
2025-05-05	3.8000	3.8000	3.5000	3.7000	-22.756%	35	359	-79.730%
2025-04-30	4.7900	4.7900	4.7900	4.7900	-7.350%	10	359	-84.342%
2025-04-25	5.2000	5.2000	5.1700	5.1700	-9.298%	22	349	-85.493%
2025-04-24	5.4000	5.7000	5.4000	5.7000	+9.615%	28	339	-86.842%
2025-04-23	5.2000	5.2000	5.2000	5.2000	-11.864%	2	332	-85.577%
2025-04-17	5.9000	5.9000	5.8000	5.9000	+5.357%	38	308	-87.288%
2025-04-16	5.6000	5.6000	5.6000	5.6000	-5.565%	2	308	-86.607%
2025-04-15	5.9100	5.9300	5.9100	5.9300	-1.167%	6	306	-87.352%
2025-04-14	5.8000	6.0000	5.8000	6.0000	+22.449%	6	300	-87.500%
2025-04-11	4.6500	5.2000	4.1500	4.9000	+8.889%	14	294	-84.694%
2025-04-09	4.6000	4.6000	4.5000	4.5000	-25.000%	15	293	-83.333%
2025-04-08	5.3000	6.0000	5.3000	6.0000	+9.091%	7	298	-87.500%
2025-04-07	5.5000	5.5000	5.5000	5.5000	+7.843%	10	295	-86.364%
2025-04-04	5.0000	5.1000	5.0000	5.1000	-18.138%	18	285	-85.294%
2025-04-03	6.6000	6.9000	6.2300	6.2300	-8.382%	10	289	-87.961%
2025-04-02	7.0000	7.3400	6.8000	6.8000	-12.821%	9	282	-88.971%
2025-04-01	7.8000	7.8000	7.8000	7.8000	-20.408%	1	283	-90.385%
2025-03-31	9.2800	10.1200	9.2800	9.8000	+22.961%	20	284	-92.347%
2025-03-28	7.9700	7.9700	7.9700	7.9700	-7.326%	4	270	-90.590%
2025-03-27	8.6000	8.6000	8.6000	8.6000	-14.000%	1	270	-91.279%
2025-03-25	10.0000	10.0000	10.0000	10.0000	-1.478%	10	269	-92.500%
2025-03-24	9.9600	10.1500	9.6200	10.1500	+25.309%	17	259	-92.611%
2025-03-20	9.5000	9.5000	8.1000	8.1000	-21.739%	5	244	-90.741%
2025-03-19	9.6000	10.3500	9.6000	10.3500	+0.485%	12	240	-92.754%
2025-03-18	11.8000	11.8000	10.3000	10.3000	-25.362%	32	249	-92.718%
2025-03-17	11.4000	13.8000	11.4000	13.8000	-10.680%	61	278	-94.565%
2025-03-14	12.0000	15.7000	12.0000	15.4500	+23.501%	68	217	-95.146%
2025-03-13	14.7700	14.7700	12.4200	12.5100	-6.642%	8	185	-94.005%
2025-03-12	14.6600	15.0000	13.3200	13.4000	+7.200%	23	185	-94.403%
2025-03-11	12.5000	12.5000	12.5000	12.5000	-8.088%	1	166	-94.000%
2025-03-07	15.2500	15.2500	12.4400	13.6000	-19.527%	40	166	-94.485%
2025-03-06	21.3200	21.3200	16.9000	16.9000	-26.522%	12	148	-95.562%
2025-03-05	22.9000	23.0000	22.9000	23.0000	+6.481%	2	148	-96.739%
2025-03-04	18.4500	21.6000	18.4500	21.6000	+15.508%	4	148	-96.528%
2025-03-03	16.5000	18.7000	16.5000	18.7000	+34.243%	10	152	-95.989%
2025-02-28	11.3900	13.9300	11.3900	13.9300	+36.168%	68	156	-94.616%
2025-02-27	11.0000	11.3000	10.1900	10.2300	+14.302%	13	129	-92.669%
2025-02-26	10.5000	10.5000	8.9500	8.9500	+8.092%	8	132	-91.620%
2025-02-25	8.5000	8.5000	7.9000	8.2800	-20.614%	11	124	-90.942%
2025-02-24	13.5000	13.5000	10.4300	10.4300	-23.646%	19	113	-92.809%
2025-02-21	15.5000	15.5000	13.6600	13.6600	+2.707%	10	94	-94.510%
2025-02-20	11.8200	13.3000	11.8200	13.3000	-2.564%	5	91	-94.361%
2025-02-19	16.9000	16.9000	11.3700	13.6500	+18.696%	43	88	-94.505%
2025-02-18	13.0600	13.3400	10.8000	11.5000	+6.089%	29	48	-93.478%
2025-02-14	13.9000	13.9000	10.0600	10.8400	-17.441%	26	17	-93.081%
2025-02-13	12.0000	13.1300	10.7000	13.1300	+154.951%	12	17	-94.288%
2025-01-28	5.1500	5.1500	5.1500	5.1500	-13.445%	5	8	-85.437%
2025-01-22	5.9500	5.9500	5.9500	5.9500	-51.626%	5	8	-87.395%
2025-01-06	12.3000	12.3000	12.3000	12.3000	0.000%	3	3	-93.902%

.dark-mode .JD0L1j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JD0L1j{ color: #333333; background-color: white; border: 2px solid #333333; }GRRR20270115C30GRRR Jan 15 2027 30.00 Call (GRRR270115C00030000)option OPRA

GRRR20270115C30
GRRR Jan 15 2027 30.00 Call (GRRR270115C00030000)
option OPRA