Dark

GRRR20270115C35
GRRR Jan 15 2027 35.00 Call (GRRR270115C00035000)
option OPRA

EOD

Sep 23, 2026

0.1500-6.250%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1500	0.1500	0.1500	0.1500	-6.250%	2	428	0.000%
2026-09-21	0.1500	0.1600	0.1400	0.1600	+6.667%	43	428	-6.250%
2026-09-17	0.1500	0.1500	0.1500	0.1500	0.000%	49	439	0.000%
2026-09-16	0.1400	0.1500	0.1400	0.1500	-25.000%	15	472	0.000%
2026-09-08	0.2000	0.2000	0.2000	0.2000	-16.667%	2	487	-25.000%
2026-09-03	0.2400	0.2400	0.2400	0.2400	-4.000%	15	487	-37.500%
2026-09-01	0.2500	0.2500	0.2500	0.2500	-28.571%	19	487	-40.000%
2026-08-28	0.3500	0.3500	0.3500	0.3500	+75.000%	3	468	-57.143%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-63.636%	40	471	-25.000%
2026-08-24	0.5500	0.5500	0.5500	0.5500	+10.000%	1	471	-72.727%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-12.281%	2	471	-70.000%
2026-08-14	0.5500	0.6000	0.5500	0.5700	+26.667%	6	473	-73.684%
2026-08-13	0.4500	0.4500	0.4500	0.4500	-10.000%	1	473	-66.667%
2026-08-12	0.5500	0.5500	0.4500	0.5000	+51.515%	90	474	-70.000%
2026-08-10	0.4000	0.4000	0.3300	0.3300	-61.176%	11	477	-54.545%
2026-08-07	0.8500	0.8500	0.8500	0.8500	+112.500%	2	478	-82.353%
2026-08-04	0.4600	0.4800	0.4000	0.4000	-11.111%	26	478	-62.500%
2026-07-27	0.4500	0.4500	0.4500	0.4500	0.000%	13	478	-66.667%
2026-07-24	0.5500	0.5500	0.4500	0.4500	-31.818%	10	479	-66.667%
2026-07-23	0.6600	0.6600	0.6600	0.6600	+10.000%	4	479	-77.273%
2026-07-20	0.6800	0.6800	0.6000	0.6000	-1.639%	11	479	-75.000%
2026-07-17	0.5500	0.6100	0.5500	0.6100	+35.556%	18	490	-75.410%
2026-07-16	0.8500	0.8500	0.4500	0.4500	-18.182%	24	499	-66.667%
2026-07-15	0.7200	0.7200	0.5100	0.5500	-62.069%	212	507	-72.727%
2026-07-14	1.4500	1.4500	1.4500	1.4500	-26.768%	11	579	-89.655%
2026-07-13	1.6000	1.9800	1.6000	1.9800	+23.750%	83	588	-92.424%
2026-07-09	1.6000	1.8500	1.6000	1.6000	-17.949%	15	591	-90.625%
2026-07-06	1.9000	1.9500	1.8500	1.9500	+5.405%	3	588	-92.308%
2026-07-02	2.1500	2.1500	1.8500	1.8500	-30.712%	2	588	-91.892%
2026-07-01	2.6000	2.8000	2.6000	2.6700	+17.621%	19	588	-94.382%
2026-06-30	2.1000	2.3500	2.1000	2.2700	+10.732%	169	604	-93.392%
2026-06-29	2.0000	2.0500	1.9500	2.0500	+36.667%	31	639	-92.683%
2026-06-26	1.4000	1.6500	1.4000	1.5000	+3.448%	81	650	-90.000%
2026-06-25	1.5100	1.5100	1.3800	1.4500	-23.684%	13	699	-89.655%
2026-06-23	1.9000	1.9500	1.9000	1.9000	+35.714%	7	700	-92.105%
2026-06-18	1.6000	1.6000	1.4000	1.4000	-26.316%	12	717	-89.286%
2026-06-16	1.8000	1.9000	1.8000	1.9000	-5.000%	12	717	-92.105%
2026-06-15	1.9500	2.0000	1.9000	2.0000	+8.108%	56	705	-92.500%
2026-06-11	1.7000	1.8500	1.7000	1.8500	+32.143%	11	699	-91.892%
2026-06-09	1.2500	1.4000	1.2500	1.4000	-24.324%	12	700	-89.286%
2026-06-05	1.8500	1.8500	1.8500	1.8500	-27.451%	20	704	-91.892%
2026-06-04	2.0200	2.5500	2.0200	2.5500	+21.429%	7	704	-94.118%
2026-06-03	2.2000	2.5000	1.9000	2.1000	-40.000%	63	705	-92.857%
2026-06-02	4.1000	4.1000	3.4000	3.5000	+5.422%	117	660	-95.714%
2026-06-01	2.8500	3.4200	2.8500	3.3200	+7.097%	34	655	-95.482%
2026-05-29	2.2000	3.7000	2.2000	3.1000	+87.879%	53	661	-95.161%
2026-05-27	1.6000	1.6500	1.6000	1.6500	-5.172%	3	655	-90.909%
2026-05-26	1.8000	1.8100	1.6100	1.7400	+11.538%	14	656	-91.379%
2026-05-22	1.5600	1.5600	1.5600	1.5600	+30.000%	1	652	-90.385%
2026-05-21	1.3600	1.5000	1.2000	1.2000	+18.812%	73	652	-87.500%
2026-05-20	1.1500	1.1500	1.0100	1.0100	+1.000%	4	652	-85.149%
2026-05-19	1.0500	1.0500	1.0000	1.0000	-16.667%	13	634	-85.000%
2026-05-15	1.2300	1.4000	1.2000	1.2000	0.000%	25	634	-87.500%
2026-05-14	1.2000	1.2000	1.2000	1.2000	+4.348%	5	618	-87.500%
2026-05-12	1.2000	1.3000	1.1500	1.1500	-23.333%	20	618	-86.957%
2026-05-11	1.3600	1.7500	1.3500	1.5000	+20.000%	44	618	-90.000%
2026-05-07	1.8000	1.8000	1.2500	1.2500	-26.471%	30	612	-88.000%
2026-05-06	1.5500	1.7000	1.5500	1.7000	+6.250%	27	603	-91.176%
2026-05-05	1.7500	1.7500	1.5800	1.6000	0.000%	20	586	-90.625%
2026-05-04	1.6600	1.6600	1.6000	1.6000	+3.226%	12	567	-90.625%
2026-04-30	1.1700	1.5500	1.1700	1.5500	+19.231%	56	556	-90.323%
2026-04-29	1.1500	1.3000	1.1500	1.3000	+21.495%	93	574	-88.462%
2026-04-28	1.0100	1.0700	1.0000	1.0700	0.000%	46	554	-85.981%
2026-04-24	0.9900	1.3000	0.9900	1.0700	+7.000%	15	553	-85.981%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-23.077%	24	553	-85.000%
2026-04-21	1.3700	1.6800	1.3000	1.3000	0.000%	29	558	-88.462%
2026-04-20	1.0000	1.3000	0.9500	1.3000	+27.451%	328	558	-88.462%
2026-04-17	0.9700	1.0200	0.9700	1.0200	+20.000%	14	253	-85.294%
2026-04-13	0.7500	0.8500	0.7500	0.8500	-57.500%	11	252	-82.353%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+38.889%	1	253	-92.500%
2026-02-26	1.4400	1.4400	1.4400	1.4400	-26.154%	1	253	-89.583%
2026-02-09	1.9500	1.9500	1.9500	1.9500	+85.714%	1	253	-92.308%
2026-02-06	1.0500	1.0500	1.0500	1.0500	-32.258%	1	254	-85.714%
2026-02-04	2.1000	2.1000	1.5500	1.5500	+47.619%	9	254	-90.323%
2026-02-03	1.8600	1.8600	1.0500	1.0500	-41.667%	8	255	-85.714%
2026-01-30	1.8000	1.8000	1.8000	1.8000	-20.705%	1	258	-91.667%
2026-01-29	1.8500	2.4800	1.8500	2.2700	+14.646%	10	258	-93.392%
2026-01-21	1.9800	1.9800	1.9800	1.9800	+10.000%	1	255	-92.424%
2026-01-20	1.8000	1.8000	1.8000	1.8000	+20.000%	15	254	-91.667%
2026-01-09	1.5000	1.5000	1.5000	1.5000	+3.448%	5	254	-90.000%
2025-12-15	1.4500	1.4500	1.4500	1.4500	-27.500%	5	259	-89.655%
2025-12-12	2.0000	2.0000	2.0000	2.0000	-15.612%	1	254	-92.500%
2025-12-11	2.3700	2.3700	2.3700	2.3700	+58.000%	1	253	-93.671%
2025-12-01	1.5000	1.5000	1.5000	1.5000	0.000%	4	254	-90.000%
2025-11-21	1.5000	1.5000	1.5000	1.5000	-28.571%	10	258	-90.000%
2025-11-19	2.1000	2.1000	2.1000	2.1000	-18.605%	1	268	-92.857%
2025-11-18	2.5800	2.5800	2.5800	2.5800	+23.445%	10	268	-94.186%
2025-11-17	2.0900	2.0900	2.0900	2.0900	-17.717%	1	268	-92.823%
2025-11-14	2.2700	2.5400	2.2700	2.5400	+9.013%	2	268	-94.094%
2025-11-12	2.3300	2.3300	2.3300	2.3300	-3.320%	1	267	-93.562%
2025-11-11	2.4100	2.4100	2.4100	2.4100	-13.929%	1	267	-93.776%
2025-11-05	2.8000	2.8000	2.8000	2.8000	-1.754%	1	267	-94.643%
2025-10-30	2.9600	2.9600	2.8500	2.8500	-8.065%	2	268	-94.737%
2025-10-28	3.1000	3.1000	3.1000	3.1000	0.000%	1	267	-95.161%
2025-10-24	3.1000	3.1000	3.1000	3.1000	-11.429%	4	267	-95.161%
2025-10-21	3.5400	3.8000	3.5000	3.5000	+16.667%	7	267	-95.714%
2025-10-16	3.0000	3.0000	3.0000	3.0000	-21.875%	2	260	-95.000%
2025-10-13	3.8500	3.8500	3.8300	3.8400	+21.519%	130	260	-96.094%
2025-10-10	3.1800	3.1800	3.0400	3.1600	-21.000%	29	290	-95.253%
2025-10-07	4.0000	4.0000	4.0000	4.0000	+33.333%	1	295	-96.250%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+13.208%	2	295	-95.000%
2025-10-02	4.0800	4.0800	2.6500	2.6500	-5.018%	2	295	-94.340%
2025-10-01	2.7200	2.7900	2.7200	2.7900	-8.824%	10	295	-94.624%
2025-09-30	3.0500	3.1400	3.0200	3.0600	-8.383%	60	295	-95.098%
2025-09-29	3.3400	3.3400	3.3400	3.3400	-8.242%	4	315	-95.509%
2025-09-26	3.6400	3.6400	3.6400	3.6400	+17.419%	6	311	-95.879%
2025-09-25	2.9000	3.1000	2.8100	3.1000	-9.621%	51	305	-95.161%
2025-09-23	3.4900	3.4900	3.4300	3.4300	-14.250%	4	355	-95.627%
2025-09-22	3.9100	4.2000	3.9100	4.0000	+21.212%	31	351	-96.250%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+29.412%	1	321	-95.455%
2025-09-16	2.5500	2.5500	2.5500	2.5500	-5.556%	3	321	-94.118%
2025-09-10	2.7000	2.7000	2.7000	2.7000	+14.894%	1	318	-94.444%
2025-09-04	2.1600	2.3600	2.1600	2.3500	-7.115%	25	318	-93.617%
2025-08-25	2.5600	2.6100	2.5200	2.5300	-16.225%	20	343	-94.071%
2025-08-22	3.0200	3.0200	3.0200	3.0200	+11.852%	10	363	-95.033%
2025-08-20	2.5200	2.7000	2.3500	2.7000	-6.897%	10	363	-94.444%
2025-08-19	2.9000	2.9000	2.9000	2.9000	-12.121%	1	372	-94.828%
2025-08-15	3.3000	3.3000	3.3000	3.3000	-13.158%	5	373	-95.455%
2025-08-14	3.8000	3.8000	3.8000	3.8000	+22.581%	4	378	-96.053%
2025-08-12	3.4000	3.4000	3.1000	3.1000	-16.216%	3	382	-95.161%
2025-08-07	4.2000	4.2000	3.7000	3.7000	0.000%	16	380	-95.946%
2025-08-06	3.7000	3.7000	3.7000	3.7000	0.000%	6	368	-95.946%
2025-08-05	3.7000	3.7000	3.7000	3.7000	0.000%	5	374	-95.946%
2025-08-04	3.7000	3.7000	3.7000	3.7000	+2.493%	8	379	-95.946%
2025-08-01	3.5000	3.8500	3.5000	3.6100	-14.048%	32	383	-95.845%
2025-07-24	3.4000	4.2000	3.4000	4.2000	-23.636%	6	414	-96.429%
2025-07-15	5.5000	5.5000	5.5000	5.5000	+7.843%	1	410	-97.273%
2025-07-14	5.0000	5.1000	5.0000	5.1000	-8.929%	2	409	-97.059%
2025-07-11	5.6000	5.6000	5.6000	5.6000	-3.448%	1	409	-97.321%
2025-07-10	6.1000	6.1000	5.7000	5.8000	-20.548%	8	408	-97.414%
2025-07-09	6.6500	7.5000	6.6500	7.3000	+28.070%	30	402	-97.945%
2025-07-01	5.6000	5.7000	5.4000	5.7000	+14.000%	10	396	-97.368%
2025-06-30	5.0000	5.0000	5.0000	5.0000	-29.577%	1	395	-97.000%
2025-06-25	7.1000	7.1000	7.1000	7.1000	+18.333%	1	394	-97.887%
2025-06-24	6.3600	6.3600	5.8800	6.0000	+15.163%	13	393	-97.500%
2025-06-23	5.2100	5.2100	5.2100	5.2100	+10.851%	1	400	-97.121%
2025-06-04	4.7000	4.7000	4.7000	4.7000	+20.513%	1	399	-96.809%
2025-06-02	3.9000	3.9000	3.9000	3.9000	+8.333%	2	399	-96.154%
2025-05-30	3.6000	3.6000	3.6000	3.6000	+16.129%	2	401	-95.833%
2025-05-19	3.1000	3.1000	3.1000	3.1000	-11.429%	1	400	-95.161%
2025-05-16	4.1000	4.1000	3.5000	3.5000	-14.634%	6	400	-95.714%
2025-05-13	4.1600	4.1600	4.1000	4.1000	+21.302%	10	400	-96.341%
2025-05-09	3.3100	3.3800	3.3100	3.3800	+12.667%	20	390	-95.562%
2025-05-06	2.5700	3.0000	2.5700	3.0000	+5.263%	15	380	-95.000%
2025-05-05	2.8500	2.8500	2.8500	2.8500	-26.923%	2	381	-94.737%
2025-04-30	3.9000	3.9000	3.9000	3.9000	-22.000%	1	379	-96.154%
2025-04-29	5.0000	5.0000	5.0000	5.0000	+9.170%	1	379	-97.000%
2025-04-25	4.5800	4.5800	4.5800	4.5800	-0.435%	2	378	-96.725%
2025-04-23	4.6000	4.6000	4.6000	4.6000	+15.000%	1	379	-96.739%
2025-04-21	4.0000	4.0000	4.0000	4.0000	-23.077%	1	378	-96.250%
2025-04-14	5.2000	5.2300	5.1900	5.2000	+10.638%	20	379	-97.115%
2025-04-09	4.0000	4.7000	3.2000	4.7000	+11.905%	17	359	-96.809%
2025-04-08	4.1000	4.2000	4.1000	4.2000	-13.043%	8	369	-96.429%
2025-04-07	4.8500	4.8500	4.8300	4.8300	+18.382%	41	328	-96.894%
2025-04-04	4.0800	4.0800	4.0800	4.0800	-43.175%	2	328	-96.324%
2025-04-01	7.6200	7.6200	7.1800	7.1800	-7.831%	6	328	-97.911%
2025-03-27	7.8000	7.9500	7.7900	7.7900	-6.483%	9	334	-98.074%
2025-03-26	8.3200	8.3300	8.3200	8.3300	-40.838%	5	330	-98.199%
2025-03-14	13.7000	14.0800	13.7000	14.0800	+23.509%	10	325	-98.935%
2025-03-13	11.4000	11.4000	11.4000	11.4000	-14.543%	1	319	-98.684%
2025-03-12	13.3400	13.3400	13.3400	13.3400	+26.087%	1	319	-98.876%
2025-03-10	10.5800	10.5800	10.5800	10.5800	-38.844%	1	318	-98.582%
2025-03-06	16.1000	17.3000	16.1000	17.3000	-17.932%	12	317	-99.133%
2025-03-05	22.8000	24.9000	21.0800	21.0800	+10.598%	29	320	-99.288%
2025-03-04	15.0900	19.0700	15.0900	19.0600	+22.336%	39	294	-99.213%
2025-03-03	15.5800	15.5800	15.5800	15.5800	+37.511%	1	257	-99.037%
2025-02-28	11.3300	11.3300	11.3300	11.3300	+31.286%	2	256	-98.676%
2025-02-26	8.6300	8.6300	8.6300	8.6300	-18.815%	1	257	-98.262%
2025-02-24	11.0000	11.0000	10.6300	10.6300	-18.231%	6	256	-98.589%
2025-02-21	14.0500	15.0000	13.0000	13.0000	+4.000%	96	255	-98.846%
2025-02-20	12.5000	12.5000	12.5000	12.5000	-4.507%	4	207	-98.800%
2025-02-19	13.5400	13.5400	13.0900	13.0900	+9.540%	6	203	-98.854%
2025-02-18	11.9500	11.9500	11.9500	11.9500	+23.196%	2	202	-98.745%
2025-02-14	11.4500	11.4500	9.6000	9.7000	-8.057%	8	202	-98.454%
2025-02-13	9.9300	10.7500	9.7700	10.5500	+31.875%	203	16	-98.578%
2025-02-12	8.0000	8.0000	8.0000	8.0000	+12.994%	1	16	-98.125%
2025-02-07	7.0800	7.0800	7.0800	7.0800	+8.257%	2	15	-97.881%
2025-02-06	6.4500	6.5400	6.4500	6.5400	+15.344%	7	15	-97.706%
2025-02-05	5.5600	5.6700	5.5600	5.6700	-9.280%	4	8	-97.354%
2025-01-10	6.2500	6.2500	6.2500	6.2500	-45.887%	2	4	-97.600%
2025-01-03	11.5500	11.5500	11.5500	11.5500	0.000%	6	3	-98.701%

.dark-mode .vsss51{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vsss51{ color: #333333; background-color: white; border: 2px solid #333333; }GRRR20270115C35GRRR Jan 15 2027 35.00 Call (GRRR270115C00035000)option OPRA

GRRR20270115C35
GRRR Jan 15 2027 35.00 Call (GRRR270115C00035000)
option OPRA