Dark

GRRR20270115C40
GRRR Jan 15 2027 40.00 Call (GRRR270115C00040000)
option OPRA

EOD

Sep 21, 2026

0.1000-50.000%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1000	0.1000	0.1000	0.1000	-50.000%	5	407	0.000%
2026-09-08	0.1500	0.2000	0.1500	0.2000	+53.846%	9	412	-50.000%
2026-08-31	0.1300	0.1300	0.1300	0.1300	-45.833%	1	412	-23.077%
2026-08-26	0.2400	0.2400	0.2400	0.2400	+33.333%	1	412	-58.333%
2026-08-25	0.2300	0.2300	0.1800	0.1800	-33.333%	17	412	-44.444%
2026-08-21	0.2300	0.2700	0.2300	0.2700	+8.000%	8	418	-62.963%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-28.571%	3	423	-60.000%
2026-08-18	0.3500	0.3500	0.3500	0.3500	0.000%	2	421	-71.429%
2026-08-12	0.4000	0.4000	0.3500	0.3500	0.000%	8	420	-71.429%
2026-08-07	0.3500	0.3500	0.3500	0.3500	+40.000%	10	415	-71.429%
2026-08-05	0.3000	0.3000	0.2500	0.2500	0.000%	7	425	-60.000%
2026-07-29	0.3000	0.3000	0.2500	0.2500	-30.556%	11	418	-60.000%
2026-07-24	0.3600	0.3600	0.3600	0.3600	-28.000%	10	429	-72.222%
2026-07-23	0.5000	0.5000	0.4400	0.5000	0.000%	41	439	-80.000%
2026-07-17	0.3500	0.5100	0.3500	0.5000	+25.000%	16	402	-80.000%
2026-07-15	1.0000	1.0000	0.3600	0.4000	-60.000%	69	402	-75.000%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-24.812%	6	420	-90.000%
2026-07-09	1.2000	1.3300	1.2000	1.3300	+33.000%	5	420	-92.481%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-31.034%	10	420	-90.000%
2026-07-06	1.5000	1.5000	1.4500	1.4500	-30.952%	20	422	-93.103%
2026-07-01	2.0000	2.2800	2.0000	2.1000	+20.000%	12	423	-95.238%
2026-06-30	1.6000	1.7500	1.6000	1.7500	+12.903%	11	423	-94.286%
2026-06-29	1.3200	1.5500	1.3200	1.5500	+24.000%	26	414	-93.548%
2026-06-26	1.0000	1.2500	1.0000	1.2500	+8.696%	43	414	-92.000%
2026-06-25	1.1500	1.1500	1.1500	1.1500	+35.294%	1	417	-91.304%
2026-06-24	1.2000	1.2000	0.8500	0.8500	-43.333%	2	417	-88.235%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+25.000%	1	417	-93.333%
2026-06-22	1.0300	1.2000	0.9500	1.2000	+11.111%	16	417	-91.667%
2026-06-18	1.4000	1.4000	1.0500	1.0800	-25.517%	6	418	-90.741%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-6.452%	2	418	-93.103%
2026-06-11	1.2500	1.5500	1.2500	1.5500	+55.000%	12	418	-93.548%
2026-06-10	1.0000	1.0000	1.0000	1.0000	0.000%	1	417	-90.000%
2026-06-09	1.1000	1.1000	1.0000	1.0000	-33.333%	6	417	-90.000%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+7.914%	1	420	-93.333%
2026-06-05	1.3000	1.6000	1.3000	1.3900	-33.810%	9	420	-92.806%
2026-06-04	1.7500	2.3000	1.7500	2.1000	+20.000%	25	428	-95.238%
2026-06-03	1.7500	1.8000	1.7500	1.7500	-40.878%	38	425	-94.286%
2026-06-02	3.5000	3.5000	2.8500	2.9600	+7.636%	176	435	-96.622%
2026-06-01	2.3000	2.8000	2.3000	2.7500	+37.500%	101	469	-96.364%
2026-05-29	1.6700	2.0000	1.6700	2.0000	+13.636%	49	429	-95.000%
2026-05-28	1.5000	1.7600	1.3800	1.7600	+30.370%	72	396	-94.318%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-10.000%	1	378	-92.593%
2026-05-26	1.3000	1.5000	1.3000	1.5000	+36.364%	20	378	-93.333%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+4.762%	5	378	-90.909%
2026-05-21	1.2000	1.2000	1.0000	1.0500	+40.000%	22	378	-90.476%
2026-05-20	0.9500	0.9500	0.7500	0.7500	-21.053%	3	378	-86.667%
2026-05-14	1.0500	1.0500	0.9500	0.9500	-9.524%	30	378	-89.474%
2026-05-13	1.0500	1.0500	1.0500	1.0500	+5.000%	8	361	-90.476%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-16.667%	1	361	-90.000%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-7.692%	1	361	-91.667%
2026-05-08	1.3000	1.3000	1.3000	1.3000	0.000%	1	360	-92.308%
2026-05-07	1.3000	1.4000	1.2600	1.3000	0.000%	14	360	-92.308%
2026-05-06	1.3000	1.3000	1.3000	1.3000	+0.775%	3	349	-92.308%
2026-05-05	1.2900	1.2900	1.2900	1.2900	-4.444%	1	349	-92.248%
2026-05-04	1.3500	1.3500	1.3500	1.3500	-3.571%	1	350	-92.593%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+16.667%	2	350	-92.857%
2026-04-30	1.2000	1.2500	1.1500	1.2000	+12.150%	23	350	-91.667%
2026-04-29	1.0500	1.0700	1.0000	1.0700	+64.615%	21	345	-90.654%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-45.833%	1	345	-84.615%
2026-04-21	1.2000	1.2000	1.2000	1.2000	+22.449%	1	346	-91.667%
2026-04-20	0.9000	0.9800	0.9000	0.9800	+3.158%	4	346	-89.796%
2026-04-16	0.9500	0.9500	0.9500	0.9500	+23.377%	1	346	-89.474%
2026-04-14	0.7700	0.7700	0.7700	0.7700	+71.111%	9	347	-87.013%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-30.769%	5	356	-77.778%
2026-03-25	0.6500	0.6500	0.6500	0.6500	+44.444%	1	361	-84.615%
2026-03-04	0.4500	0.4500	0.4500	0.4500	-66.667%	1	362	-77.778%
2026-02-26	1.3500	1.3500	1.3500	1.3500	+19.469%	1	363	-92.593%
2026-02-19	1.1300	1.1300	1.1300	1.1300	+24.176%	1	362	-91.150%
2026-02-18	0.9100	0.9100	0.9100	0.9100	-9.000%	1	363	-89.011%
2026-02-13	1.0000	1.0000	1.0000	1.0000	-44.444%	1	364	-90.000%
2026-02-09	1.8000	1.8000	1.8000	1.8000	+87.500%	1	364	-94.444%
2026-02-06	0.9600	0.9600	0.9600	0.9600	+7.865%	1	364	-89.583%
2026-02-05	0.8900	0.8900	0.8900	0.8900	-54.359%	20	363	-88.764%
2026-02-04	1.9500	1.9500	1.9500	1.9500	+103.125%	1	363	-94.872%
2026-02-03	0.9600	0.9600	0.9600	0.9600	-36.000%	1	363	-89.583%
2026-01-16	1.5000	1.5000	1.5000	1.5000	+3.448%	1	363	-93.333%
2026-01-15	1.4500	1.4500	1.4500	1.4500	+28.319%	5	363	-93.103%
2026-01-08	1.0500	1.1300	1.0500	1.1300	-22.069%	4	358	-91.150%
2026-01-07	1.4500	1.4500	1.4500	1.4500	+52.632%	5	359	-93.103%
2025-12-31	0.7100	0.9500	0.7100	0.9500	-5.000%	2	354	-89.474%
2025-12-29	1.0000	1.0000	1.0000	1.0000	-42.857%	2	354	-90.000%
2025-12-12	1.7500	1.7500	1.7500	1.7500	-20.455%	1	354	-94.286%
2025-12-04	2.2000	2.2000	2.2000	2.2000	+46.667%	1	353	-95.455%
2025-12-03	1.5000	1.5000	1.5000	1.5000	-20.213%	1	353	-93.333%
2025-11-19	1.8800	1.8800	1.8800	1.8800	+48.031%	1	353	-94.681%
2025-11-18	1.2700	1.2700	1.2700	1.2700	-41.475%	1	353	-92.126%
2025-11-14	2.2400	2.2400	2.1700	2.1700	+11.282%	2	353	-95.392%
2025-11-10	1.9500	1.9500	1.9500	1.9500	+44.444%	5	353	-94.872%
2025-10-31	1.3500	1.3500	1.3500	1.3500	-47.059%	3	353	-92.593%
2025-10-30	2.5300	2.5500	2.5300	2.5500	-3.042%	7	356	-96.078%
2025-10-29	2.6700	2.6700	2.6300	2.6300	-6.071%	3	350	-96.198%
2025-10-22	2.8000	2.8000	2.8000	2.8000	-9.385%	1	349	-96.429%
2025-10-21	2.8000	3.3000	2.8000	3.0900	+34.348%	23	349	-96.764%
2025-10-17	2.3000	2.3000	2.3000	2.3000	-12.214%	8	348	-95.652%
2025-10-16	2.5000	2.6200	2.5000	2.6200	-9.655%	5	348	-96.183%
2025-10-14	2.9000	2.9000	2.9000	2.9000	-15.942%	2	348	-96.552%
2025-10-13	3.4500	3.4500	3.4300	3.4500	+22.340%	130	348	-97.101%
2025-10-10	2.8200	2.8200	2.7000	2.8200	+4.444%	29	448	-96.454%
2025-10-07	3.1000	3.1000	2.7000	2.7000	-10.000%	18	471	-96.296%
2025-10-06	2.9200	3.0000	2.9000	3.0000	+15.830%	15	471	-96.667%
2025-10-03	2.5900	2.5900	2.5900	2.5900	-29.620%	4	471	-96.139%
2025-10-02	2.5500	3.6800	2.5500	3.6800	+56.596%	3	471	-97.283%
2025-10-01	2.3400	2.3500	2.3400	2.3500	-6.000%	9	473	-95.745%
2025-09-30	2.6900	2.7800	2.5000	2.5000	-15.825%	87	473	-96.000%
2025-09-29	3.2000	3.2000	2.8000	2.9700	-4.194%	25	538	-96.633%
2025-09-26	3.5000	3.5000	3.1000	3.1000	+13.971%	24	519	-96.774%
2025-09-25	2.5400	2.7200	2.4900	2.7200	-6.207%	50	515	-96.324%
2025-09-24	3.0000	3.0000	2.8500	2.9000	-14.454%	33	565	-96.552%
2025-09-22	3.8000	3.8000	3.3900	3.3900	+2.727%	19	552	-97.050%
2025-09-19	3.3000	3.3000	3.3000	3.3000	-5.714%	5	552	-96.970%
2025-09-18	3.0000	3.5000	3.0000	3.5000	+18.644%	32	552	-97.143%
2025-09-17	3.1000	3.1000	2.9500	2.9500	+34.091%	20	551	-96.610%
2025-09-11	2.2000	2.2000	2.2000	2.2000	+7.317%	1	551	-95.455%
2025-09-05	2.0500	2.0500	2.0500	2.0500	-2.844%	7	550	-95.122%
2025-09-04	2.1000	2.1200	2.1000	2.1100	-12.083%	15	550	-95.261%
2025-08-28	2.4000	2.4000	2.4000	2.4000	0.000%	1	565	-95.833%
2025-08-27	2.4000	2.4000	2.4000	2.4000	-1.639%	1	565	-95.833%
2025-08-20	2.2000	2.4400	2.2000	2.4400	-34.054%	4	565	-95.902%
2025-08-14	3.6300	3.7000	3.6300	3.7000	+19.355%	2	565	-97.297%
2025-08-13	3.1000	3.1000	3.1000	3.1000	+3.333%	5	564	-96.774%
2025-08-12	3.0000	3.0000	3.0000	3.0000	-14.286%	21	564	-96.667%
2025-08-08	3.9000	3.9000	3.5000	3.5000	+6.061%	6	585	-97.143%
2025-08-07	3.6000	3.6000	3.3000	3.3000	-5.714%	22	584	-96.970%
2025-07-30	3.5000	3.5000	3.5000	3.5000	+7.034%	1	581	-97.143%
2025-07-23	3.3000	3.3000	3.2700	3.2700	+5.484%	13	582	-96.942%
2025-07-22	3.4000	3.4000	3.1000	3.1000	-13.889%	2	582	-96.774%
2025-07-21	3.6000	3.6000	3.6000	3.6000	-12.195%	51	582	-97.222%
2025-07-18	4.1000	4.1000	4.1000	4.1000	-10.675%	5	590	-97.561%
2025-07-17	4.5900	4.5900	4.5900	4.5900	+2.000%	10	590	-97.821%
2025-07-16	4.8000	4.8000	4.2000	4.5000	-2.174%	55	590	-97.778%
2025-07-15	4.6000	4.6000	4.6000	4.6000	-2.128%	1	611	-97.826%
2025-07-11	4.7000	4.7000	4.7000	4.7000	-9.615%	1	612	-97.872%
2025-07-10	5.2000	5.2000	5.2000	5.2000	-17.460%	1	612	-98.077%
2025-07-09	5.7900	6.3000	5.7900	6.3000	+20.000%	2	612	-98.413%
2025-07-08	4.3000	5.2500	4.3000	5.2500	+9.375%	15	612	-98.095%
2025-07-07	4.8000	4.8000	4.8000	4.8000	-12.727%	1	616	-97.917%
2025-07-03	5.3100	5.5000	5.3100	5.5000	-4.014%	6	617	-98.182%
2025-07-02	5.7300	5.7300	5.7300	5.7300	+16.939%	1	617	-98.255%
2025-07-01	5.3000	5.3000	4.9000	4.9000	-2.000%	24	617	-97.959%
2025-06-30	5.0000	5.0000	5.0000	5.0000	-1.961%	2	600	-98.000%
2025-06-26	5.1000	5.1000	5.1000	5.1000	0.000%	7	598	-98.039%
2025-06-25	5.3000	5.3000	5.1000	5.1000	-5.904%	4	598	-98.039%
2025-06-24	7.0000	7.0000	5.2600	5.4200	-25.956%	24	598	-98.155%
2025-06-20	7.3200	7.3200	7.3200	7.3200	+55.745%	2	601	-98.634%
2025-06-17	4.7000	4.7000	4.7000	4.7000	-21.927%	1	601	-97.872%
2025-06-06	5.0000	6.0200	5.0000	6.0200	+28.085%	70	601	-98.339%
2025-06-05	4.7000	4.7000	4.7000	4.7000	+1.732%	1	581	-97.872%
2025-06-04	4.2000	4.6200	4.2000	4.6200	+35.882%	7	578	-97.835%
2025-06-03	3.5000	3.5000	3.3000	3.4000	-2.857%	62	578	-97.059%
2025-06-02	3.5000	3.5000	3.4900	3.5000	0.000%	100	603	-97.143%
2025-05-23	3.5000	3.5000	3.5000	3.5000	+32.075%	2	576	-97.143%
2025-05-19	2.9500	2.9500	2.6500	2.6500	-11.667%	6	576	-96.226%
2025-05-16	3.5100	3.5100	3.0000	3.0000	-11.765%	22	574	-96.667%
2025-05-13	3.4000	3.4000	3.4000	3.4000	+13.333%	1	564	-97.059%
2025-05-12	3.0000	3.0000	3.0000	3.0000	+18.577%	2	563	-96.667%
2025-05-07	2.6000	2.6000	2.2000	2.5300	-11.228%	7	563	-96.047%
2025-05-06	2.3800	2.8500	2.1600	2.8500	-5.000%	10	558	-96.491%
2025-05-05	3.0000	3.0000	3.0000	3.0000	0.000%	2	566	-96.667%
2025-05-02	3.0000	3.0000	3.0000	3.0000	-18.919%	4	566	-96.667%
2025-04-29	3.7000	3.7000	3.7000	3.7000	-5.852%	2	564	-97.297%
2025-04-21	3.9500	3.9500	3.9300	3.9300	-24.277%	4	564	-97.455%
2025-04-17	5.1900	5.1900	5.1900	5.1900	+3.800%	10	558	-98.073%
2025-04-16	5.0000	5.0000	5.0000	5.0000	-12.281%	1	558	-98.000%
2025-04-14	5.7000	5.7000	5.7000	5.7000	+39.024%	1	559	-98.246%
2025-04-09	3.6900	4.5000	3.6900	4.1000	+6.494%	17	559	-97.561%
2025-04-08	4.9000	4.9000	3.8500	3.8500	-21.429%	7	564	-97.403%
2025-04-07	4.4000	4.9000	4.0500	4.9000	-15.517%	52	560	-97.959%
2025-04-02	6.4000	6.4000	5.8000	5.8000	-34.240%	15	518	-98.276%
2025-03-31	8.3000	8.8200	8.3000	8.8200	+20.822%	4	518	-98.866%
2025-03-27	7.3000	7.3000	7.3000	7.3000	-6.410%	1	518	-98.630%
2025-03-25	7.6000	7.8000	7.6000	7.8000	+3.723%	2	519	-98.718%
2025-03-21	6.6000	7.5200	6.6000	7.5200	-30.370%	6	517	-98.670%
2025-03-17	10.8000	10.8000	10.8000	10.8000	-14.961%	1	516	-99.074%
2025-03-14	12.7000	12.7000	12.7000	12.7000	+20.952%	8	515	-99.213%
2025-03-13	10.5000	10.5000	10.5000	10.5000	-2.778%	10	525	-99.048%
2025-03-11	10.8000	10.8000	10.8000	10.8000	+9.091%	3	525	-99.074%
2025-03-10	11.7000	11.7100	9.9000	9.9000	-25.170%	13	525	-98.990%
2025-03-07	14.0000	14.0000	13.2300	13.2300	-15.463%	22	525	-99.244%
2025-03-06	18.0500	18.0500	15.3000	15.6500	-23.397%	102	535	-99.361%
2025-03-05	21.9400	23.2000	20.0000	20.4300	+44.894%	136	535	-99.511%
2025-03-03	16.6000	16.7000	14.1000	14.1000	+16.915%	9	517	-99.291%
2025-02-28	9.5000	12.0600	9.5000	12.0600	+26.947%	102	512	-99.171%
2025-02-27	9.3600	9.5000	9.3600	9.5000	+17.574%	3	512	-98.947%
2025-02-26	8.9000	8.9000	8.0800	8.0800	+10.685%	8	512	-98.762%
2025-02-25	9.0000	9.0000	7.2000	7.3000	-23.158%	31	513	-98.630%
2025-02-24	10.0000	10.1000	9.5000	9.5000	-25.781%	25	515	-98.947%
2025-02-21	13.0500	14.5000	12.2000	12.8000	+4.832%	146	507	-99.219%
2025-02-20	11.0400	12.2100	11.0400	12.2100	-2.320%	14	460	-99.181%
2025-02-19	10.9000	13.0000	10.0000	12.5000	+17.702%	12	460	-99.200%
2025-02-18	11.4600	11.4600	10.6200	10.6200	+10.625%	8	471	-99.058%
2025-02-14	10.3000	10.6000	9.2000	9.6000	-7.692%	538	476	-98.958%
2025-02-13	9.1000	10.6000	8.9300	10.4000	+35.417%	434	476	-99.038%
2025-02-12	7.8500	7.8500	7.6400	7.6800	-0.260%	13	62	-98.698%
2025-02-11	6.5900	7.7000	6.5900	7.7000	-2.532%	2	50	-98.701%
2025-02-10	7.0000	7.9000	7.0000	7.9000	+31.229%	2	51	-98.734%
2025-02-07	7.4500	7.4500	6.0200	6.0200	-7.385%	58	50	-98.339%
2025-02-06	6.8000	6.8000	6.5000	6.5000	+18.182%	2	58	-98.462%
2025-02-05	5.5000	5.5000	5.5000	5.5000	+28.806%	1	58	-98.182%
2025-02-03	4.2700	4.2700	4.2700	4.2700	-11.042%	5	58	-97.658%
2025-01-29	4.8000	4.8000	4.8000	4.8000	+14.286%	3	53	-97.917%
2025-01-28	4.2000	4.2000	4.2000	4.2000	0.000%	3	50	-97.619%
2025-01-21	4.2500	4.2500	4.2000	4.2000	-20.000%	6	47	-97.619%
2025-01-17	5.8000	5.8000	5.2500	5.2500	-10.256%	30	26	-98.095%
2025-01-10	5.8500	5.8500	5.8500	5.8500	-0.847%	50	26	-98.291%
2025-01-08	5.9000	5.9000	5.9000	5.9000	0.000%	1	0	-98.305%

.dark-mode .jFd7F9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jFd7F9{ color: #333333; background-color: white; border: 2px solid #333333; }GRRR20270115C40GRRR Jan 15 2027 40.00 Call (GRRR270115C00040000)option OPRA

GRRR20270115C40
GRRR Jan 15 2027 40.00 Call (GRRR270115C00040000)
option OPRA