Dark

GRRR20270115C50
GRRR Jan 15 2027 50.00 Call (GRRR270115C00050000)
option OPRA

EOD

Sep 18, 2026

0.0700-22.222%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0800	0.0800	0.0700	0.0700	-22.222%	5	606	0.000%
2026-09-14	0.0800	0.0900	0.0800	0.0900	-25.000%	2	608	-22.222%
2026-09-09	0.1200	0.1200	0.1200	0.1200	-33.333%	1	608	-41.667%
2026-08-27	0.1800	0.1800	0.1800	0.1800	+80.000%	4	608	-61.111%
2026-08-25	0.1300	0.1300	0.1000	0.1000	-47.368%	2	612	-30.000%
2026-08-24	0.1900	0.1900	0.1900	0.1900	-5.000%	5	612	-63.158%
2026-08-19	0.2000	0.2000	0.2000	0.2000	0.000%	20	607	-65.000%
2026-08-10	0.2000	0.2000	0.2000	0.2000	0.000%	4	607	-65.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	+33.333%	1	607	-65.000%
2026-08-05	0.2000	0.2000	0.1500	0.1500	0.000%	11	607	-53.333%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-68.085%	1	607	-53.333%
2026-07-20	0.4700	0.4700	0.4700	0.4700	+38.235%	2	606	-85.106%
2026-07-15	0.3400	0.3400	0.3400	0.3400	-51.429%	2	606	-79.412%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-12.500%	1	607	-90.000%
2026-07-10	0.8000	0.8000	0.8000	0.8000	+23.077%	1	607	-91.250%
2026-07-08	0.6500	0.6500	0.6500	0.6500	-31.579%	16	607	-89.231%
2026-07-02	1.1600	1.1600	0.9500	0.9500	-24.000%	2	591	-92.632%
2026-07-01	1.2500	1.2500	1.2500	1.2500	+25.000%	1	591	-94.400%
2026-06-30	1.0000	1.0000	1.0000	1.0000	+5.263%	1	591	-93.000%
2026-06-29	0.8500	0.9500	0.8000	0.9500	+26.667%	94	591	-92.632%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-13.793%	10	596	-90.667%
2026-06-22	0.8700	0.8800	0.8000	0.8700	-8.421%	6	603	-91.954%
2026-06-16	1.0200	1.0200	0.9500	0.9500	-5.000%	16	603	-92.632%
2026-06-15	1.0000	1.0000	1.0000	1.0000	+17.647%	1	603	-93.000%
2026-06-11	0.9500	0.9500	0.8500	0.8500	-19.048%	6	603	-91.765%
2026-06-05	1.0000	1.1000	1.0000	1.0500	-30.000%	5	606	-93.333%
2026-06-04	1.5400	1.5400	1.2000	1.5000	+30.435%	90	605	-95.333%
2026-06-03	1.2300	1.2300	1.1000	1.1500	-43.350%	8	652	-93.913%
2026-06-02	2.2500	2.4500	1.8500	2.0300	+12.778%	111	653	-96.552%
2026-06-01	1.5000	1.9000	1.5000	1.8000	-2.703%	23	675	-96.111%
2026-05-29	1.6000	1.8500	1.6000	1.8500	+117.647%	5	687	-96.216%
2026-05-27	0.8500	0.8500	0.8500	0.8500	-10.526%	3	691	-91.765%
2026-05-26	0.9200	0.9500	0.9100	0.9500	+58.333%	4	694	-92.632%
2026-05-19	0.5900	0.6000	0.5900	0.6000	0.000%	6	693	-88.333%
2026-05-18	0.6000	0.6000	0.6000	0.6000	0.000%	3	694	-88.333%
2026-05-15	0.6400	0.6400	0.6000	0.6000	-7.692%	10	694	-88.333%
2026-05-14	0.6500	0.6500	0.6500	0.6500	-34.343%	1	689	-89.231%
2026-05-07	1.0000	1.0000	0.9900	0.9900	+10.000%	4	689	-92.929%
2026-05-05	0.9000	0.9000	0.9000	0.9000	+5.882%	3	689	-92.222%
2026-04-30	0.8000	0.9000	0.8000	0.8500	-5.556%	5	690	-91.765%
2026-04-21	0.9100	0.9100	0.9000	0.9000	+30.435%	2	685	-92.222%
2026-04-20	0.5700	0.6900	0.5700	0.6900	-47.328%	7	685	-89.855%
2026-02-27	1.3100	1.3100	1.3100	1.3100	+191.111%	1	688	-94.656%
2026-02-26	1.0900	1.0900	0.4500	0.4500	-55.000%	2	689	-84.444%
2026-02-10	1.0000	1.0000	1.0000	1.0000	+25.000%	7	688	-93.000%
2026-02-04	0.8000	0.8000	0.8000	0.8000	-12.088%	5	681	-91.250%
2026-02-03	1.1600	1.1600	0.9100	0.9100	-33.577%	7	681	-92.308%
2026-02-02	1.3700	1.3700	1.3700	1.3700	+1.481%	1	681	-94.891%
2026-01-30	1.3500	1.3500	1.3500	1.3500	+4.651%	1	682	-94.815%
2026-01-23	1.2900	1.2900	1.2900	1.2900	+3.200%	10	681	-94.574%
2026-01-20	1.2500	1.2500	1.2500	1.2500	+14.679%	7	681	-94.400%
2026-01-16	1.0900	1.0900	1.0900	1.0900	-5.217%	1	682	-93.578%
2026-01-15	0.8000	1.1500	0.8000	1.1500	+53.333%	34	682	-93.913%
2026-01-12	0.7500	0.7500	0.7500	0.7500	+17.188%	2	702	-90.667%
2026-01-06	0.6400	0.6400	0.6400	0.6400	+60.000%	1	704	-89.063%
2026-01-05	0.4000	0.4000	0.4000	0.4000	-48.718%	10	705	-82.500%
2026-01-02	0.7800	0.7800	0.7800	0.7800	+73.333%	1	705	-91.026%
2025-12-30	0.4500	0.4500	0.4500	0.4500	-40.000%	1	705	-84.444%
2025-12-26	0.7500	0.7500	0.7500	0.7500	-25.000%	4	706	-90.667%
2025-12-22	1.0000	1.0000	1.0000	1.0000	0.000%	1	702	-93.000%
2025-12-18	1.0000	1.0000	1.0000	1.0000	+66.667%	1	701	-93.000%
2025-12-16	0.6000	0.6000	0.6000	0.6000	-45.455%	2	700	-88.333%
2025-12-15	1.1000	1.1000	1.1000	1.1000	-26.667%	1	700	-93.636%
2025-12-12	1.5400	1.5800	1.5000	1.5000	+114.286%	16	700	-95.333%
2025-12-11	0.7000	0.7000	0.7000	0.7000	-63.158%	10	699	-90.000%
2025-12-04	2.4200	2.4200	1.4500	1.9000	+38.686%	22	692	-96.316%
2025-12-03	1.3900	1.3900	1.3700	1.3700	-5.517%	2	673	-94.891%
2025-11-26	1.5100	1.5100	1.4500	1.4500	-5.229%	14	672	-95.172%
2025-11-13	1.5300	1.5300	1.5300	1.5300	-4.375%	35	672	-95.425%
2025-11-12	1.6000	1.6000	1.6000	1.6000	-5.882%	2	672	-95.625%
2025-11-07	1.7000	1.7000	1.7000	1.7000	-28.870%	20	670	-95.882%
2025-11-04	2.3700	2.3900	2.3700	2.3900	+22.564%	4	650	-97.071%
2025-10-29	1.9500	1.9500	1.9500	1.9500	-9.302%	1	646	-96.410%
2025-10-22	2.1500	2.1500	2.1500	2.1500	-10.417%	20	646	-96.744%
2025-10-14	2.4000	2.4000	2.4000	2.4000	-15.789%	9	646	-97.083%
2025-10-13	2.8500	2.8500	2.8500	2.8500	+29.545%	1	637	-97.544%
2025-10-10	2.1000	2.3000	2.1000	2.2000	0.000%	10	636	-96.818%
2025-10-07	2.4500	2.4500	2.2000	2.2000	-2.222%	3	644	-96.818%
2025-10-06	2.1500	2.2500	2.1500	2.2500	+15.385%	6	644	-96.889%
2025-10-02	1.8000	2.0000	1.8000	1.9500	0.000%	4	640	-96.410%
2025-10-01	1.9500	1.9500	1.9500	1.9500	-2.985%	1	641	-96.410%
2025-09-30	1.9000	2.0100	1.9000	2.0100	+0.500%	4	640	-96.517%
2025-09-25	2.0000	2.0000	2.0000	2.0000	-9.091%	250	638	-96.500%
2025-09-24	2.3500	2.4000	2.2000	2.2000	-16.350%	5	870	-96.818%
2025-09-22	2.7800	3.1000	2.6300	2.6300	-6.071%	125	868	-97.338%
2025-09-19	3.1000	3.2000	2.7500	2.8000	+8.527%	150	751	-97.500%
2025-09-18	2.4500	2.7100	2.4500	2.5800	+9.787%	49	641	-97.287%
2025-09-17	1.9500	2.3500	1.8500	2.3500	+42.424%	23	616	-97.021%
2025-09-15	1.6500	1.6500	1.6500	1.6500	-2.941%	20	600	-95.758%
2025-09-11	1.8000	1.8000	1.7000	1.7000	0.000%	2	580	-95.882%
2025-09-08	1.7000	1.7000	1.7000	1.7000	+3.030%	10	580	-95.882%
2025-09-05	1.6500	1.6500	1.6500	1.6500	+3.774%	4	570	-95.758%
2025-09-04	1.5800	1.6700	1.5800	1.5900	-20.500%	10	570	-95.597%
2025-09-03	2.0000	2.0000	2.0000	2.0000	+17.647%	20	570	-96.500%
2025-09-02	1.9000	1.9000	1.7000	1.7000	+13.333%	75	550	-95.882%
2025-08-29	1.5000	1.6500	1.5000	1.5000	0.000%	4	471	-95.333%
2025-08-28	1.6000	1.7500	1.5000	1.5000	-16.667%	44	471	-95.333%
2025-08-27	1.8000	1.8000	1.8000	1.8000	0.000%	2	511	-96.111%
2025-08-25	1.9400	2.0100	1.7500	1.8000	+2.857%	52	513	-96.111%
2025-08-22	1.8000	1.8000	1.7500	1.7500	-2.778%	2	481	-96.000%
2025-08-21	2.0000	2.0000	1.8000	1.8000	-4.255%	2	482	-96.111%
2025-08-20	1.7900	1.8800	1.7000	1.8800	-13.364%	6	480	-96.277%
2025-08-19	2.4500	2.4500	2.1000	2.1700	-18.113%	106	477	-96.774%
2025-08-18	2.5300	2.6500	2.5000	2.6500	-3.636%	4	476	-97.358%
2025-08-15	2.6000	2.7500	2.6000	2.7500	-3.509%	38	474	-97.455%
2025-08-14	2.9500	3.3000	2.8500	2.8500	+5.556%	130	436	-97.544%
2025-08-13	2.7000	2.7000	2.7000	2.7000	+5.058%	60	307	-97.407%
2025-08-08	2.8000	3.0000	2.5700	2.5700	-12.287%	38	257	-97.276%
2025-08-05	2.9300	2.9300	2.9300	2.9300	+3.901%	10	242	-97.611%
2025-08-01	3.0300	3.0300	2.7700	2.8200	+0.714%	30	242	-97.518%
2025-07-23	2.8000	2.8000	2.8000	2.8000	+12.000%	1	254	-97.500%
2025-07-22	2.7500	2.7500	2.4000	2.5000	-35.897%	6	254	-97.200%
2025-07-14	3.7000	3.9000	3.7000	3.9000	-2.500%	9	254	-98.205%
2025-07-11	4.3200	4.3500	4.0000	4.0000	-4.762%	5	254	-98.250%
2025-07-02	4.2000	4.2000	4.2000	4.2000	+10.526%	1	258	-98.333%
2025-06-30	3.7000	3.8000	3.7000	3.8000	-15.556%	16	258	-98.158%
2025-06-27	5.4000	5.4000	4.5000	4.5000	+14.504%	2	245	-98.444%
2025-06-26	3.9300	4.0500	3.9300	3.9300	-12.667%	3	243	-98.219%
2025-06-24	5.1000	5.1000	4.5000	4.5000	-31.193%	4	245	-98.444%
2025-06-20	5.0000	6.6300	5.0000	6.5400	+45.333%	54	242	-98.930%
2025-06-11	5.0000	5.0000	4.5000	4.5000	+2.273%	6	228	-98.444%
2025-06-10	4.4000	4.4000	4.4000	4.4000	+2.326%	1	224	-98.409%
2025-06-09	4.3000	4.3000	4.3000	4.3000	-9.091%	1	224	-98.372%
2025-06-06	5.0000	5.0000	4.7300	4.7300	+52.581%	12	223	-98.520%
2025-05-29	2.9500	3.1000	2.9500	3.1000	+8.772%	2	224	-97.742%
2025-05-22	3.0000	3.0000	2.8500	2.8500	+29.545%	2	223	-97.544%
2025-05-20	2.2500	2.2500	2.2000	2.2000	-15.385%	2	222	-96.818%
2025-05-16	2.6000	2.6000	2.4500	2.6000	-11.864%	88	221	-97.308%
2025-05-14	2.9500	2.9500	2.9500	2.9500	-4.221%	1	226	-97.627%
2025-05-13	3.0500	3.0800	2.9900	3.0800	+36.889%	16	226	-97.727%
2025-05-09	2.2500	2.2500	2.2500	2.2500	+12.500%	12	226	-96.889%
2025-05-06	2.0500	2.0500	1.7500	2.0000	-35.484%	34	220	-96.500%
2025-04-22	3.1000	3.1000	3.1000	3.1000	-22.500%	12	187	-97.742%
2025-04-14	4.0300	4.0700	4.0000	4.0000	+14.286%	21	199	-98.250%
2025-04-10	3.5000	3.5000	3.5000	3.5000	+6.061%	1	196	-98.000%
2025-04-09	3.3000	3.3000	3.3000	3.3000	-19.512%	2	195	-97.879%
2025-04-07	3.9000	4.1000	3.9000	4.1000	+7.895%	7	193	-98.293%
2025-04-04	3.8000	3.8000	3.8000	3.8000	-19.149%	2	196	-98.158%
2025-04-02	5.4000	5.6000	4.7000	4.7000	-20.339%	6	195	-98.511%
2025-04-01	6.4000	6.4000	5.7300	5.9000	-3.279%	7	192	-98.814%
2025-03-27	6.3000	6.3000	6.1000	6.1000	-4.688%	2	185	-98.852%
2025-03-26	7.1000	7.1000	6.4000	6.4000	-15.789%	4	183	-98.906%
2025-03-24	7.4000	7.7400	6.5300	7.6000	+20.635%	22	179	-99.079%
2025-03-20	6.3000	6.3000	6.3000	6.3000	-18.182%	1	173	-98.889%
2025-03-19	7.7000	7.7000	7.7000	7.7000	-16.304%	1	172	-99.091%
2025-03-18	9.0000	9.2000	8.9000	9.2000	-8.911%	3	171	-99.239%
2025-03-17	10.1000	10.1000	10.1000	10.1000	-14.696%	1	169	-99.307%
2025-03-14	10.4000	12.0000	10.4000	11.8400	+11.698%	18	169	-99.409%
2025-03-13	11.7700	11.8000	10.6000	10.6000	-5.357%	7	162	-99.340%
2025-03-12	11.4200	11.4200	11.2000	11.2000	+12.000%	2	162	-99.375%
2025-03-11	10.0000	10.0000	10.0000	10.0000	+11.111%	8	161	-99.300%
2025-03-10	11.3300	11.3300	9.0000	9.0000	-24.370%	3	164	-99.222%
2025-03-07	12.0000	12.0000	11.9000	11.9000	-18.493%	4	163	-99.412%
2025-03-06	15.8000	15.8000	14.2000	14.6000	-27.000%	122	162	-99.521%
2025-03-05	18.1000	22.2500	18.1000	20.0000	+11.111%	131	162	-99.650%
2025-03-04	12.9900	18.2700	12.9900	18.0000	+36.260%	58	62	-99.611%
2025-03-03	15.0500	15.5000	13.2100	13.2100	+43.587%	14	25	-99.470%
2025-02-28	9.2000	9.2000	9.2000	9.2000	+26.027%	2	21	-99.239%
2025-02-26	7.3000	7.3000	7.3000	7.3000	+16.242%	15	20	-99.041%
2025-02-25	7.2000	7.2000	6.2000	6.2800	0.000%	8	7	-98.885%

.dark-mode .gybstj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gybstj{ color: #333333; background-color: white; border: 2px solid #333333; }GRRR20270115C50GRRR Jan 15 2027 50.00 Call (GRRR270115C00050000)option OPRA

GRRR20270115C50
GRRR Jan 15 2027 50.00 Call (GRRR270115C00050000)
option OPRA