Dark

GRRR20270115P10
GRRR Jan 15 2027 10.00 Put (GRRR270115P00010000)
option OPRA

EOD

Jul 23, 2026

2.40-6.615%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.4000	2.4000	2.4000	2.4000	-6.615%	1	495	0.000%
2026-07-20	2.5300	2.5700	2.5300	2.5700	-3.019%	2	495	-6.615%
2026-07-17	2.6500	2.6500	2.6500	2.6500	+0.760%	1	495	-9.434%
2026-07-16	2.6300	2.6300	2.6300	2.6300	+9.583%	3	494	-8.745%
2026-07-15	2.4000	2.4000	2.4000	2.4000	+60.000%	10	497	0.000%
2026-07-07	1.4500	1.5000	1.4500	1.5000	+7.143%	2	487	+60.000%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+16.667%	10	487	+71.429%
2026-07-02	1.2000	1.2000	1.2000	1.2000	-7.692%	5	477	+100.000%
2026-07-01	1.2000	1.3000	1.2000	1.3000	-3.704%	10	477	+84.615%
2026-06-30	1.3500	1.4000	1.3500	1.3500	-1.460%	8	472	+77.778%
2026-06-29	1.5000	1.5000	1.3700	1.3700	-20.809%	100	465	+75.182%
2026-06-24	1.7300	1.7300	1.7300	1.7300	+4.848%	10	515	+38.728%
2026-06-23	1.6500	1.6600	1.5900	1.6500	-8.333%	160	525	+45.455%
2026-06-18	1.7500	1.8000	1.7000	1.8000	+12.500%	9	367	+33.333%
2026-06-17	1.6500	1.6500	1.6000	1.6000	-9.605%	20	367	+50.000%
2026-06-15	1.7700	1.7700	1.7700	1.7700	-2.747%	2	367	+35.593%
2026-06-11	2.2500	2.2500	1.8200	1.8200	-11.220%	3	367	+31.868%
2026-06-09	1.9500	2.0500	1.9500	2.0500	+86.364%	6	365	+17.073%
2026-06-02	1.0800	1.1000	1.0000	1.1000	-8.333%	91	371	+118.182%
2026-05-29	1.3500	1.3500	1.2000	1.2000	-7.692%	11	374	+100.000%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-23.529%	5	374	+84.615%
2026-05-26	1.6500	1.7000	1.6000	1.7000	-8.108%	19	369	+41.176%
2026-05-22	1.8500	1.8500	1.8500	1.8500	0.000%	25	353	+29.730%
2026-05-21	1.9500	1.9500	1.8500	1.8500	-17.778%	2	328	+29.730%
2026-05-18	2.2000	2.2500	2.2000	2.2500	+9.756%	17	328	+6.667%
2026-05-08	2.0500	2.0500	2.0500	2.0500	+13.260%	1	311	+17.073%
2026-05-07	1.8100	1.8100	1.8100	1.8100	-2.162%	25	312	+32.597%
2026-05-06	1.8500	1.8500	1.8500	1.8500	0.000%	15	312	+29.730%
2026-05-05	1.8000	1.8500	1.8000	1.8500	-3.141%	6	304	+29.730%
2026-05-04	1.7000	1.9100	1.7000	1.9100	+2.688%	7	298	+25.654%
2026-05-01	1.9500	1.9500	1.8000	1.8600	-8.824%	155	172	+29.032%
2026-04-30	1.8800	2.0400	1.8800	2.0400	+2.000%	17	172	+17.647%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-2.439%	10	162	+20.000%
2026-04-21	1.9500	2.0500	1.9500	2.0500	+7.895%	23	152	+17.073%
2026-04-20	2.0000	2.0000	1.9000	1.9000	-27.481%	11	159	+26.316%
2026-04-16	2.0500	2.6200	2.0500	2.6200	-6.762%	34	149	-8.397%
2026-04-15	2.8100	2.8100	2.8100	2.8100	-2.431%	6	173	-14.591%
2026-04-14	2.8800	2.8800	2.8800	2.8800	-0.690%	1	179	-16.667%
2026-04-13	2.9000	2.9000	2.9000	2.9000	-5.537%	1	180	-17.241%
2026-04-08	3.2300	3.2300	3.0700	3.0700	-12.286%	3	180	-21.824%
2026-03-30	3.5000	3.5000	3.5000	3.5000	+9.375%	2	177	-31.429%
2026-03-27	3.2000	3.2000	3.2000	3.2000	+3.226%	1	177	-25.000%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-1.587%	5	177	-22.581%
2026-03-20	3.1500	3.1500	3.1500	3.1500	-1.563%	1	182	-23.810%
2026-03-19	3.1500	3.2000	3.1500	3.2000	+6.667%	5	182	-25.000%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-1.316%	1	182	-20.000%
2026-03-10	3.0400	3.0400	3.0400	3.0400	+8.571%	1	182	-21.053%
2026-03-06	2.9400	2.9400	2.8000	2.8000	-13.846%	3	181	-14.286%
2026-03-03	3.2500	3.2500	3.2500	3.2500	+4.839%	2	180	-26.154%
2026-02-26	3.1000	3.1000	3.1000	3.1000	-14.365%	1	178	-22.581%
2026-02-25	3.5600	3.6200	3.5600	3.6200	+13.125%	35	143	-33.702%
2026-02-20	3.2000	3.2000	3.2000	3.2000	+6.667%	1	143	-25.000%
2026-02-18	3.0000	3.0000	3.0000	3.0000	-1.639%	1	143	-20.000%
2026-02-17	3.0500	3.0500	3.0500	3.0500	+3.390%	10	143	-21.311%
2026-02-10	2.9500	2.9500	2.9500	2.9500	-24.359%	1	143	-18.644%
2026-02-05	3.9000	3.9000	3.9000	3.9000	+11.429%	1	142	-38.462%
2026-02-04	4.5000	4.5000	3.5000	3.5000	+12.540%	3	141	-31.429%
2026-02-03	3.1100	3.1100	3.1100	3.1100	+24.400%	1	142	-22.830%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-7.407%	1	141	-4.000%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-22.857%	1	140	-11.111%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+20.275%	1	141	-31.429%
2026-01-15	2.8200	2.9100	2.8200	2.9100	-3.000%	2	141	-17.526%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-13.793%	5	140	-20.000%
2026-01-02	3.4800	3.4800	3.4800	3.4800	+12.258%	1	138	-31.034%
2025-12-23	3.1000	3.1000	3.1000	3.1000	-3.125%	1	138	-22.581%
2025-12-19	3.2000	3.2000	3.2000	3.2000	-5.605%	1	137	-25.000%
2025-11-25	3.3900	3.3900	3.3900	3.3900	-0.294%	1	136	-29.204%
2025-11-14	3.4000	3.4000	3.4000	3.4000	+6.250%	2	136	-29.412%
2025-11-12	3.2000	3.2000	3.2000	3.2000	+3.226%	3	134	-25.000%
2025-11-11	3.1000	3.1000	3.1000	3.1000	+6.897%	1	135	-22.581%
2025-11-03	2.9000	2.9000	2.9000	2.9000	+18.367%	2	134	-17.241%
2025-10-20	2.4500	2.4500	2.4500	2.4500	-20.968%	1	134	-2.041%
2025-10-13	3.1000	3.1000	3.1000	3.1000	+23.016%	1	134	-22.581%
2025-10-06	2.5200	2.5200	2.5200	2.5200	-21.250%	1	134	-4.762%
2025-08-19	3.2000	3.2000	3.2000	3.2000	-5.882%	1	134	-25.000%
2025-08-05	3.4000	3.4000	3.4000	3.4000	-5.556%	5	133	-29.412%
2025-08-01	3.5000	3.6000	3.5000	3.6000	+12.500%	15	138	-33.333%
2025-07-24	3.2000	3.2000	3.2000	3.2000	+3.560%	5	143	-25.000%
2025-07-17	3.0900	3.0900	3.0900	3.0900	-9.118%	1	143	-22.330%
2025-07-11	3.2000	3.4000	3.2000	3.4000	+3.030%	2	144	-29.412%
2025-07-10	3.3000	3.3000	3.3000	3.3000	+6.796%	1	144	-27.273%
2025-07-02	3.0900	3.0900	3.0900	3.0900	-0.323%	1	143	-22.330%
2025-06-27	3.1000	3.1000	3.1000	3.1000	-3.125%	2	142	-22.581%
2025-06-25	3.2000	3.2000	3.2000	3.2000	+9.589%	1	142	-25.000%
2025-06-24	3.0200	3.1700	2.9000	2.9200	-14.118%	12	142	-17.808%
2025-06-23	3.4000	3.4000	3.4000	3.4000	+15.254%	3	142	-29.412%
2025-06-20	3.0000	3.0000	2.9500	2.9500	-15.714%	24	142	-18.644%
2025-06-18	3.5000	3.5000	3.5000	3.5000	-14.634%	2	142	-31.429%
2025-06-09	4.1000	4.1000	4.1000	4.1000	+10.811%	1	142	-41.463%
2025-06-05	3.7000	3.7000	3.7000	3.7000	-2.632%	1	142	-35.135%
2025-06-04	3.8000	3.8000	3.8000	3.8000	-6.173%	1	142	-36.842%
2025-06-03	4.1000	4.1000	4.0500	4.0500	-1.220%	4	142	-40.741%
2025-06-02	4.1000	4.1000	4.1000	4.1000	+2.500%	1	143	-41.463%
2025-05-28	4.1700	4.1700	4.0000	4.0000	-11.111%	2	143	-40.000%
2025-05-22	4.8000	4.8000	4.2000	4.5000	0.000%	170	142	-46.667%
2025-05-20	4.5000	4.5000	4.5000	4.5000	+2.506%	2	62	-46.667%
2025-05-16	4.3900	4.3900	4.3900	4.3900	-5.996%	20	64	-45.330%
2025-05-12	4.4000	5.0000	4.4000	4.6700	-11.887%	5	54	-48.608%
2025-05-06	5.3000	5.3000	5.3000	5.3000	-3.285%	2	51	-54.717%
2025-05-01	5.4800	5.4800	5.4800	5.4800	+8.515%	1	49	-56.204%
2025-04-25	5.0500	5.0500	5.0500	5.0500	-2.885%	2	50	-52.475%
2025-04-15	5.2000	5.2000	5.2000	5.2000	-2.985%	1	51	-53.846%
2025-04-14	5.3600	5.3600	5.3600	5.3600	-9.153%	1	50	-55.224%
2025-04-07	5.9000	5.9000	5.9000	5.9000	+1.724%	1	49	-59.322%
2025-04-04	5.8000	5.8000	5.7000	5.8000	+11.538%	32	50	-58.621%
2025-04-03	5.1000	5.4300	5.1000	5.2000	+13.043%	26	34	-53.846%
2025-04-01	4.6000	4.6000	4.6000	4.6000	+2.222%	2	34	-47.826%
2025-03-27	4.5000	4.5000	4.5000	4.5000	-1.961%	1	32	-46.667%
2025-03-26	4.5900	4.5900	4.5900	4.5900	+0.879%	3	32	-47.712%
2025-03-21	4.6000	4.6000	4.5500	4.5500	+3.409%	6	34	-47.253%
2025-03-19	4.4000	4.4000	4.4000	4.4000	-1.345%	1	31	-45.455%
2025-03-13	4.4600	4.4600	4.4600	4.4600	-5.106%	10	21	-46.188%
2025-03-10	4.7000	4.7000	4.7000	4.7000	+11.639%	4	21	-48.936%
2025-03-04	4.9000	4.9000	4.2100	4.2100	+23.824%	12	25	-42.993%
2025-03-03	4.3000	4.3000	3.4000	3.4000	-22.727%	3	26	-29.412%
2025-02-28	4.4000	4.4000	4.4000	4.4000	+7.317%	2	23	-45.455%
2025-02-19	4.1000	4.1000	4.1000	4.1000	-12.766%	2	23	-41.463%
2025-02-14	4.7000	4.7000	4.7000	4.7000	-1.053%	4	26	-48.936%
2025-02-12	4.7500	4.7500	4.7500	4.7500	-12.037%	2	26	-49.474%
2025-02-11	5.4000	5.4000	5.4000	5.4000	-10.000%	1	25	-55.556%
2025-02-05	6.0000	6.0000	6.0000	6.0000	-4.610%	1	25	-60.000%
2025-01-29	6.2900	6.2900	6.2900	6.2900	-3.231%	1	24	-61.844%
2025-01-21	6.5000	6.5000	6.5000	6.5000	+1.562%	1	21	-63.077%
2025-01-17	6.4000	6.4000	6.4000	6.4000	-7.914%	2	21	-62.500%
2025-01-14	6.9500	6.9500	6.9500	6.9500	-2.113%	10	21	-65.468%
2025-01-13	7.1000	7.1000	7.1000	7.1000	+24.561%	1	11	-66.197%
2025-01-06	5.7000	5.7000	5.7000	5.7000	0.000%	10	10	-57.895%

.dark-mode .FxTy70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxTy70{ color: #333333; background-color: white; border: 2px solid #333333; }GRRR20270115P10GRRR Jan 15 2027 10.00 Put (GRRR270115P00010000)option OPRA

GRRR20270115P10
GRRR Jan 15 2027 10.00 Put (GRRR270115P00010000)
option OPRA