Dark

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

EOD

Sep 23, 2026

1.30-23.529%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.3000	1.3000	1.3000	1.3000	-23.529%	4	647	0.000%
2026-09-18	1.7000	1.7000	1.7000	1.7000	-10.053%	1	651	-23.529%
2026-09-15	1.8900	1.8900	1.8900	1.8900	+21.935%	1	650	-31.217%
2026-09-11	1.5000	1.5500	1.5000	1.5500	0.000%	11	650	-16.129%
2026-09-10	1.5500	1.5500	1.5500	1.5500	+0.649%	1	649	-16.129%
2026-09-09	1.5500	1.5500	1.5400	1.5400	-3.750%	3	649	-15.584%
2026-09-03	1.6000	1.6000	1.5000	1.6000	-1.235%	12	651	-18.750%
2026-09-02	1.6200	1.6200	1.6200	1.6200	+8.000%	10	651	-19.753%
2026-09-01	1.5000	1.5000	1.5000	1.5000	+7.143%	1	651	-13.333%
2026-08-31	1.4000	1.4000	1.4000	1.4000	+7.692%	10	651	-7.143%
2026-08-27	1.3000	1.3000	1.3000	1.3000	+2.362%	1	661	0.000%
2026-08-26	1.4500	1.4500	1.2700	1.2700	-15.333%	7	660	+2.362%
2026-08-25	1.5000	1.5200	1.4500	1.5000	+10.294%	60	659	-13.333%
2026-08-24	1.3600	1.3600	1.3600	1.3600	+0.741%	1	655	-4.412%
2026-08-21	1.3500	1.3500	1.3500	1.3500	0.000%	7	654	-3.704%
2026-08-14	1.4000	1.4000	1.3500	1.3500	-10.000%	14	654	-3.704%
2026-08-13	1.5000	1.5000	1.5000	1.5000	0.000%	8	651	-13.333%
2026-08-12	1.6500	1.6500	1.5000	1.5000	-14.286%	20	653	-13.333%
2026-08-11	1.7500	1.8000	1.7500	1.7500	-7.895%	8	653	-25.714%
2026-08-10	1.8500	1.9000	1.8500	1.9000	0.000%	61	646	-31.579%
2026-08-07	1.9000	1.9000	1.9000	1.9000	-11.628%	4	586	-31.579%
2026-08-06	2.2000	2.2000	2.1500	2.1500	0.000%	26	583	-39.535%
2026-08-05	2.1500	2.1500	2.1500	2.1500	-2.273%	120	563	-39.535%
2026-08-04	2.2700	2.2700	2.2000	2.2000	-10.204%	6	445	-40.909%
2026-08-03	2.4500	2.4500	2.4500	2.4500	-2.390%	7	444	-46.939%
2026-07-31	2.6400	2.6500	2.5100	2.5100	+7.265%	76	451	-48.207%
2026-07-30	2.5000	2.6000	2.2900	2.3400	-6.400%	86	443	-44.444%
2026-07-29	2.5000	2.5000	2.5000	2.5000	-3.846%	5	502	-48.000%
2026-07-28	2.6000	2.6000	2.6000	2.6000	+4.000%	1	497	-50.000%
2026-07-27	2.5000	2.5000	2.5000	2.5000	+2.041%	3	497	-48.000%
2026-07-24	2.4500	2.4500	2.4000	2.4500	+2.083%	3	495	-46.939%
2026-07-23	2.4000	2.4000	2.4000	2.4000	-6.615%	1	495	-45.833%
2026-07-20	2.5300	2.5700	2.5300	2.5700	-3.019%	2	495	-49.416%
2026-07-17	2.6500	2.6500	2.6500	2.6500	+0.760%	1	495	-50.943%
2026-07-16	2.6300	2.6300	2.6300	2.6300	+9.583%	3	494	-50.570%
2026-07-15	2.4000	2.4000	2.4000	2.4000	+60.000%	10	497	-45.833%
2026-07-07	1.4500	1.5000	1.4500	1.5000	+7.143%	2	487	-13.333%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+16.667%	10	487	-7.143%
2026-07-02	1.2000	1.2000	1.2000	1.2000	-7.692%	5	477	+8.333%
2026-07-01	1.2000	1.3000	1.2000	1.3000	-3.704%	10	477	0.000%
2026-06-30	1.3500	1.4000	1.3500	1.3500	-1.460%	8	472	-3.704%
2026-06-29	1.5000	1.5000	1.3700	1.3700	-20.809%	100	465	-5.109%
2026-06-24	1.7300	1.7300	1.7300	1.7300	+4.848%	10	515	-24.855%
2026-06-23	1.6500	1.6600	1.5900	1.6500	-8.333%	160	525	-21.212%
2026-06-18	1.7500	1.8000	1.7000	1.8000	+12.500%	9	367	-27.778%
2026-06-17	1.6500	1.6500	1.6000	1.6000	-9.605%	20	367	-18.750%
2026-06-15	1.7700	1.7700	1.7700	1.7700	-2.747%	2	367	-26.554%
2026-06-11	2.2500	2.2500	1.8200	1.8200	-11.220%	3	367	-28.571%
2026-06-09	1.9500	2.0500	1.9500	2.0500	+86.364%	6	365	-36.585%
2026-06-02	1.0800	1.1000	1.0000	1.1000	-8.333%	91	371	+18.182%
2026-05-29	1.3500	1.3500	1.2000	1.2000	-7.692%	11	374	+8.333%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-23.529%	5	374	0.000%
2026-05-26	1.6500	1.7000	1.6000	1.7000	-8.108%	19	369	-23.529%
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	-42.222%
2026-05-08	2.0500	2.0500	2.0500	2.0500	+13.260%	1	311	-36.585%
2026-05-07	1.8100	1.8100	1.8100	1.8100	-2.162%	25	312	-28.177%
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	-31.937%
2026-05-01	1.9500	1.9500	1.8000	1.8600	-8.824%	155	172	-30.108%
2026-04-30	1.8800	2.0400	1.8800	2.0400	+2.000%	17	172	-36.275%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-2.439%	10	162	-35.000%
2026-04-21	1.9500	2.0500	1.9500	2.0500	+7.895%	23	152	-36.585%
2026-04-20	2.0000	2.0000	1.9000	1.9000	-27.481%	11	159	-31.579%
2026-04-16	2.0500	2.6200	2.0500	2.6200	-6.762%	34	149	-50.382%
2026-04-15	2.8100	2.8100	2.8100	2.8100	-2.431%	6	173	-53.737%
2026-04-14	2.8800	2.8800	2.8800	2.8800	-0.690%	1	179	-54.861%
2026-04-13	2.9000	2.9000	2.9000	2.9000	-5.537%	1	180	-55.172%
2026-04-08	3.2300	3.2300	3.0700	3.0700	-12.286%	3	180	-57.655%
2026-03-30	3.5000	3.5000	3.5000	3.5000	+9.375%	2	177	-62.857%
2026-03-27	3.2000	3.2000	3.2000	3.2000	+3.226%	1	177	-59.375%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-1.587%	5	177	-58.065%
2026-03-20	3.1500	3.1500	3.1500	3.1500	-1.563%	1	182	-58.730%
2026-03-19	3.1500	3.2000	3.1500	3.2000	+6.667%	5	182	-59.375%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-1.316%	1	182	-56.667%
2026-03-10	3.0400	3.0400	3.0400	3.0400	+8.571%	1	182	-57.237%
2026-03-06	2.9400	2.9400	2.8000	2.8000	-13.846%	3	181	-53.571%
2026-03-03	3.2500	3.2500	3.2500	3.2500	+4.839%	2	180	-60.000%
2026-02-26	3.1000	3.1000	3.1000	3.1000	-14.365%	1	178	-58.065%
2026-02-25	3.5600	3.6200	3.5600	3.6200	+13.125%	35	143	-64.088%
2026-02-20	3.2000	3.2000	3.2000	3.2000	+6.667%	1	143	-59.375%
2026-02-18	3.0000	3.0000	3.0000	3.0000	-1.639%	1	143	-56.667%
2026-02-17	3.0500	3.0500	3.0500	3.0500	+3.390%	10	143	-57.377%
2026-02-10	2.9500	2.9500	2.9500	2.9500	-24.359%	1	143	-55.932%
2026-02-05	3.9000	3.9000	3.9000	3.9000	+11.429%	1	142	-66.667%
2026-02-04	4.5000	4.5000	3.5000	3.5000	+12.540%	3	141	-62.857%
2026-02-03	3.1100	3.1100	3.1100	3.1100	+24.400%	1	142	-58.199%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-7.407%	1	141	-48.000%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-22.857%	1	140	-51.852%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+20.275%	1	141	-62.857%
2026-01-15	2.8200	2.9100	2.8200	2.9100	-3.000%	2	141	-55.326%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-13.793%	5	140	-56.667%
2026-01-02	3.4800	3.4800	3.4800	3.4800	+12.258%	1	138	-62.644%
2025-12-23	3.1000	3.1000	3.1000	3.1000	-3.125%	1	138	-58.065%
2025-12-19	3.2000	3.2000	3.2000	3.2000	-5.605%	1	137	-59.375%
2025-11-25	3.3900	3.3900	3.3900	3.3900	-0.294%	1	136	-61.652%
2025-11-14	3.4000	3.4000	3.4000	3.4000	+6.250%	2	136	-61.765%
2025-11-12	3.2000	3.2000	3.2000	3.2000	+3.226%	3	134	-59.375%
2025-11-11	3.1000	3.1000	3.1000	3.1000	+6.897%	1	135	-58.065%
2025-11-03	2.9000	2.9000	2.9000	2.9000	+18.367%	2	134	-55.172%
2025-10-20	2.4500	2.4500	2.4500	2.4500	-20.968%	1	134	-46.939%
2025-10-13	3.1000	3.1000	3.1000	3.1000	+23.016%	1	134	-58.065%
2025-10-06	2.5200	2.5200	2.5200	2.5200	-21.250%	1	134	-48.413%
2025-08-19	3.2000	3.2000	3.2000	3.2000	-5.882%	1	134	-59.375%
2025-08-05	3.4000	3.4000	3.4000	3.4000	-5.556%	5	133	-61.765%
2025-08-01	3.5000	3.6000	3.5000	3.6000	+12.500%	15	138	-63.889%
2025-07-24	3.2000	3.2000	3.2000	3.2000	+3.560%	5	143	-59.375%
2025-07-17	3.0900	3.0900	3.0900	3.0900	-9.118%	1	143	-57.929%
2025-07-11	3.2000	3.4000	3.2000	3.4000	+3.030%	2	144	-61.765%
2025-07-10	3.3000	3.3000	3.3000	3.3000	+6.796%	1	144	-60.606%
2025-07-02	3.0900	3.0900	3.0900	3.0900	-0.323%	1	143	-57.929%
2025-06-27	3.1000	3.1000	3.1000	3.1000	-3.125%	2	142	-58.065%
2025-06-25	3.2000	3.2000	3.2000	3.2000	+9.589%	1	142	-59.375%
2025-06-24	3.0200	3.1700	2.9000	2.9200	-14.118%	12	142	-55.479%
2025-06-23	3.4000	3.4000	3.4000	3.4000	+15.254%	3	142	-61.765%
2025-06-20	3.0000	3.0000	2.9500	2.9500	-15.714%	24	142	-55.932%
2025-06-18	3.5000	3.5000	3.5000	3.5000	-14.634%	2	142	-62.857%
2025-06-09	4.1000	4.1000	4.1000	4.1000	+10.811%	1	142	-68.293%
2025-06-05	3.7000	3.7000	3.7000	3.7000	-2.632%	1	142	-64.865%
2025-06-04	3.8000	3.8000	3.8000	3.8000	-6.173%	1	142	-65.789%
2025-06-03	4.1000	4.1000	4.0500	4.0500	-1.220%	4	142	-67.901%
2025-06-02	4.1000	4.1000	4.1000	4.1000	+2.500%	1	143	-68.293%
2025-05-28	4.1700	4.1700	4.0000	4.0000	-11.111%	2	143	-67.500%
2025-05-22	4.8000	4.8000	4.2000	4.5000	0.000%	170	142	-71.111%
2025-05-20	4.5000	4.5000	4.5000	4.5000	+2.506%	2	62	-71.111%
2025-05-16	4.3900	4.3900	4.3900	4.3900	-5.996%	20	64	-70.387%
2025-05-12	4.4000	5.0000	4.4000	4.6700	-11.887%	5	54	-72.163%
2025-05-06	5.3000	5.3000	5.3000	5.3000	-3.285%	2	51	-75.472%
2025-05-01	5.4800	5.4800	5.4800	5.4800	+8.515%	1	49	-76.277%
2025-04-25	5.0500	5.0500	5.0500	5.0500	-2.885%	2	50	-74.257%
2025-04-15	5.2000	5.2000	5.2000	5.2000	-2.985%	1	51	-75.000%
2025-04-14	5.3600	5.3600	5.3600	5.3600	-9.153%	1	50	-75.746%
2025-04-07	5.9000	5.9000	5.9000	5.9000	+1.724%	1	49	-77.966%
2025-04-04	5.8000	5.8000	5.7000	5.8000	+11.538%	32	50	-77.586%
2025-04-03	5.1000	5.4300	5.1000	5.2000	+13.043%	26	34	-75.000%
2025-04-01	4.6000	4.6000	4.6000	4.6000	+2.222%	2	34	-71.739%
2025-03-27	4.5000	4.5000	4.5000	4.5000	-1.961%	1	32	-71.111%
2025-03-26	4.5900	4.5900	4.5900	4.5900	+0.879%	3	32	-71.678%
2025-03-21	4.6000	4.6000	4.5500	4.5500	+3.409%	6	34	-71.429%
2025-03-19	4.4000	4.4000	4.4000	4.4000	-1.345%	1	31	-70.455%
2025-03-13	4.4600	4.4600	4.4600	4.4600	-5.106%	10	21	-70.852%
2025-03-10	4.7000	4.7000	4.7000	4.7000	+11.639%	4	21	-72.340%
2025-03-04	4.9000	4.9000	4.2100	4.2100	+23.824%	12	25	-69.121%
2025-03-03	4.3000	4.3000	3.4000	3.4000	-22.727%	3	26	-61.765%
2025-02-28	4.4000	4.4000	4.4000	4.4000	+7.317%	2	23	-70.455%
2025-02-19	4.1000	4.1000	4.1000	4.1000	-12.766%	2	23	-68.293%
2025-02-14	4.7000	4.7000	4.7000	4.7000	-1.053%	4	26	-72.340%
2025-02-12	4.7500	4.7500	4.7500	4.7500	-12.037%	2	26	-72.632%
2025-02-11	5.4000	5.4000	5.4000	5.4000	-10.000%	1	25	-75.926%
2025-02-05	6.0000	6.0000	6.0000	6.0000	-4.610%	1	25	-78.333%
2025-01-29	6.2900	6.2900	6.2900	6.2900	-3.231%	1	24	-79.332%
2025-01-21	6.5000	6.5000	6.5000	6.5000	+1.562%	1	21	-80.000%
2025-01-17	6.4000	6.4000	6.4000	6.4000	-7.914%	2	21	-79.688%
2025-01-14	6.9500	6.9500	6.9500	6.9500	-2.113%	10	21	-81.295%
2025-01-13	7.1000	7.1000	7.1000	7.1000	+24.561%	1	11	-81.690%
2025-01-06	5.7000	5.7000	5.7000	5.7000	0.000%	10	10	-77.193%

.dark-mode .hrGzXX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hrGzXX{ 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