Dark

GRRR20270115P15
GRRR Jan 15 2027 15.00 Put (GRRR270115P00015000)
option OPRA

EOD

Sep 22, 2026

4.00+0.756%(+0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	4.0000	4.0000	4.0000	4.0000	+0.756%	3	1,335	0.000%
2026-09-21	4.1000	4.1000	3.9700	3.9700	-10.181%	16	1,332	+0.756%
2026-09-18	4.5000	4.5000	4.4200	4.4200	+0.455%	27	1,318	-9.502%
2026-09-16	4.4000	4.5000	4.4000	4.4000	0.000%	18	1,333	-9.091%
2026-09-15	4.4000	4.6000	4.2000	4.4000	+7.317%	20	1,315	-9.091%
2026-09-11	4.0000	4.1000	4.0000	4.1000	0.000%	11	1,295	-2.439%
2026-09-10	4.1400	4.1400	4.1000	4.1000	+5.128%	35	1,284	-2.439%
2026-09-09	3.9000	4.0000	3.9000	3.9000	-4.878%	66	1,249	+2.564%
2026-09-04	4.3000	4.3000	4.1000	4.1000	0.000%	92	1,092	-2.439%
2026-09-03	4.2500	4.3000	4.1000	4.1000	-2.381%	487	1,092	-2.439%
2026-09-02	4.0000	4.3000	4.0000	4.2000	+14.754%	60	664	-4.762%
2026-08-27	3.6700	3.6700	3.6600	3.6600	+3.977%	2	604	+9.290%
2026-08-26	3.9100	3.9300	3.3000	3.5200	-14.146%	78	604	+13.636%
2026-08-25	4.1000	4.1000	4.1000	4.1000	+13.889%	38	529	-2.439%
2026-08-21	3.4000	3.6000	3.4000	3.6000	-2.703%	6	491	+11.111%
2026-08-20	3.8000	3.8000	3.6000	3.7000	-1.070%	19	489	+8.108%
2026-08-17	3.7000	3.7400	3.6000	3.7400	+6.857%	47	482	+6.952%
2026-08-14	3.5000	3.5000	3.5000	3.5000	-23.913%	111	436	+14.286%
2026-08-10	4.6000	4.6000	4.6000	4.6000	-13.208%	17	409	-13.043%
2026-08-05	5.3000	5.3000	5.3000	5.3000	+2.515%	8	392	-24.528%
2026-08-04	5.1700	5.1700	5.1700	5.1700	-11.925%	4	384	-22.631%
2026-08-03	5.9500	5.9500	5.8700	5.8700	+0.686%	12	380	-31.857%
2026-07-31	5.8300	5.8300	5.8300	5.8300	+5.235%	66	368	-31.389%
2026-07-30	5.8000	5.8000	5.4900	5.5400	-9.180%	84	424	-27.798%
2026-07-29	6.1000	6.1000	6.1000	6.1000	+10.909%	13	449	-34.426%
2026-07-28	5.5000	5.5000	5.5000	5.5000	+1.852%	60	437	-27.273%
2026-07-27	5.6000	5.6000	5.4000	5.4000	0.000%	56	405	-25.926%
2026-07-24	5.4000	5.4000	5.4000	5.4000	+3.846%	10	351	-25.926%
2026-07-22	5.1000	5.2000	5.1000	5.2000	-9.408%	45	341	-23.077%
2026-07-20	5.7400	5.7400	5.7400	5.7400	-2.547%	1	324	-30.314%
2026-07-16	5.8900	5.8900	5.8900	5.8900	+24.788%	2	324	-32.088%
2026-07-15	4.7200	4.7200	4.7200	4.7200	+32.958%	1	323	-15.254%
2026-07-13	3.6000	3.6000	3.5500	3.5500	+2.899%	3	322	+12.676%
2026-07-10	3.4500	3.4500	3.4500	3.4500	-11.082%	1	324	+15.942%
2026-07-08	3.8800	3.8800	3.8800	3.8800	+7.778%	1	324	+3.093%
2026-07-07	3.4000	3.6000	3.4000	3.6000	+20.000%	2	324	+11.111%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-6.250%	3	325	+33.333%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-3.030%	1	326	+25.000%
2026-06-29	3.5000	3.5000	3.3000	3.3000	-19.512%	4	327	+21.212%
2026-06-26	4.1000	4.1000	4.1000	4.1000	0.000%	4	324	-2.439%
2026-06-25	4.0000	4.2000	4.0000	4.1000	+2.500%	4	320	-2.439%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+5.263%	2	319	0.000%
2026-06-23	3.8500	3.8700	3.7800	3.8000	-3.308%	151	318	+5.263%
2026-06-22	3.7200	3.9300	3.7200	3.9300	-1.750%	4	260	+1.781%
2026-06-18	3.7900	4.0000	3.7900	4.0000	+8.108%	6	261	0.000%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-2.632%	2	261	+8.108%
2026-06-15	3.7200	3.8000	3.7200	3.8000	-9.524%	2	263	+5.263%
2026-06-10	4.2000	4.2000	4.2000	4.2000	-1.869%	66	261	-4.762%
2026-06-09	4.0000	4.3200	4.0000	4.2800	+4.390%	4	200	-6.542%
2026-06-08	3.3000	4.2000	3.3000	4.1000	+1.235%	6	199	-2.439%
2026-06-05	4.0000	4.0500	4.0000	4.0500	+12.500%	5	198	-1.235%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+13.565%	1	197	+11.111%
2026-06-02	3.1700	3.1700	2.9900	3.1700	+4.620%	20	196	+26.183%
2026-06-01	3.0000	3.1000	3.0000	3.0300	-5.313%	3	214	+32.013%
2026-05-29	3.2000	3.2000	3.2000	3.2000	-10.615%	1	216	+25.000%
2026-05-28	3.5900	3.5900	3.5800	3.5800	-10.050%	2	215	+11.732%
2026-05-26	4.1000	4.1000	3.9800	3.9800	-13.478%	2	214	+0.503%
2026-05-22	4.6000	4.6000	4.6000	4.6000	-16.364%	2	213	-13.043%
2026-05-12	5.5000	5.5000	5.5000	5.5000	+19.565%	1	213	-27.273%
2026-05-07	4.6000	4.6000	4.6000	4.6000	+0.218%	1	213	-13.043%
2026-05-05	4.5100	4.5900	4.4000	4.5900	-3.571%	3	213	-12.854%
2026-05-04	4.7600	4.7600	4.7600	4.7600	-4.990%	17	212	-15.966%
2026-05-01	5.0100	5.0100	5.0100	5.0100	-1.572%	10	195	-20.160%
2026-04-30	5.1000	5.1000	5.0900	5.0900	-27.286%	2	195	-21.415%
2026-04-24	7.0000	7.0000	7.0000	7.0000	+17.845%	1	194	-42.857%
2026-04-20	5.9400	5.9400	5.9400	5.9400	+8.791%	1	195	-32.660%
2026-04-17	5.5600	5.5600	5.4600	5.4600	-5.043%	54	194	-26.740%
2026-04-15	5.7500	5.7500	5.7500	5.7500	-20.139%	2	140	-30.435%
2026-03-27	7.0000	7.2000	7.0000	7.2000	+9.422%	2	140	-44.444%
2026-03-20	6.5800	6.5800	6.5800	6.5800	+1.700%	20	141	-39.210%
2026-02-19	6.4700	6.4700	6.4700	6.4700	-0.308%	1	121	-38.176%
2026-02-06	6.4900	6.4900	6.4900	6.4900	+11.897%	1	121	-38.367%
2026-01-30	5.8000	5.8000	5.8000	5.8000	+4.505%	10	120	-31.034%
2026-01-29	5.4800	5.5500	5.4800	5.5500	-7.500%	3	120	-27.928%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-0.826%	1	120	-33.333%
2026-01-06	6.0500	6.0500	6.0500	6.0500	-7.634%	2	120	-33.884%
2025-12-31	6.5500	6.5500	6.5500	6.5500	-2.239%	1	120	-38.931%
2025-12-23	6.7100	6.7100	6.7000	6.7000	+9.477%	5	120	-40.299%
2025-12-15	6.1200	6.1200	6.1200	6.1200	-6.279%	10	120	-34.641%
2025-11-26	6.2000	6.5300	6.2000	6.5300	-1.061%	11	109	-38.744%
2025-11-18	6.6000	6.6000	6.6000	6.6000	-4.209%	1	109	-39.394%
2025-11-17	6.8900	6.8900	6.8900	6.8900	+7.656%	1	110	-41.945%
2025-11-11	6.4000	6.4000	6.4000	6.4000	-1.538%	26	110	-37.500%
2025-11-10	6.3000	6.5000	6.3000	6.5000	+3.668%	4	110	-38.462%
2025-10-27	6.2700	6.2700	6.2700	6.2700	+9.043%	1	110	-36.204%
2025-10-16	5.7500	5.7500	5.7500	5.7500	+1.590%	1	110	-30.435%
2025-09-24	5.6600	5.6600	5.6600	5.6600	+4.815%	5	109	-29.329%
2025-09-23	5.4000	5.4000	5.4000	5.4000	+1.887%	2	109	-25.926%
2025-09-22	5.8000	5.8000	5.3000	5.3000	+4.126%	3	111	-24.528%
2025-09-19	5.0900	5.0900	5.0900	5.0900	+6.042%	2	110	-21.415%
2025-09-18	5.5200	5.5200	4.8000	4.8000	-11.927%	4	108	-16.667%
2025-09-17	5.1000	5.6500	5.0100	5.4500	-5.546%	11	108	-26.606%
2025-09-09	5.7700	5.7700	5.7700	5.7700	-3.833%	1	107	-30.676%
2025-09-05	6.1000	6.2000	6.0000	6.0000	-3.226%	11	107	-33.333%
2025-09-02	6.2000	6.2000	6.2000	6.2000	-7.463%	1	107	-35.484%
2025-08-21	6.7000	6.7000	6.7000	6.7000	+1.515%	1	107	-40.299%
2025-08-20	6.6000	6.6000	6.6000	6.6000	+10.000%	2	107	-39.394%
2025-08-18	6.0000	6.0000	6.0000	6.0000	-2.913%	10	107	-33.333%
2025-08-13	6.1800	6.1800	6.1800	6.1800	-6.364%	1	117	-35.275%
2025-08-12	6.6000	6.6000	6.6000	6.6000	+5.600%	7	117	-39.394%
2025-08-08	6.2500	6.2500	6.2500	6.2500	-8.088%	10	124	-36.000%
2025-07-29	6.8000	6.8000	6.8000	6.8000	+10.569%	1	134	-41.176%
2025-07-23	6.1500	6.1500	6.1500	6.1500	+0.820%	1	134	-34.959%
2025-07-18	6.1000	6.1000	6.1000	6.1000	-3.633%	1	135	-34.426%
2025-07-16	6.1800	6.3300	6.1800	6.3300	-1.094%	42	136	-36.809%
2025-07-14	6.4000	6.4000	6.2400	6.4000	+4.918%	9	142	-37.500%
2025-07-11	6.1000	6.1000	6.1000	6.1000	-0.813%	1	141	-34.426%
2025-07-10	6.3000	6.3000	6.1500	6.1500	+6.218%	11	142	-34.959%
2025-07-09	6.0400	6.0400	5.7900	5.7900	-5.082%	2	133	-30.915%
2025-07-03	6.1000	6.1000	6.1000	6.1000	+1.667%	1	131	-34.426%
2025-07-02	6.0000	6.0000	6.0000	6.0000	-3.226%	2	131	-33.333%
2025-07-01	6.1600	6.2000	6.1400	6.2000	-0.800%	5	133	-35.484%
2025-06-25	5.8500	6.2500	5.8500	6.2500	+9.649%	3	131	-36.000%
2025-06-20	5.7000	5.7000	5.7000	5.7000	-15.556%	2	131	-29.825%
2025-06-18	6.7500	6.7500	6.7500	6.7500	+0.596%	10	131	-40.741%
2025-06-17	6.7000	6.8000	6.7000	6.7100	-1.324%	12	131	-40.387%
2025-06-13	6.8000	6.8000	6.8000	6.8000	+6.250%	2	127	-41.176%
2025-06-11	6.4000	6.4000	6.4000	6.4000	-3.030%	1	126	-37.500%
2025-06-09	6.6000	6.7300	6.6000	6.6000	-5.714%	3	127	-39.394%
2025-06-05	6.9000	7.0000	6.9000	7.0000	-3.181%	4	128	-42.857%
2025-06-03	7.4000	7.4000	7.2300	7.2300	-4.868%	2	132	-44.675%
2025-05-23	7.8500	7.8500	7.5000	7.6000	-1.299%	118	79	-47.368%
2025-05-22	8.4000	8.5000	7.7000	7.7000	-6.098%	126	79	-48.052%
2025-05-20	8.4000	8.4000	8.2000	8.2000	-1.205%	12	35	-51.220%
2025-05-16	8.5000	8.5000	8.3000	8.3000	-1.190%	6	41	-51.807%
2025-05-13	8.4000	8.4000	8.4000	8.4000	-7.794%	25	43	-52.381%
2025-05-06	9.1100	9.1100	9.1100	9.1100	+3.523%	25	68	-56.092%
2025-05-05	8.8000	8.8000	8.8000	8.8000	-5.681%	1	45	-54.545%
2025-04-21	9.3300	9.3300	9.3300	9.3300	-3.814%	1	45	-57.128%
2025-04-11	9.6500	9.8000	9.6500	9.7000	+2.105%	24	46	-58.763%
2025-04-09	9.9000	10.0500	9.5000	9.5000	-3.061%	4	35	-57.895%
2025-04-08	9.1000	9.8000	9.1000	9.8000	+2.083%	32	34	-59.184%
2025-04-07	9.4600	9.6000	9.4500	9.6000	+2.128%	3	43	-58.333%
2025-04-04	9.4000	9.4000	9.4000	9.4000	+7.429%	2	42	-57.447%
2025-04-02	8.7700	8.7700	8.7500	8.7500	+9.375%	30	41	-54.286%
2025-03-10	8.0000	8.0000	8.0000	8.0000	+1.138%	1	11	-50.000%
2025-03-07	7.5000	7.9500	7.5000	7.9100	+10.321%	34	12	-49.431%
2025-03-05	7.1700	7.1700	7.1700	7.1700	-7.484%	1	15	-44.212%
2025-03-03	7.7500	7.7500	7.7500	7.7500	-4.557%	1	15	-48.387%
2025-02-28	8.1200	8.1200	8.1200	8.1200	+6.842%	2	15	-50.739%
2025-02-20	7.4000	7.6000	7.4000	7.6000	+1.333%	6	14	-47.368%
2025-02-19	7.5000	7.5000	7.5000	7.5000	-6.250%	1	11	-46.667%
2025-02-13	8.0000	8.0000	8.0000	8.0000	-5.325%	1	10	-50.000%
2025-02-12	8.4500	8.4500	8.4500	8.4500	-3.977%	10	10	-52.663%
2025-02-10	8.8000	8.8000	8.8000	8.8000	-8.333%	1	1	-54.545%
2025-01-24	9.6000	9.6000	9.6000	9.6000	0.000%	2	1	-58.333%

.dark-mode .bQxd3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQxd3q{ color: #333333; background-color: white; border: 2px solid #333333; }GRRR20270115P15GRRR Jan 15 2027 15.00 Put (GRRR270115P00015000)option OPRA

GRRR20270115P15
GRRR Jan 15 2027 15.00 Put (GRRR270115P00015000)
option OPRA