Dark

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

EOD

Jul 22, 2026

5.20-9.408%(-0.54)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.1000	5.2000	5.1000	5.2000	-9.408%	45	341	0.000%
2026-07-20	5.7400	5.7400	5.7400	5.7400	-2.547%	1	324	-9.408%
2026-07-16	5.8900	5.8900	5.8900	5.8900	+24.788%	2	324	-11.715%
2026-07-15	4.7200	4.7200	4.7200	4.7200	+32.958%	1	323	+10.169%
2026-07-13	3.6000	3.6000	3.5500	3.5500	+2.899%	3	322	+46.479%
2026-07-10	3.4500	3.4500	3.4500	3.4500	-11.082%	1	324	+50.725%
2026-07-08	3.8800	3.8800	3.8800	3.8800	+7.778%	1	324	+34.021%
2026-07-07	3.4000	3.6000	3.4000	3.6000	+20.000%	2	324	+44.444%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-6.250%	3	325	+73.333%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-3.030%	1	326	+62.500%
2026-06-29	3.5000	3.5000	3.3000	3.3000	-19.512%	4	327	+57.576%
2026-06-26	4.1000	4.1000	4.1000	4.1000	0.000%	4	324	+26.829%
2026-06-25	4.0000	4.2000	4.0000	4.1000	+2.500%	4	320	+26.829%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+5.263%	2	319	+30.000%
2026-06-23	3.8500	3.8700	3.7800	3.8000	-3.308%	151	318	+36.842%
2026-06-22	3.7200	3.9300	3.7200	3.9300	-1.750%	4	260	+32.316%
2026-06-18	3.7900	4.0000	3.7900	4.0000	+8.108%	6	261	+30.000%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-2.632%	2	261	+40.541%
2026-06-15	3.7200	3.8000	3.7200	3.8000	-9.524%	2	263	+36.842%
2026-06-10	4.2000	4.2000	4.2000	4.2000	-1.869%	66	261	+23.810%
2026-06-09	4.0000	4.3200	4.0000	4.2800	+4.390%	4	200	+21.495%
2026-06-08	3.3000	4.2000	3.3000	4.1000	+1.235%	6	199	+26.829%
2026-06-05	4.0000	4.0500	4.0000	4.0500	+12.500%	5	198	+28.395%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+13.565%	1	197	+44.444%
2026-06-02	3.1700	3.1700	2.9900	3.1700	+4.620%	20	196	+64.038%
2026-06-01	3.0000	3.1000	3.0000	3.0300	-5.313%	3	214	+71.617%
2026-05-29	3.2000	3.2000	3.2000	3.2000	-10.615%	1	216	+62.500%
2026-05-28	3.5900	3.5900	3.5800	3.5800	-10.050%	2	215	+45.251%
2026-05-26	4.1000	4.1000	3.9800	3.9800	-13.478%	2	214	+30.653%
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	-5.455%
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	+13.290%
2026-05-04	4.7600	4.7600	4.7600	4.7600	-4.990%	17	212	+9.244%
2026-05-01	5.0100	5.0100	5.0100	5.0100	-1.572%	10	195	+3.792%
2026-04-30	5.1000	5.1000	5.0900	5.0900	-27.286%	2	195	+2.161%
2026-04-24	7.0000	7.0000	7.0000	7.0000	+17.845%	1	194	-25.714%
2026-04-20	5.9400	5.9400	5.9400	5.9400	+8.791%	1	195	-12.458%
2026-04-17	5.5600	5.5600	5.4600	5.4600	-5.043%	54	194	-4.762%
2026-04-15	5.7500	5.7500	5.7500	5.7500	-20.139%	2	140	-9.565%
2026-03-27	7.0000	7.2000	7.0000	7.2000	+9.422%	2	140	-27.778%
2026-03-20	6.5800	6.5800	6.5800	6.5800	+1.700%	20	141	-20.973%
2026-02-19	6.4700	6.4700	6.4700	6.4700	-0.308%	1	121	-19.629%
2026-02-06	6.4900	6.4900	6.4900	6.4900	+11.897%	1	121	-19.877%
2026-01-30	5.8000	5.8000	5.8000	5.8000	+4.505%	10	120	-10.345%
2026-01-29	5.4800	5.5500	5.4800	5.5500	-7.500%	3	120	-6.306%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-0.826%	1	120	-13.333%
2026-01-06	6.0500	6.0500	6.0500	6.0500	-7.634%	2	120	-14.050%
2025-12-31	6.5500	6.5500	6.5500	6.5500	-2.239%	1	120	-20.611%
2025-12-23	6.7100	6.7100	6.7000	6.7000	+9.477%	5	120	-22.388%
2025-12-15	6.1200	6.1200	6.1200	6.1200	-6.279%	10	120	-15.033%
2025-11-26	6.2000	6.5300	6.2000	6.5300	-1.061%	11	109	-20.368%
2025-11-18	6.6000	6.6000	6.6000	6.6000	-4.209%	1	109	-21.212%
2025-11-17	6.8900	6.8900	6.8900	6.8900	+7.656%	1	110	-24.528%
2025-11-11	6.4000	6.4000	6.4000	6.4000	-1.538%	26	110	-18.750%
2025-11-10	6.3000	6.5000	6.3000	6.5000	+3.668%	4	110	-20.000%
2025-10-27	6.2700	6.2700	6.2700	6.2700	+9.043%	1	110	-17.065%
2025-10-16	5.7500	5.7500	5.7500	5.7500	+1.590%	1	110	-9.565%
2025-09-24	5.6600	5.6600	5.6600	5.6600	+4.815%	5	109	-8.127%
2025-09-23	5.4000	5.4000	5.4000	5.4000	+1.887%	2	109	-3.704%
2025-09-22	5.8000	5.8000	5.3000	5.3000	+4.126%	3	111	-1.887%
2025-09-19	5.0900	5.0900	5.0900	5.0900	+6.042%	2	110	+2.161%
2025-09-18	5.5200	5.5200	4.8000	4.8000	-11.927%	4	108	+8.333%
2025-09-17	5.1000	5.6500	5.0100	5.4500	-5.546%	11	108	-4.587%
2025-09-09	5.7700	5.7700	5.7700	5.7700	-3.833%	1	107	-9.879%
2025-09-05	6.1000	6.2000	6.0000	6.0000	-3.226%	11	107	-13.333%
2025-09-02	6.2000	6.2000	6.2000	6.2000	-7.463%	1	107	-16.129%
2025-08-21	6.7000	6.7000	6.7000	6.7000	+1.515%	1	107	-22.388%
2025-08-20	6.6000	6.6000	6.6000	6.6000	+10.000%	2	107	-21.212%
2025-08-18	6.0000	6.0000	6.0000	6.0000	-2.913%	10	107	-13.333%
2025-08-13	6.1800	6.1800	6.1800	6.1800	-6.364%	1	117	-15.858%
2025-08-12	6.6000	6.6000	6.6000	6.6000	+5.600%	7	117	-21.212%
2025-08-08	6.2500	6.2500	6.2500	6.2500	-8.088%	10	124	-16.800%
2025-07-29	6.8000	6.8000	6.8000	6.8000	+10.569%	1	134	-23.529%
2025-07-23	6.1500	6.1500	6.1500	6.1500	+0.820%	1	134	-15.447%
2025-07-18	6.1000	6.1000	6.1000	6.1000	-3.633%	1	135	-14.754%
2025-07-16	6.1800	6.3300	6.1800	6.3300	-1.094%	42	136	-17.852%
2025-07-14	6.4000	6.4000	6.2400	6.4000	+4.918%	9	142	-18.750%
2025-07-11	6.1000	6.1000	6.1000	6.1000	-0.813%	1	141	-14.754%
2025-07-10	6.3000	6.3000	6.1500	6.1500	+6.218%	11	142	-15.447%
2025-07-09	6.0400	6.0400	5.7900	5.7900	-5.082%	2	133	-10.190%
2025-07-03	6.1000	6.1000	6.1000	6.1000	+1.667%	1	131	-14.754%
2025-07-02	6.0000	6.0000	6.0000	6.0000	-3.226%	2	131	-13.333%
2025-07-01	6.1600	6.2000	6.1400	6.2000	-0.800%	5	133	-16.129%
2025-06-25	5.8500	6.2500	5.8500	6.2500	+9.649%	3	131	-16.800%
2025-06-20	5.7000	5.7000	5.7000	5.7000	-15.556%	2	131	-8.772%
2025-06-18	6.7500	6.7500	6.7500	6.7500	+0.596%	10	131	-22.963%
2025-06-17	6.7000	6.8000	6.7000	6.7100	-1.324%	12	131	-22.504%
2025-06-13	6.8000	6.8000	6.8000	6.8000	+6.250%	2	127	-23.529%
2025-06-11	6.4000	6.4000	6.4000	6.4000	-3.030%	1	126	-18.750%
2025-06-09	6.6000	6.7300	6.6000	6.6000	-5.714%	3	127	-21.212%
2025-06-05	6.9000	7.0000	6.9000	7.0000	-3.181%	4	128	-25.714%
2025-06-03	7.4000	7.4000	7.2300	7.2300	-4.868%	2	132	-28.077%
2025-05-23	7.8500	7.8500	7.5000	7.6000	-1.299%	118	79	-31.579%
2025-05-22	8.4000	8.5000	7.7000	7.7000	-6.098%	126	79	-32.468%
2025-05-20	8.4000	8.4000	8.2000	8.2000	-1.205%	12	35	-36.585%
2025-05-16	8.5000	8.5000	8.3000	8.3000	-1.190%	6	41	-37.349%
2025-05-13	8.4000	8.4000	8.4000	8.4000	-7.794%	25	43	-38.095%
2025-05-06	9.1100	9.1100	9.1100	9.1100	+3.523%	25	68	-42.920%
2025-05-05	8.8000	8.8000	8.8000	8.8000	-5.681%	1	45	-40.909%
2025-04-21	9.3300	9.3300	9.3300	9.3300	-3.814%	1	45	-44.266%
2025-04-11	9.6500	9.8000	9.6500	9.7000	+2.105%	24	46	-46.392%
2025-04-09	9.9000	10.0500	9.5000	9.5000	-3.061%	4	35	-45.263%
2025-04-08	9.1000	9.8000	9.1000	9.8000	+2.083%	32	34	-46.939%
2025-04-07	9.4600	9.6000	9.4500	9.6000	+2.128%	3	43	-45.833%
2025-04-04	9.4000	9.4000	9.4000	9.4000	+7.429%	2	42	-44.681%
2025-04-02	8.7700	8.7700	8.7500	8.7500	+9.375%	30	41	-40.571%
2025-03-10	8.0000	8.0000	8.0000	8.0000	+1.138%	1	11	-35.000%
2025-03-07	7.5000	7.9500	7.5000	7.9100	+10.321%	34	12	-34.260%
2025-03-05	7.1700	7.1700	7.1700	7.1700	-7.484%	1	15	-27.476%
2025-03-03	7.7500	7.7500	7.7500	7.7500	-4.557%	1	15	-32.903%
2025-02-28	8.1200	8.1200	8.1200	8.1200	+6.842%	2	15	-35.961%
2025-02-20	7.4000	7.6000	7.4000	7.6000	+1.333%	6	14	-31.579%
2025-02-19	7.5000	7.5000	7.5000	7.5000	-6.250%	1	11	-30.667%
2025-02-13	8.0000	8.0000	8.0000	8.0000	-5.325%	1	10	-35.000%
2025-02-12	8.4500	8.4500	8.4500	8.4500	-3.977%	10	10	-38.462%
2025-02-10	8.8000	8.8000	8.8000	8.8000	-8.333%	1	1	-40.909%
2025-01-24	9.6000	9.6000	9.6000	9.6000	0.000%	2	1	-45.833%

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