Data:
{
"symbol": "LOPE",
"price": 136.72,
"marketCap": 3625035096,
"beta": 0.572,
"lastDividend": 0,
"range": "134.27-223.04",
"change": -1.65,
"changePercentage": -1.19246,
"volume": 459331,
"averageVolume": 334449,
"companyName": "Grand Canyon Education, Inc.",
"currency": "USD",
"cik": "0001434588",
"isin": "US38526M1062",
"cusip": "38526M106",
"exchangeFullName": "NASDAQ Global Select",
"exchange": "NASDAQ",
"industry": "Education & Training Services",
"website": "https://www.gce.com",
"description": "Grand Canyon Education, Inc. (GCE) furnishes a broad spectrum of educational support services to higher education institutions throughout the United States. Its comprehensive suite of offerings encompasses technology solutions, such as learning management systems, internal administrative platforms, and critical infrastructure and technical support. GCE also provides academic services, which include curriculum and program design, faculty development and training, class scheduling, and the establishment of skills and simulation laboratory sites. Student-focused support covers admissions guidance, financial aid assistance, and field experience coordination, among other counseling services. Furthermore, the company manages extensive marketing and communication activities, ranging from lead generation and digital outreach strategies to brand identity development, market research, media planning, video content creation, and sophisticated business intelligence and data analytics. Essential back-office operations like finance, accounting, human resources, auditing, and procurement are also within its scope. Through its subsidiary, Orbis Education Services, LLC, GCE additionally supports healthcare education programs for 27 universities. Grand Canyon Education, Inc. was established in 1949 and is headquartered in Phoenix, Arizona.",
"ceo": "Brian E. Mueller",
"sector": "Consumer Defensive",
"country": "US",
"fullTimeEmployees": "2700",
"phone": "602 247 4400",
"address": "2600 West Camelback Road",
"city": "Phoenix",
"state": "AZ",
"zip": "85017",
"image": "https://images.financialmodelingprep.com/symbol/LOPE.png",
"ipoDate": "2008-11-20",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "8-K",
"date": "2026-06-25",
"accession": "0001104659-26-077768",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000110465926077768/lope-20260622x8k.htm"
},
{
"form": "4",
"date": "2026-06-11",
"accession": "0001558381-26-000001",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000155838126000001/xslF345X06/form4-06112026_040601.xml"
},
{
"form": "4",
"date": "2026-06-11",
"accession": "0001786357-26-000002",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000178635726000002/xslF345X06/form4-06112026_040603.xml"
},
{
"form": "4",
"date": "2026-06-11",
"accession": "0001786362-26-000002",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000178636226000002/xslF345X06/form4-06112026_040601.xml"
},
{
"form": "4",
"date": "2026-06-11",
"accession": "0001249315-26-000002",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000124931526000002/xslF345X06/form4-06112026_040601.xml"
},
{
"form": "4",
"date": "2026-06-11",
"accession": "0001573194-26-000002",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000157319426000002/xslF345X06/form4-06112026_040603.xml"
},
{
"form": "S-8 POS",
"date": "2026-06-10",
"accession": "0001104659-26-072400",
"description": "S-8 POS",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000110465926072400/lope-20260610xs8pos.htm"
},
{
"form": "S-8",
"date": "2026-06-10",
"accession": "0001104659-26-072395",
"description": "S-8",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000110465926072395/lope-20260610xs8.htm"
},
{
"form": "8-K",
"date": "2026-06-10",
"accession": "0001104659-26-072325",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000110465926072325/lope-20260610x8k.htm"
},
{
"form": "8-K",
"date": "2026-06-03",
"accession": "0001104659-26-069570",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000110465926069570/lope-20260602x8k.htm"
},
{
"form": "4",
"date": "2026-05-07",
"accession": "0001213136-26-000006",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000121313626000006/xslF345X06/form4-05072026_040501.xml"
},
{
"form": "4",
"date": "2026-05-07",
"accession": "0001366176-26-000006",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000136617626000006/xslF345X06/form4-05072026_040501.xml"
},
{
"form": "4",
"date": "2026-05-07",
"accession": "0001346738-26-000006",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000134673826000006/xslF345X06/form4-05072026_040501.xml"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-05-06",
"accession": "0000315066-26-001211",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000031506626001211/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "10-Q",
"date": "2026-04-30",
"accession": "0001104659-26-052898",
"description": "10-Q",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000110465926052898/lope-20260331x10q.htm"
}
]
}
Data:
{
"symbol": "LOPE",
"name": "Grand Canyon Education, Inc.",
"price": 136.31,
"changePercentage": -0.29988,
"change": -0.41,
"volume": 2752,
"dayLow": 135.485,
"dayHigh": 136.31,
"yearHigh": 223.04,
"yearLow": 134.27,
"marketCap": 3614164233,
"priceAvg50": 149.6642,
"priceAvg200": 167.0741,
"exchange": "NASDAQ",
"open": 136.15,
"previousClose": 136.72,
"timestamp": 1784813530
}
Data:
{
"volume": 2752,
"avgVolume": 334449,
"short_ratio": [
{
"symbol": "LOPE",
"file_date": "2026-07-22",
"date": "20260722",
"short_volume": 97321,
"short_exempt_volume": 0,
"total_volume": 163190,
"short_volume_ratio": 0.5964,
"signal": "Bearish"
}
]
}
Data:
{
"symbol": "LOPE",
"marketCap": 3614164233,
"enterpriseValueTTM": 3622199233,
"evToSalesTTM": 3.2182451071504725,
"evToOperatingCashFlowTTM": 12.317556595753365,
"evToFreeCashFlowTTM": 13.929231830889508,
"evToEBITDATTM": 11.052590695219148,
"netDebtToEBITDATTM": 0.024517581867669135,
"currentRatioTTM": 2.7451072468375006,
"incomeQualityTTM": 1.337280582082765,
"grahamNumberTTM": 69.39711250288711,
"grahamNetNetTTM": 2.4279931947352678,
"taxBurdenTTM": 0.7663890147422716,
"interestBurdenTTM": 1,
"workingCapitalTTM": 241556000,
"investedCapitalTTM": 824911000,
"returnOnAssetsTTM": 0.2271943002022949,
"operatingReturnOnAssetsTTM": 0.31706984852048187,
"returnOnTangibleAssetsTTM": 0.3343520503580714,
"returnOnEquityTTM": 0.2952529924743382,
"returnOnInvestedCapitalTTM": 0.28200695325004627,
"returnOnCapitalEmployedTTM": 0.3746466138219958,
"earningsYieldTTM": 0.06032136325600663,
"freeCashFlowYieldTTM": 0.07195107450447728,
"capexToOperatingCashFlowTTM": 0.11570453092482011,
"capexToDepreciationTTM": 0.8340687355983724,
"capexToRevenueTTM": 0.030230471248844978,
"salesGeneralAndAdministrativeToRevenueTTM": 0.2489782500533087,
"researchAndDevelopementToRevenueTTM": 0,
"stockBasedCompensationToRevenueTTM": 0.012089523064894449,
"intangiblesToTotalAssetsTTM": 0.32049377307845694,
"averageReceivablesTTM": 99960500,
"averagePayablesTTM": 26802500,
"averageInventoryTTM": 0,
"daysOfSalesOutstandingTTM": 36.72668188926008,
"daysOfPayablesOutstandingTTM": 20.298321076730957,
"daysOfInventoryOutstandingTTM": 0,
"operatingCycleTTM": 36.72668188926008,
"cashConversionCycleTTM": 16.42836081252912,
"freeCashFlowToEquityTTM": 260051000,
"freeCashFlowToFirmTTM": 260051000,
"tangibleAssetValueTTM": 385986000,
"netCurrentAssetValueTTM": 108271000,
"grossProfitMarginTTM": 0.5325618380837301,
"ebitMarginTTM": 0.2549310540905537,
"ebitdaMarginTTM": 0.2911756343734452,
"operatingProfitMarginTTM": 0.2761034899424266,
"pretaxProfitMarginTTM": 0.2549310540905537,
"continuousOperationsProfitMarginTTM": 0.1953763593716682,
"netProfitMarginTTM": 0.1953763593716682,
"bottomLineProfitMarginTTM": 0.1953763593716682,
"receivablesTurnoverTTM": 9.938278690695888,
"payablesTurnoverTTM": 17.981782760270693,
"inventoryTurnoverTTM": 0,
"fixedAssetTurnoverTTM": 4.120504775746748,
"assetTurnoverTTM": 1.1628546101122643,
"quickRatioTTM": 2.7451072468375006,
"solvencyRatioTTM": 0.9594779613108383,
"cashRatioTTM": 0.6945939502524943,
"priceToEarningsRatioTTM": 16.932919254658383,
"priceToEarningsGrowthRatioTTM": 33.90817080745333,
"forwardPriceToEarningsGrowthRatioTTM": 1.5648704909681463,
"priceToBookRatioTTM": 5.23632146396817,
"priceToSalesRatioTTM": 3.211106184696851,
"priceToFreeCashFlowRatioTTM": 13.898333094911226,
"priceToOperatingCashFlowRatioTTM": 12.396706340030198,
"debtToAssetsRatioTTM": 0.10763575350193307,
"debtToEquityRatioTTM": 0.14964305721139345,
"debtToCapitalRatioTTM": 0.130164798780564,
"longTermDebtToCapitalRatioTTM": 0,
"financialLeverageRatioTTM": 1.390272770364412,
"workingCapitalTurnoverRatioTTM": 4.231413409827006,
"operatingCashFlowRatioTTM": 2.1244771310296997,
"operatingCashFlowSalesRatioTTM": 0.26127301158575594,
"freeCashFlowOperatingCashFlowRatioTTM": 0.8842954690751799,
"debtServiceCoverageRatioTTM": 0,
"interestCoverageRatioTTM": 0,
"shortTermOperatingCashFlowCoverageRatioTTM": 0,
"operatingCashFlowCoverageRatioTTM": 2.8226914954885776,
"capitalExpenditureCoverageRatioTTM": 8.642703894195444,
"dividendPaidAndCapexCoverageRatioTTM": 8.642703894195444,
"dividendPayoutRatioTTM": 0,
"dividendYieldTTM": 0,
"revenuePerShareTTM": 42.084953634460064,
"netIncomePerShareTTM": 8.222405025426264,
"interestDebtPerShareTTM": 3.8954531857612924,
"cashPerShareTTM": 9.41145677535148,
"bookValuePerShareTTM": 26.031633263535745,
"tangibleBookValuePerShareTTM": 14.432620400837571,
"shareholdersEquityPerShareTTM": 26.031633263535745,
"operatingCashFlowPerShareTTM": 10.995662578522285,
"capexPerShareTTM": 1.272247980855519,
"freeCashFlowPerShareTTM": 9.723414597666766,
"netIncomePerEBTTTM": 0.7663890147422716,
"ebtPerEbitTTM": 0.9233170292186896,
"priceToFairValueTTM": 5.23632146396817,
"debtToMarketCapTTM": 0,
"effectiveTaxRateTTM": 0.23361098525772836,
"enterpriseValueMultipleTTM": 11.052590695219148,
"dividendPerShareTTM": 0,
"revenue_history": [
{
"date": "2025",
"revenue": 1106070000
}
],
"dcf": {
"symbol": "LOPE",
"date": "2026-07-22",
"dcf": 251.68095483919032,
"Stock Price": 136.5098
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "LOPE",
"reportedCurrency": "USD",
"cik": "0001434588",
"filingDate": "2026-02-18",
"acceptedDate": "2026-02-18 16:08:24",
"fiscalYear": "2025",
"period": "FY",
"revenue": 1106070000,
"costOfRevenue": 517710000,
"grossProfit": 588360000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 47416000,
"sellingAndMarketingExpenses": 229204000,
"sellingGeneralAndAdministrativeExpenses": 276620000,
"otherExpenses": 8419000,
"operatingExpenses": 285039000,
"costAndExpenses": 802749000,
"netInterestIncome": 13941000,
"interestIncome": 13941000,
"interestExpense": 0,
"depreciationAndAmortization": 39902000,
"ebitda": 319753000,
"ebit": 279851000,
"nonOperatingIncomeExcludingInterest": 23470000,
"operatingIncome": 303321000,
"totalOtherIncomeExpensesNet": -23470000,
"incomeBeforeTax": 279851000,
"incomeTaxExpense": 63681000,
"netIncomeFromContinuingOperations": 216170000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 216170000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 216170000,
"eps": 7.76,
"epsDiluted": 7.71,
"weightedAverageShsOut": 27862000,
"weightedAverageShsOutDil": 28024000
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "LOPE",
"reportedCurrency": "USD",
"cik": "0001434588",
"filingDate": "2026-02-18",
"acceptedDate": "2026-02-18 16:08:24",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 111762000,
"shortTermInvestments": 188317000,
"cashAndShortTermInvestments": 300079000,
"netReceivables": 86670000,
"accountsReceivables": 84278000,
"otherReceivables": 2392000,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 13430000,
"totalCurrentAssets": 400179000,
"propertyPlantEquipmentNet": 275528000,
"goodwill": 160766000,
"intangibleAssets": 151543000,
"goodwillAndIntangibleAssets": 312309000,
"longTermInvestments": 0,
"taxAssets": 0,
"otherNonCurrentAssets": 4289000,
"totalNonCurrentAssets": 592126000,
"otherAssets": 0,
"totalAssets": 992305000,
"totalPayables": 27702000,
"accountPayables": 24347000,
"otherPayables": 3355000,
"accruedExpenses": 0,
"shortTermDebt": 14568000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 3355000,
"deferredRevenue": 0,
"otherCurrentLiabilities": 67482000,
"totalCurrentLiabilities": 109752000,
"longTermDebt": 92755000,
"capitalLeaseObligationsNonCurrent": 92755000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 41426000,
"otherNonCurrentLiabilities": -91316000,
"totalNonCurrentLiabilities": 135620000,
"otherLiabilities": 0,
"capitalLeaseObligations": 92755000,
"totalLiabilities": 245372000,
"treasuryStock": -2291610000,
"preferredStock": 0,
"commonStock": 542000,
"retainedEarnings": 2687116000,
"additionalPaidInCapital": 350374000,
"accumulatedOtherComprehensiveIncomeLoss": 511000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 746933000,
"totalEquity": 746933000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 992305000,
"totalInvestments": 188317000,
"totalDebt": 200078000,
"netDebt": 88316000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "LOPE",
"reportedCurrency": "USD",
"cik": "0001434588",
"filingDate": "2026-02-18",
"acceptedDate": "2026-02-18 16:08:24",
"fiscalYear": "2025",
"period": "FY",
"netIncome": 216170000,
"depreciationAndAmortization": 39902000,
"deferredIncomeTax": 14739000,
"stockBasedCompensation": 13639000,
"changeInWorkingCapital": -13216000,
"accountsReceivables": -1330000,
"inventory": 0,
"accountsPayables": -3451000,
"otherWorkingCapital": -8435000,
"otherNonCashItems": 2257000,
"netCashProvidedByOperatingActivities": 273491000,
"investmentsInPropertyPlantAndEquipment": -34843000,
"acquisitionsNet": 0,
"purchasesOfInvestments": -242723000,
"salesMaturitiesOfInvestments": 55532000,
"otherInvestingActivities": 440000,
"netCashProvidedByInvestingActivities": -221594000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -264757999,
"netCommonStockIssuance": -264757999,
"commonStockIssuance": 0,
"commonStockRepurchased": -264757999,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 0,
"netCashProvidedByFinancingActivities": -264758000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": -212861000,
"cashAtEndOfPeriod": 111762000,
"cashAtBeginningOfPeriod": 324623000,
"operatingCashFlow": 273491000,
"capitalExpenditure": -34843000,
"freeCashFlow": 238648000,
"incomeTaxesPaid": 53896000,
"interestPaid": 0
}
]
}
}
Data:
{
"price": 136.15,
"rsi": 32.43243238823429,
"sma20": 145.56100000000004,
"sma50": 149.1478,
"sma200": 166.6686,
"adx": 30.184429311220576,
"atr": 4.11,
"atr_pct": 3.02,
"high_52w": 220.55,
"low_52w": 70.22,
"structure": {
"ema8": 140.40817967896209,
"ema21": 144.337417719972,
"ema50": 149.38948259739297,
"ema200": 163.1832269191225,
"checks": {
"price_above_all": false,
"ema_stacked": false,
"ema21_rising": false,
"ema50_rising": false,
"adx_over_30": true,
"higher_highs_lows": false,
"near_21ema": false
},
"dist_21ema_pct": -5.7,
"macd": {
"macd": -3.18,
"signal": -2.034,
"histogram": -1.146
},
"bollinger": {
"mid": 145.56,
"upper": 157.03,
"lower": 134.09,
"width_pct": 15.76
},
"crossover": {
"fresh_cross": false,
"pre_compressed": true,
"held_above_21": false,
"candles_since": 12,
"intraday_support": false
},
"momentum": {
"roc10": -9.6,
"checks": {
"roc_over_5": false,
"rsi_in_band": false,
"macd_expanding": false,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": false
},
"volume": {
"rvol": 0.0,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": false,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": true
}
}
},
"relative_strength": {
"sector": "Consumer Defensive",
"sector_etf": "XLP",
"sector_etf_ret10d": -0.01,
"checks": {
"beats_spy_all": false,
"beats_sector_10d": false,
"rs_line_at_high": false,
"sector_top3": false
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"avg_vol_over_2m": false,
"mcap_over_1b": true,
"no_earnings_7d": false,
"not_lev_etf_spac": true,
"bidask_spread": null,
"dollar_vol_over_10m": true
},
"avg_dollar_vol": 45725867.28,
"avg_vol": 334449
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": false,
"iv_contracting": false,
"oi_calls_above_price": false
},
"vals": {
"call_vol_mult": 0.0,
"iv_rank": 52.0
}
}
}
}
Data:
{
"prior_day": {
"high": 136.21,
"low": 135.49,
"close": 135.57,
"date": "2026-07-23"
},
"woodie_pivots": {
"PP": 135.71,
"R1": 135.93,
"S1": 135.21,
"R2": 136.43,
"S2": 134.99
},
"swing": {
"high_20d": 156.82,
"low_20d": 134.27,
"high_60d": 174.75,
"low_60d": 134.27
},
"orb": {
"high": 136.21,
"low": 135.49,
"date": "2026-07-23"
},
"vwap": 136.1,
"volume_profile": {
"poc": 141.75,
"vah": 150.27,
"val": 134.97,
"sessions": 20
},
"recent_daily": [
{
"d": "2026-06-17",
"o": 142.79,
"h": 144.12,
"l": 140.94,
"c": 142.46,
"v": 455489.186421
},
{
"d": "2026-06-18",
"o": 141.71,
"h": 142.9,
"l": 140.23,
"c": 141.59,
"v": 1043895.038119
},
{
"d": "2026-06-22",
"o": 140.35,
"h": 143.83,
"l": 140.02,
"c": 142.06,
"v": 305363.809241
},
{
"d": "2026-06-23",
"o": 143.96,
"h": 144.89,
"l": 141.96,
"c": 143.16,
"v": 500932.035355
},
{
"d": "2026-06-24",
"o": 143.38,
"h": 145.52,
"l": 142.13,
"c": 144.65,
"v": 349582.746635
},
{
"d": "2026-06-25",
"o": 144.13,
"h": 147.75,
"l": 142.673,
"c": 143.03,
"v": 299509.130528
},
{
"d": "2026-06-26",
"o": 144.02,
"h": 146.065,
"l": 143.5525,
"c": 145.26,
"v": 653460.077227
},
{
"d": "2026-06-29",
"o": 145.93,
"h": 146.34,
"l": 141.5,
"c": 141.75,
"v": 294101.626078
},
{
"d": "2026-06-30",
"o": 141.57,
"h": 145.19,
"l": 140.26,
"c": 143.11,
"v": 317944.849782
},
{
"d": "2026-07-01",
"o": 143.5,
"h": 150.44,
"l": 143.265,
"c": 148.3,
"v": 340894.064958
},
{
"d": "2026-07-02",
"o": 148.32,
"h": 153.235,
"l": 148.32,
"c": 152.65,
"v": 336899.982522
},
{
"d": "2026-07-06",
"o": 151.725,
"h": 154.02,
"l": 150.91,
"c": 153.42,
"v": 347684.878747
},
{
"d": "2026-07-07",
"o": 155.57,
"h": 156.825,
"l": 152.405,
"c": 152.96,
"v": 320342.568012
},
{
"d": "2026-07-08",
"o": 152.4,
"h": 154.15,
"l": 149.5,
"c": 150.69,
"v": 498416.252444
},
{
"d": "2026-07-09",
"o": 148.87,
"h": 151.29,
"l": 148.855,
"c": 150.61,
"v": 260825.874529
},
{
"d": "2026-07-10",
"o": 152.28,
"h": 152.6,
"l": 150.15,
"c": 151,
"v": 185741.468544
},
{
"d": "2026-07-13",
"o": 151.8,
"h": 153.8,
"l": 151.57,
"c": 153.37,
"v": 218446.014116
},
{
"d": "2026-07-14",
"o": 151,
"h": 153.92,
"l": 149,
"c": 149,
"v": 208485.239074
},
{
"d": "2026-07-15",
"o": 148.89,
"h": 149.14,
"l": 138.34,
"c": 141.77,
"v": 797671.757091
},
{
"d": "2026-07-16",
"o": 143.89,
"h": 145.8725,
"l": 142,
"c": 143.16,
"v": 493719.660227
},
{
"d": "2026-07-17",
"o": 143.38,
"h": 145.895,
"l": 139.18,
"c": 140.44,
"v": 342286.247793
},
{
"d": "2026-07-20",
"o": 141.22,
"h": 141.445,
"l": 138.975,
"c": 139.46,
"v": 402227.022024
},
{
"d": "2026-07-21",
"o": 137.96,
"h": 138.96,
"l": 135.62,
"c": 138.37,
"v": 379527.778964
},
{
"d": "2026-07-22",
"o": 138.58,
"h": 138.6,
"l": 134.27,
"c": 136.72,
"v": 462723.468823
},
{
"d": "2026-07-23",
"o": 136.15,
"h": 136.205,
"l": 135.485,
"c": 135.57,
"v": 2752.240335
}
]
}
Data:
{
"estimates": [
{
"symbol": "LOPE",
"date": "2028-12-31",
"revenueLow": 1305657901,
"revenueHigh": 1308285512,
"revenueAvg": 1307007000,
"ebitdaLow": 421776547,
"ebitdaHigh": 422625364,
"ebitdaAvg": 422212357,
"ebitLow": 376635051,
"ebitHigh": 377393021,
"ebitAvg": 377024217,
"netIncomeLow": 340594460,
"netIncomeHigh": 341485903,
"netIncomeAvg": 341040181.5,
"sgaExpenseLow": 332239367,
"sgaExpenseHigh": 332907993,
"sgaExpenseAvg": 332582661,
"epsAvg": 12.17,
"epsHigh": 12.18548,
"epsLow": 12.15367,
"numAnalystsRevenue": 1,
"numAnalystsEps": 1
},
{
"symbol": "LOPE",
"date": "2027-12-31",
"revenueLow": 1231818531,
"revenueHigh": 1234297541,
"revenueAvg": 1233091333,
"ebitdaLow": 397923657,
"ebitdaHigh": 398724471,
"ebitdaAvg": 398334820,
"ebitLow": 355335065,
"ebitHigh": 356050169,
"ebitAvg": 355702222,
"netIncomeLow": 308360133,
"netIncomeHigh": 317042249,
"netIncomeAvg": 312701191,
"sgaExpenseLow": 313450108,
"sgaExpenseHigh": 314080920,
"sgaExpenseAvg": 313773986,
"epsAvg": 11.16333,
"epsHigh": 11.31324,
"epsLow": 11.00343,
"numAnalystsRevenue": 2,
"numAnalystsEps": 2
},
{
"symbol": "LOPE",
"date": "2026-12-31",
"revenueLow": 1165881329,
"revenueHigh": 1168227642,
"revenueAvg": 1167086000,
"ebitdaLow": 376623464,
"ebitdaHigh": 377381411,
"ebitdaAvg": 377012618,
"ebitLow": 336314568,
"ebitHigh": 336991395,
"ebitAvg": 336662072,
"netIncomeLow": 279202001,
"netIncomeHigh": 285388018,
"netIncomeAvg": 282295009.5,
"sgaExpenseLow": 296671643,
"sgaExpenseHigh": 297268689,
"sgaExpenseAvg": 296978185,
"epsAvg": 10.07333,
"epsHigh": 10.1837,
"epsLow": 9.96296,
"numAnalystsRevenue": 2,
"numAnalystsEps": 2
},
{
"symbol": "LOPE",
"date": "2025-12-31",
"revenueLow": 1104680615,
"revenueHigh": 1106903763,
"revenueAvg": 1105822050,
"ebitdaLow": 356853334,
"ebitdaHigh": 357571495,
"ebitdaAvg": 357222061,
"ebitLow": 318660377,
"ebitHigh": 319301675,
"ebitAvg": 318989640,
"netIncomeLow": 254256436,
"netIncomeHigh": 254921726,
"netIncomeAvg": 254589081,
"sgaExpenseLow": 281098432,
"sgaExpenseHigh": 281664137,
"sgaExpenseAvg": 281388883,
"epsAvg": 9.085,
"epsHigh": 9.09655,
"epsLow": 9.07281,
"numAnalystsRevenue": 1,
"numAnalystsEps": 1
}
],
"price_target": {
"symbol": "LOPE",
"targetHigh": 185,
"targetLow": 100,
"targetConsensus": 142.5,
"targetMedian": 142.5
},
"ratings": {
"symbol": "LOPE",
"rating": "A-",
"overallScore": 4,
"discountedCashFlowScore": 4,
"returnOnEquityScore": 5,
"returnOnAssetsScore": 5,
"debtToEquityScore": 4,
"priceToEarningsScore": 2,
"priceToBookScore": 1
},
"grades": [
{
"symbol": "LOPE",
"date": "2026-07-06",
"gradingCompany": "BMO Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "LOPE",
"date": "2026-04-16",
"gradingCompany": "Barrington Research",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "LOPE",
"date": "2026-02-19",
"gradingCompany": "Barrington Research",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "LOPE",
"date": "2026-01-22",
"gradingCompany": "Barrington Research",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "LOPE",
"date": "2025-10-21",
"gradingCompany": "Barrington Research",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "LOPE",
"date": "2025-09-23",
"gradingCompany": "Barrington Research",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "LOPE",
"date": "2025-08-07",
"gradingCompany": "Barrington Research",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "LOPE",
"date": "2025-07-23",
"gradingCompany": "Barrington Research",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
}
]
}
Data:
[
{
"title": "Grand Canyon Education: Impressive Growth, But No Valuation Edge",
"url": "https://seekingalpha.com/article/4921027-grand-canyon-education-impressive-growth-but-no-valuation-edge",
"source": "Seeking Alpha",
"date": "2026-07-09 17:31:35",
"summary": "Grand Canyon Education demonstrates steady revenue and enrollment growth, with 2026 guidance supporting continued expansion. LOPE's valuation appears fair, with price-to-earnings and price-to-cash-flow multiples in line with peers, but not cheap enough to warrant a buy. Managemen"
},
{
"title": "Grand Canyon Education, Inc. Announces Second Quarter 2026 Earnings Release Date and Conference Call Details",
"url": "https://www.prnewswire.com/news-releases/grand-canyon-education-inc-announces-second-quarter-2026-earnings-release-date-and-conference-call-details-302808746.html",
"source": "PRNewsWire",
"date": "2026-06-24 16:15:00",
"summary": "PHOENIX, June 24, 2026 /PRNewswire/ --\u00a0Grand Canyon Education, Inc. (Nasdaq:LOPE) announced today that it will report its 2026 second quarter results and full year outlook for 2026 after market close on Thursday, July 30, 2026. The Company will host a conference call to discuss t"
},
{
"title": "TAL or LOPE: Which Is the Better Value Stock Right Now?",
"url": "https://www.zacks.com/stock/news/2936721/tal-or-lope-which-is-the-better-value-stock-right-now?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|yseop_template_3-2936721",
"source": "Zacks Investment Research",
"date": "2026-06-12 12:40:22",
"summary": "Investors interested in stocks from the Schools sector have probably already heard of TAL Education (TAL) and Grand Canyon Education (LOPE). But which of these two stocks is more attractive to value investors?"
},
{
"title": "Here Are Tuesday\u2019s Top Wall Street Analyst Research Calls: Cerebras Systems, Cleveland-Cliffs, Equity Residential, FuelCell Energy, Lennar, Luckin Coffee, Toll Brothers, and More",
"url": "https://247wallst.com/investing/2026/06/09/here-are-tuesdays-top-wall-street-analyst-research-calls-cerebras-systems-cleveland-cliffs-equity-residential-fuelcell-energy-lennar-luckin-coffee-toll-brothers-and-more/",
"source": "247 Wallst",
"date": "2026-06-09 07:58:00",
"summary": "Pre-Market Stock Futures: Futures are trading higher after the bulls tried to rally stocks on Monday, after the drubbing they took on Friday, and it looks the same way today. While it was a partial victory on Monday, by the close, the huge gains from the morning were cut in half,"
},
{
"title": "This Grand Canyon Education Analyst Begins Coverage On A Bullish Note; Here Are Top 4 Initiations For Tuesday",
"url": "https://www.benzinga.com/analyst-stock-ratings/initiation/26/06/53081274/this-grand-canyon-education-analyst-begins-coverage-on-a-bullish-note-here-are-top-4-initiations-for-tuesday",
"source": "Benzinga",
"date": "2026-06-09 07:06:38",
"summary": "Top Wall Street analysts changed their outlook on these top names. For a complete view of all analyst rating changes, including upgrades, downgrades and initiations, please see our analyst ratings page."
},
{
"title": "Down 10.3% in 4 Weeks, Here's Why Grand Canyon Education (LOPE) Looks Ripe for a Turnaround",
"url": "https://www.zacks.com/stock/news/2928140/down-10-3-in-4-weeks-here-s-why-grand-canyon-education-lope-looks-ripe-for-a-turnaround?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|rsi-2928140",
"source": "Zacks Investment Research",
"date": "2026-05-28 10:36:07",
"summary": "Grand Canyon Education (LOPE) has become technically an oversold stock now, which implies exhaustion of the heavy selling pressure on it. This, combined with strong agreement among Wall Street analysts in revising earnings estimates higher, indicates a potential trend reversal fo"
},
{
"title": "EDU vs. LOPE: Which Stock Is the Better Value Option?",
"url": "https://www.zacks.com/stock/news/2919109/edu-vs-lope-which-stock-is-the-better-value-option?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|yseop_template_3-2919109",
"source": "Zacks Investment Research",
"date": "2026-05-11 12:41:13",
"summary": "Investors interested in Schools stocks are likely familiar with New Oriental Education (EDU) and Grand Canyon Education (LOPE). But which of these two stocks is more attractive to value investors?"
},
{
"title": "Grand Canyon Education, Inc. (LOPE) Q1 2026 Earnings Call Transcript",
"url": "https://seekingalpha.com/article/4897063-grand-canyon-education-inc-lope-q1-2026-earnings-call-transcript",
"source": "Seeking Alpha",
"date": "2026-05-01 05:31:36",
"summary": "Grand Canyon Education, Inc. (LOPE) Q1 2026 Earnings Call Transcript"
},
{
"title": "Grand Canyon Education (LOPE) Tops Q1 Earnings and Revenue Estimates",
"url": "https://www.zacks.com/stock/news/2912685/grand-canyon-education-lope-tops-q1-earnings-and-revenue-estimates?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|yseop_template_4-2912685",
"source": "Zacks Investment Research",
"date": "2026-04-30 19:26:26",
"summary": "Grand Canyon Education (LOPE) came out with quarterly earnings of $2.86 per share, beating the Zacks Consensus Estimate of $2.78 per share. This compares to earnings of $2.57 per share a year ago."
},
{
"title": "GRAND CANYON EDUCATION, INC. REPORTS FIRST QUARTER 2026 RESULTS",
"url": "https://www.prnewswire.com/news-releases/grand-canyon-education-inc-reports-first-quarter-2026-results-302759287.html",
"source": "PRNewsWire",
"date": "2026-04-30 16:05:00",
"summary": "PHOENIX, April 30, 2026 /PRNewswire/ -- Grand Canyon Education, Inc. (NASDAQ: LOPE), (\"GCE\" or the \"Company\"), is a publicly traded education services company that currently provides services to 20 university partners.\u00a0GCE provides a full array of support services in the post-sec"
},
{
"title": "Cwm LLC Has $1.20 Million Position in Grand Canyon Education, Inc. $LOPE",
"url": "https://www.defenseworld.net/2026/04/27/cwm-llc-has-1-20-million-position-in-grand-canyon-education-inc-lope.html",
"source": "Defense World",
"date": "2026-04-27 04:09:03",
"summary": "Cwm LLC boosted its holdings in Grand Canyon Education, Inc. (NASDAQ: LOPE) by 128.8% in the undefined quarter, according to the company in its most recent filing with the Securities and Exchange Commission. The firm owned 7,213 shares of the company's stock after purchasing an a"
},
{
"title": "A Look at Grand Canyon Education Inc (LOPE) After 4.7% Decline -- GF Value $174.74 vs Price $165.04",
"url": "https://www.gurufocus.com/news/8814236/a-look-at-grand-canyon-education-inc-lope-after-47-decline-gf-value-17474-vs-price-16504",
"source": "GuruFocus",
"date": "2026-04-23 18:03:00",
"summary": "On April 23, 2026, Grand Canyon Education Inc (LOPE) shares fell 4.7%, bringing the current price to $165.04. The stock has experienced a 52-week range of $149."
}
]
Data:
[
{
"symbol": "LOPE",
"date": "2026-07-30",
"epsActual": null,
"epsEstimated": 1.69,
"revenueActual": null,
"revenueEstimated": 261796300,
"lastUpdated": "2026-07-23"
},
{
"symbol": "LOPE",
"date": "2026-04-30",
"epsActual": 2.86,
"epsEstimated": 2.78,
"revenueActual": 308800000,
"revenueEstimated": 307750000,
"lastUpdated": "2026-07-23"
},
{
"symbol": "LOPE",
"date": "2026-02-18",
"epsActual": 3.21,
"epsEstimated": 3.19,
"revenueActual": 308119000,
"revenueEstimated": 308100000,
"lastUpdated": "2026-05-18"
},
{
"symbol": "LOPE",
"date": "2025-11-05",
"epsActual": 1.78,
"epsEstimated": 1.78,
"revenueActual": 261142000,
"revenueEstimated": 307920000,
"lastUpdated": "2026-02-05"
},
{
"symbol": "LOPE",
"date": "2025-08-06",
"epsActual": 1.53,
"epsEstimated": 1.37,
"revenueActual": 247499000,
"revenueEstimated": 240914000,
"lastUpdated": "2025-11-06"
}
]
Data:
{
"borrow": [],
"short_interest": [
{
"symbol": "LOPE",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "LOPE",
"periods": [
{
"file_period": "202603b",
"settlement_date": "20260317",
"quantity_fails": 82,
"price": 162.79
},
{
"file_period": "202604a",
"settlement_date": "20260408",
"quantity_fails": 64,
"price": 171.3
},
{
"file_period": "202604b",
"settlement_date": "20260427",
"quantity_fails": 185,
"price": 163.49
},
{
"file_period": "202606a",
"settlement_date": "20260608",
"quantity_fails": 7,
"price": 152.57
},
{
"file_period": "202606b",
"settlement_date": "20260630",
"quantity_fails": 808,
"price": 141.75
}
],
"trend": "rising",
"trend_description": "FTD quantity increasing \u2014 settlement pressure building, potential squeeze precursor"
}
}
Data:
{
"insider": [
{
"symbol": "LOPE",
"filingDate": "2026-06-11",
"transactionDate": "2026-06-10",
"reportingCik": "0001558381",
"companyCik": "0001434588",
"transactionType": "A-Award",
"securitiesOwned": 1600,
"reportingName": "Warren Kevin F.",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 498,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000155838126000001/0001558381-26-000001-index.htm"
},
{
"symbol": "LOPE",
"filingDate": "2026-06-11",
"transactionDate": "2026-06-10",
"reportingCik": "0001786357",
"companyCik": "0001434588",
"transactionType": "A-Award",
"securitiesOwned": 3629,
"reportingName": "Humphrey Chevy",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 498,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000178635726000002/0001786357-26-000002-index.htm"
},
{
"symbol": "LOPE",
"filingDate": "2026-06-11",
"transactionDate": "2026-06-10",
"reportingCik": "0001786362",
"companyCik": "0001434588",
"transactionType": "A-Award",
"securitiesOwned": 3579,
"reportingName": "Keegan Lisa Graham",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 498,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000178636226000002/0001786362-26-000002-index.htm"
},
{
"symbol": "LOPE",
"filingDate": "2026-06-11",
"transactionDate": "2026-06-10",
"reportingCik": "0001249315",
"companyCik": "0001434588",
"transactionType": "A-Award",
"securitiesOwned": 14666,
"reportingName": "HENRY JACK A",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 498,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000124931526000002/0001249315-26-000002-index.htm"
},
{
"symbol": "LOPE",
"filingDate": "2026-06-11",
"transactionDate": "2026-06-10",
"reportingCik": "0001573194",
"companyCik": "0001434588",
"transactionType": "A-Award",
"securitiesOwned": 6155,
"reportingName": "Ward Sara",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 498,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000157319426000002/0001573194-26-000002-index.htm"
},
{
"symbol": "LOPE",
"filingDate": "2026-05-07",
"transactionDate": "2026-05-05",
"reportingCik": "0001213136",
"companyCik": "0001434588",
"transactionType": "G-Gift",
"securitiesOwned": 110699,
"reportingName": "BACHUS DANIEL E",
"typeOfOwner": "officer: CHIEF FINANCIAL OFFICER",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 770,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000121313626000006/0001213136-26-000006-index.htm"
},
{
"symbol": "LOPE",
"filingDate": "2026-05-07",
"transactionDate": "2026-05-05",
"reportingCik": "0001366176",
"companyCik": "0001434588",
"transactionType": "G-Gift",
"securitiesOwned": 105419,
"reportingName": "Meyer William Stan",
"typeOfOwner": "officer: CHIEF OPERATING OFFICER",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 500,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000136617626000006/0001366176-26-000006-index.htm"
},
{
"symbol": "LOPE",
"filingDate": "2026-05-07",
"transactionDate": "2026-05-05",
"reportingCik": "0001346738",
"companyCik": "0001434588",
"transactionType": "G-Gift",
"securitiesOwned": 295328,
"reportingName": "MUELLER BRIAN E",
"typeOfOwner": "director, officer: CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 300,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1434588/000134673826000006/0001346738-26-000006-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
{
"symbol": "LOPE",
"senateID": "G000583",
"disclosureDate": "2024-06-08",
"transactionDate": "2024-05-06",
"firstName": "Josh",
"lastName": "Gottheimer",
"office": "Josh Gottheimer",
"district": "NJ05",
"owner": "Joint",
"assetDescription": "Grand Canyon Education Inc",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025207.pdf"
},
{
"symbol": "LOPE",
"senateID": "G000583",
"disclosureDate": "2024-02-15",
"transactionDate": "2024-01-09",
"firstName": "Josh",
"lastName": "Gottheimer",
"office": "Josh Gottheimer",
"district": "NJ05",
"owner": "Joint",
"assetDescription": "Grand Canyon Education, Inc. - Common Stock (LOPE)",
"assetType": "Stock",
"type": "Sale (Partial)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf"
},
{
"symbol": "LOPE",
"senateID": "G000583",
"disclosureDate": "2024-01-07",
"transactionDate": "2023-12-20",
"firstName": "Josh",
"lastName": "Gottheimer",
"office": "Josh Gottheimer",
"district": "NJ05",
"owner": "Joint",
"assetDescription": "Grand Canyon Education Inc",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf"
},
{
"symbol": "LOPE",
"senateID": "G000583",
"disclosureDate": "2021-08-09",
"transactionDate": "2021-07-01",
"firstName": "Josh",
"lastName": "Gottheimer",
"office": "Josh Gottheimer",
"district": "NJ05",
"owner": "Joint",
"assetDescription": "Grand Canyon Education, Inc. (LOPE)",
"assetType": "Stock",
"type": "Sale (Partial)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2021/20019257.pdf"
},
{
"symbol": "LOPE",
"senateID": "G000584",
"disclosureDate": "2020-11-09",
"transactionDate": "2020-10-13",
"firstName": "Greg",
"lastName": "Gianforte",
"office": "Greg Gianforte",
"district": "MT00",
"owner": "Joint",
"assetDescription": "Grand Canyon Education, Inc.",
"assetType": "Stock",
"type": "Sale (Partial)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "True",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2020/20017668.pdf"
},
{
"symbol": "LOPE",
"senateID": "S000583",
"disclosureDate": "2018-10-09",
"transactionDate": "2018-09-26",
"firstName": "Lamar",
"lastName": "Smith",
"office": "Lamar Smith",
"district": "TX21",
"owner": "",
"assetDescription": "grand Canyon Education, Inc.",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2018/20010437.pdf"
},
{
"symbol": "LOPE",
"senateID": "G000584",
"disclosureDate": "2018-06-15",
"transactionDate": "2018-06-07",
"firstName": "Greg",
"lastName": "Gianforte",
"office": "Greg Gianforte",
"district": "MT00",
"owner": "Joint",
"assetDescription": "Grand Canyon Education, Inc.",
"assetType": "Stock",
"type": "Sale (Partial)",
"amount": "$100,001 - $250,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2018/20009723.pdf"
}
],
"dark_pool": [
{
"ticker": "LOPE",
"executed_at": "2026-07-23T13:30:01.237000Z",
"size": 400.0,
"price": 136.15,
"premium": 54460.0,
"volume": 400.0,
"trade_code": "O"
},
{
"ticker": "LOPE",
"executed_at": "2026-07-23T13:30:01.237000Z",
"size": 143.0,
"price": 136.15,
"premium": 19469.45,
"volume": 143.0,
"trade_code": "O"
},
{
"ticker": "LOPE",
"executed_at": "2026-07-23T13:31:00.101000Z",
"size": 100.0,
"price": 135.57,
"premium": 13557.0,
"volume": 100.0,
"trade_code": " "
},
{
"ticker": "LOPE",
"executed_at": "2026-07-23T13:30:29.019000Z",
"size": 100.0,
"price": 135.485,
"premium": 13548.500000000002,
"volume": 100.0,
"trade_code": " "
},
{
"ticker": "LOPE",
"executed_at": "2026-07-23T13:30:11.495000Z",
"size": 100.0,
"price": 136.205,
"premium": 13620.500000000002,
"volume": 100.0,
"trade_code": " "
},
{
"ticker": "LOPE",
"executed_at": "2026-07-23T13:30:01.237000Z",
"size": 100.0,
"price": 136.15,
"premium": 13615.0,
"volume": 100.0,
"trade_code": "O"
},
{
"ticker": "LOPE",
"executed_at": "2026-07-23T13:30:01.237000Z",
"size": 100.0,
"price": 136.15,
"premium": 13615.0,
"volume": 100.0,
"trade_code": "O"
},
{
"ticker": "LOPE",
"executed_at": "2026-07-23T13:30:01.237000Z",
"size": 100.0,
"price": 136.15,
"premium": 13615.0,
"volume": 100.0,
"trade_code": "O"
}
],
"ats": {
"symbol": "LOPE",
"date": "20260722",
"ats_volume": 0,
"total_volume": 163190,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20260722",
"ats_ratio": 0.0
},
{
"date": "20260721",
"ats_ratio": 0.0
},
{
"date": "20260720",
"ats_ratio": 0.0
},
{
"date": "20260717",
"ats_ratio": 0.0
},
{
"date": "20260716",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "LOPE",
"days": [
{
"date": "2026-07-23",
"close": 135.57,
"vwap": 136.1,
"volume": 2752,
"vwap_discount_pct": 0.39
},
{
"date": "2026-07-22",
"close": 136.72,
"vwap": 136.12,
"volume": 462723,
"vwap_discount_pct": -0.44
},
{
"date": "2026-07-21",
"close": 138.37,
"vwap": 137.82,
"volume": 379527,
"vwap_discount_pct": -0.4
},
{
"date": "2026-07-20",
"close": 139.46,
"vwap": 139.55,
"volume": 402227,
"vwap_discount_pct": 0.07
},
{
"date": "2026-07-17",
"close": 140.44,
"vwap": 140.31,
"volume": 342286,
"vwap_discount_pct": -0.09
}
],
"avg_vwap_discount_pct": -0.09,
"signal": "Neutral"
},
"options_flow": [
{
"executed_at": "2026-07-23T13:30:03.639678Z",
"implied_volatility": "0.631363966308212",
"strike": "200",
"option_chain_id": "LOPE260918P00200000",
"sector": "Consumer Defensive",
"size": 2,
"expiry": "2026-09-18",
"underlying_price": "136.15",
"open_interest": 10,
"delta": "-0.918139078480523",
"underlying_symbol": "LOPE",
"option_type": "put",
"price": "63.81",
"volume": 6,
"premium": "12762.00",
"nbbo_bid": "63.00",
"nbbo_ask": "66.00"
},
{
"executed_at": "2026-07-23T13:30:02.304550Z",
"implied_volatility": null,
"strike": "200",
"option_chain_id": "LOPE260918P00200000",
"sector": "Consumer Defensive",
"size": 2,
"expiry": "2026-09-18",
"underlying_price": null,
"open_interest": 10,
"delta": null,
"underlying_symbol": "LOPE",
"option_type": "put",
"price": "63.81",
"volume": 4,
"premium": "12762.00",
"nbbo_bid": "62.80",
"nbbo_ask": "65.80"
},
{
"executed_at": "2026-07-23T13:30:02.303799Z",
"implied_volatility": null,
"strike": "200",
"option_chain_id": "LOPE260918P00200000",
"sector": "Consumer Defensive",
"size": 2,
"expiry": "2026-09-18",
"underlying_price": null,
"open_interest": 10,
"delta": null,
"underlying_symbol": "LOPE",
"option_type": "put",
"price": "63.81",
"volume": 2,
"premium": "12762.00",
"nbbo_bid": "62.80",
"nbbo_ask": "65.80"
}
],
"net_premium": {
"ticker": "LOPE",
"net_call_premium": "0",
"net_put_premium": "-44667.00",
"call_premium": "0",
"put_premium": "44667.00",
"bullish_premium": "44667.00",
"bearish_premium": "0",
"put_call_ratio": null,
"iv_rank": "52.1077",
"implied_move_perc": "0.090000",
"gex_ratio": "0.77880673217303266922",
"gex_net_change": "1165.2049",
"gex_call_delta": "19455.6903",
"gex_put_delta": "-34331.8271",
"gex_date": "2026-07-23"
},
"hot_chains": [
{
"underlying_symbol": "LOPE",
"expires": "2026-09-18",
"open_interest": 10,
"option_type": "put",
"delta": -0.999998361431581,
"ask_volume": 0,
"last_price": "63.81",
"implied_volatility": "0.631363966308212",
"gamma": 7.07845883884066e-07,
"avg_price": "63.810000000000000000000000000",
"bid_volume": 7,
"nbbo_ask": "66.80",
"strike": "200",
"option_symbol": "LOPE260918P00200000",
"total_premium": "44667.00",
"iv": 0.2091211489306681,
"volume": 7,
"nbbo_bid": "62.00"
},
{
"underlying_symbol": "LOPE",
"expires": "2026-08-21",
"open_interest": 450,
"option_type": "call",
"delta": 0.1672970387456861,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.01420625170175845,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "155",
"option_symbol": "LOPE260821C00155000",
"total_premium": "0",
"iv": 0.459239309146644,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "LOPE",
"expires": "2026-08-21",
"open_interest": 231,
"option_type": "call",
"delta": 0.334170593837113,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.01980941155706597,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "145",
"option_symbol": "LOPE260821C00145000",
"total_premium": "0",
"iv": 0.47858780854672,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "LOPE",
"expires": "2026-09-18",
"open_interest": 174,
"option_type": "put",
"delta": -0.771890291257795,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.01780299396323553,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "150",
"option_symbol": "LOPE260918P00150000",
"total_premium": "0",
"iv": 0.316148110476796,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "LOPE",
"expires": "2026-09-18",
"open_interest": 144,
"option_type": "put",
"delta": -0.1402531953037389,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.00995560683319324,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "115",
"option_symbol": "LOPE260918P00115000",
"total_premium": "0",
"iv": 0.416839440244828,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "LOPE",
"expires": "2026-08-21",
"open_interest": 61,
"option_type": "put",
"delta": -0.1664244875456364,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.01359334826238252,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "120",
"option_symbol": "LOPE260821P00120000",
"total_premium": "0",
"iv": 0.478329449895553,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "LOPE",
"expires": "2026-09-18",
"open_interest": 57,
"option_type": "put",
"delta": -0.565124032473877,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.02103718641461798,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "140",
"option_symbol": "LOPE260918P00140000",
"total_premium": "0",
"iv": 0.34842363803988,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "LOPE",
"expires": "2026-09-18",
"open_interest": 54,
"option_type": "put",
"delta": -0.45963587719957,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.0202872241979611,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "135",
"option_symbol": "LOPE260918P00135000",
"total_premium": "0",
"iv": 0.364317977856593,
"volume": 0,
"nbbo_bid": null
}
],
"oi_changes": {
"net_call_oi_change": 676,
"net_put_oi_change": 0,
"top": [
{
"strike": "155",
"oi_change": 449,
"type": "call"
},
{
"strike": "145",
"oi_change": 227,
"type": "call"
},
{
"strike": "150",
"oi_change": 0,
"type": "put"
},
{
"strike": "115",
"oi_change": 0,
"type": "put"
},
{
"strike": "120",
"oi_change": 0,
"type": "put"
}
]
}
}
Data:
{
"vix": 18.77,
"sp500": 7443.28,
"fed_funds": 3.64,
"yield_curve_10y2y": 0.39,
"hy_spread": 2.73,
"treasury": {
"date": "2026-07-22",
"month1": 3.76,
"month2": 3.82,
"month3": 3.89,
"month6": 4.05,
"year1": 4.11,
"year2": 4.31,
"year3": 4.34,
"year5": 4.41,
"year7": 4.53,
"year10": 4.67,
"year20": 5.17,
"year30": 5.15
},
"events": []
}
Data:
{
"days": 85,
"patterns": [
{
"name": "VWAP Touch",
"count": 85,
"pct": 100
},
{
"name": "9 EMA Touch",
"count": 85,
"pct": 100
},
{
"name": "21 EMA Touch",
"count": 85,
"pct": 100
},
{
"name": "ORB Breakout",
"count": 82,
"pct": 96
},
{
"name": "Woodie Pivot Touch",
"count": 82,
"pct": 96
},
{
"name": "PDH/PDL Touch",
"count": 74,
"pct": 87
},
{
"name": "Open Retracement",
"count": 67,
"pct": 79
},
{
"name": "Gap Fill",
"count": 60,
"pct": 71
},
{
"name": "Darvas Box",
"count": 31,
"pct": 36
},
{
"name": "High Vol Open",
"count": 26,
"pct": 31
},
{
"name": "Power Hour",
"count": 18,
"pct": 21
}
]
}