Dark

GENI20270115C5
GENI Jan 15 2027 5.00 Call (GENI270115C00005000)
option OPRA

EOD

Aug 10, 2026

2.90-12.121%(-0.40)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.0000	3.0000	2.9000	2.9000	-12.121%	66	2,118	0.000%
2026-08-06	3.6000	3.6000	3.3000	3.3000	-10.811%	66	2,140	-12.121%
2026-08-05	3.4000	3.7000	3.4000	3.7000	+5.714%	17	2,203	-21.622%
2026-08-04	3.2000	3.5000	3.2000	3.5000	+27.273%	22	2,220	-17.143%
2026-08-03	2.5000	2.7500	2.5000	2.7500	+5.769%	64	2,241	+5.455%
2026-07-31	2.6000	2.6000	2.6000	2.6000	-13.333%	8	2,205	+11.538%
2026-07-28	2.9000	3.0000	2.9000	3.0000	+3.448%	42	2,197	-3.333%
2026-07-27	2.7500	2.9500	2.7500	2.9000	+48.718%	45	2,209	0.000%
2026-07-23	1.9500	1.9500	1.9500	1.9500	-6.250%	10	2,212	+48.718%
2026-07-22	2.1000	2.1000	2.0800	2.0800	-13.333%	2	2,212	+39.423%
2026-07-20	2.4000	2.4000	2.4000	2.4000	+20.000%	1	2,211	+20.833%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-9.091%	25	2,211	+45.000%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-4.348%	1	2,211	+31.818%
2026-07-13	2.3000	2.3000	2.3000	2.3000	+12.195%	200	2,212	+26.087%
2026-07-10	2.0500	2.0500	2.0500	2.0500	0.000%	10	2,012	+41.463%
2026-07-08	2.0500	2.0500	2.0500	2.0500	-16.327%	1	2,012	+41.463%
2026-07-07	2.5000	2.5300	2.4500	2.4500	+6.522%	28	2,012	+18.367%
2026-07-01	2.3000	2.3000	2.3000	2.3000	+21.053%	3	1,997	+26.087%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-9.524%	25	1,997	+52.632%
2026-06-29	2.1000	2.1000	2.1000	2.1000	+7.692%	6	1,997	+38.095%
2026-06-26	1.9000	1.9700	1.8500	1.9500	+2.632%	22	1,991	+48.718%
2026-06-23	2.0000	2.0000	1.9000	1.9000	-7.317%	6	1,979	+52.632%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-6.818%	10	1,977	+41.463%
2026-06-17	2.3400	2.3400	2.2000	2.2000	-16.981%	4	1,977	+31.818%
2026-06-16	2.9400	2.9500	2.6100	2.6500	+1.923%	61	1,977	+9.434%
2026-06-15	2.7400	2.7400	2.4500	2.6000	+1.961%	103	2,024	+11.538%
2026-06-12	2.5500	2.5500	2.5500	2.5500	+4.082%	10	1,945	+13.725%
2026-06-11	2.8500	2.8500	2.4500	2.4500	-12.500%	11	1,947	+18.367%
2026-06-10	2.4200	2.8000	2.4200	2.8000	+9.804%	4	1,948	+3.571%
2026-06-09	2.3500	2.8000	2.3500	2.5500	+10.870%	23	1,948	+13.725%
2026-06-08	2.3000	2.4000	2.3000	2.3000	+31.429%	28	1,945	+26.087%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-22.222%	5	1,945	+65.714%
2026-06-04	2.2000	2.3500	2.1700	2.2500	+30.058%	133	1,945	+28.889%
2026-06-03	1.8000	1.8000	1.7300	1.7300	-10.363%	46	1,910	+67.630%
2026-06-02	1.9500	1.9500	1.9300	1.9300	-1.026%	2	1,934	+50.259%
2026-06-01	1.9500	1.9500	1.9500	1.9500	+5.405%	3	1,933	+48.718%
2026-05-29	1.8300	1.8500	1.8000	1.8500	+12.121%	63	1,930	+56.757%
2026-05-28	1.8000	1.8000	1.6500	1.6500	+3.774%	56	1,931	+75.758%
2026-05-27	1.5000	1.6000	1.5000	1.5900	+5.298%	27	1,921	+82.390%
2026-05-26	1.5000	1.5100	1.5000	1.5100	+11.852%	7	1,925	+92.053%
2026-05-22	1.5100	1.5500	1.3500	1.3500	-12.903%	24	1,932	+114.815%
2026-05-20	1.5500	1.5500	1.5500	1.5500	+22.047%	4	1,930	+87.097%
2026-05-19	1.3600	1.5000	1.2700	1.2700	-5.926%	14	1,936	+128.346%
2026-05-18	1.0500	1.3500	1.0000	1.3500	+68.750%	40	1,936	+114.815%
2026-05-15	0.9300	0.9300	0.8000	0.8000	-3.614%	46	1,936	+262.500%
2026-05-14	0.7500	0.8300	0.7500	0.8300	+3.750%	120	1,928	+249.398%
2026-05-13	0.8700	0.9000	0.7700	0.8000	-19.192%	36	1,910	+262.500%
2026-05-12	0.9200	1.0000	0.9200	0.9900	+10.000%	109	1,910	+192.929%
2026-05-11	0.9000	0.9000	0.9000	0.9000	0.000%	14	1,910	+222.222%
2026-05-08	0.9500	0.9500	0.9000	0.9000	-14.286%	9	1,897	+222.222%
2026-05-07	1.0500	1.0500	1.0500	1.0500	0.000%	5	1,894	+176.190%
2026-05-06	1.0000	1.0500	0.9000	1.0500	+15.385%	142	1,894	+176.190%
2026-05-05	0.9500	1.0000	0.8700	0.9100	-4.211%	146	1,845	+218.681%
2026-05-04	0.9500	0.9500	0.9500	0.9500	+7.955%	1	1,764	+205.263%
2026-05-01	1.0500	1.0500	0.8800	0.8800	-7.368%	50	1,764	+229.545%
2026-04-30	0.8200	0.9500	0.8200	0.9500	+5.556%	26	1,764	+205.263%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+11.111%	5	1,782	+222.222%
2026-04-28	0.7900	0.8100	0.7900	0.8100	-10.000%	36	1,779	+258.025%
2026-04-27	0.9000	0.9000	0.9000	0.9000	-5.263%	70	1,781	+222.222%
2026-04-24	0.8700	0.9500	0.8700	0.9500	+3.261%	22	1,711	+205.263%
2026-04-23	1.0000	1.0000	0.9200	0.9200	-8.000%	80	1,711	+215.217%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-9.091%	50	1,637	+190.000%
2026-04-21	1.1000	1.1000	1.1000	1.1000	-4.348%	3	1,617	+163.636%
2026-04-20	1.2000	1.2000	1.1500	1.1500	-8.000%	4	1,617	+152.174%
2026-04-17	1.1500	1.2800	1.1500	1.2500	+12.613%	13	1,615	+132.000%
2026-04-16	1.1500	1.1500	1.1100	1.1100	-3.478%	2	1,607	+161.261%
2026-04-15	0.9300	1.1700	0.9300	1.1500	+23.656%	6	1,607	+152.174%
2026-04-14	0.9300	0.9300	0.9300	0.9300	+43.077%	20	1,602	+211.828%
2026-04-10	0.6800	0.7000	0.6400	0.6500	-38.095%	18	1,582	+346.154%
2026-04-09	1.0500	1.0500	1.0500	1.0500	+23.529%	13	1,575	+176.190%
2026-04-08	0.9000	0.9000	0.8500	0.8500	+3.659%	23	1,575	+241.176%
2026-04-07	0.8000	0.8200	0.8000	0.8200	-18.812%	1,184	1,558	+253.659%
2026-04-02	1.0100	1.0100	1.0100	1.0100	+6.316%	30	1,920	+187.129%
2026-04-01	0.9500	0.9500	0.9500	0.9500	+4.396%	40	1,920	+205.263%
2026-03-30	0.9100	0.9100	0.9100	0.9100	+1.111%	20	1,898	+218.681%
2026-03-27	0.9400	0.9400	0.9000	0.9000	-5.263%	20	1,918	+222.222%
2026-03-26	1.0200	1.0200	0.9500	0.9500	-2.062%	22	1,899	+205.263%
2026-03-24	0.9700	0.9700	0.9700	0.9700	-3.000%	25	1,897	+198.969%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-13.043%	2	1,872	+190.000%
2026-03-19	1.1300	1.1500	1.1300	1.1500	-8.000%	9	1,874	+152.174%
2026-03-18	1.3500	1.3500	1.2500	1.2500	-7.407%	21	1,872	+132.000%
2026-03-17	1.3000	1.3500	1.3000	1.3500	-8.163%	15	1,877	+114.815%
2026-03-16	1.5000	1.5000	1.4700	1.4700	+8.889%	72	1,872	+97.279%
2026-03-11	1.4000	1.4000	1.3500	1.3500	-6.897%	6	1,800	+114.815%
2026-03-09	1.5000	1.5000	1.4500	1.4500	-9.375%	2	1,794	+100.000%
2026-03-06	1.7500	1.7500	1.6000	1.6000	-14.894%	14	1,795	+81.250%
2026-03-05	1.8800	1.8800	1.8800	1.8800	-13.364%	1	1,786	+54.255%
2026-03-04	2.3400	2.3400	2.1700	2.1700	-9.583%	4	1,785	+33.641%
2026-03-03	2.3900	2.4800	2.3900	2.4000	+14.286%	621	1,784	+20.833%
2026-03-02	2.1000	2.1000	2.1000	2.1000	+13.514%	3	1,165	+38.095%
2026-02-24	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,168	+56.757%
2026-02-23	1.9500	1.9500	1.8500	1.8500	-17.778%	9	1,167	+56.757%
2026-02-20	2.4000	2.4000	2.1900	2.2500	+18.421%	46	1,169	+28.889%
2026-02-17	1.8500	1.9000	1.8500	1.9000	+1.064%	204	1,204	+52.632%
2026-02-13	1.8000	1.8800	1.8000	1.8800	-9.615%	4	1,000	+54.255%
2026-02-12	2.0800	2.0800	2.0800	2.0800	+4.000%	1	1,000	+39.423%
2026-02-11	2.3100	2.3100	2.0000	2.0000	-8.676%	61	999	+45.000%
2026-02-10	2.1900	2.1900	2.1900	2.1900	+5.797%	1	938	+32.420%
2026-02-09	2.0700	2.0700	2.0700	2.0700	-3.721%	1	937	+40.097%
2026-02-06	2.2800	2.2800	2.0600	2.1500	+7.500%	186	936	+34.884%
2026-02-05	2.6500	2.7500	2.0000	2.0000	-47.781%	545	762	+45.000%
2026-02-03	3.8300	3.8300	3.8300	3.8300	-20.208%	5	220	-24.282%
2026-01-29	4.8000	4.8000	4.8000	4.8000	+6.667%	1	225	-39.583%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-10.891%	1	224	-35.556%
2026-01-26	4.9600	5.0500	4.9600	5.0500	-2.885%	12	225	-42.574%
2026-01-23	5.2300	5.2300	5.2000	5.2000	-2.804%	14	213	-44.231%
2026-01-16	5.3500	5.3500	5.3500	5.3500	-1.835%	4	205	-45.794%
2026-01-14	5.6700	5.7000	5.4500	5.4500	-9.167%	17	205	-46.789%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-3.226%	1	205	-51.667%
2026-01-08	6.0000	6.2000	6.0000	6.2000	-2.669%	5	204	-53.226%
2025-12-19	6.3700	6.3700	6.3700	6.3700	+0.157%	2	199	-54.474%
2025-12-08	6.3600	6.3600	6.3600	6.3600	-6.471%	5	201	-54.403%
2025-11-14	6.8000	6.8000	6.8000	6.8000	+15.254%	1	196	-57.353%
2025-11-10	5.9000	5.9000	5.9000	5.9000	+3.509%	50	196	-50.847%
2025-11-07	5.7000	5.7000	5.7000	5.7000	-14.925%	15	196	-49.123%
2025-10-30	6.7000	6.7000	6.7000	6.7000	-5.634%	1	181	-56.716%
2025-10-28	7.1000	7.1000	7.1000	7.1000	-1.389%	1	182	-59.155%
2025-10-24	6.9000	7.2000	6.9000	7.2000	0.000%	2	183	-59.722%
2025-10-22	7.2000	7.2000	7.2000	7.2000	-1.370%	5	185	-59.722%
2025-10-17	7.3000	7.3000	7.3000	7.3000	+5.797%	1	180	-60.274%
2025-10-14	6.9000	6.9000	6.9000	6.9000	-8.000%	1	181	-57.971%
2025-10-08	7.5000	7.5000	7.5000	7.5000	+5.634%	1	182	-61.333%
2025-10-07	7.1000	7.1000	7.1000	7.1000	-7.792%	1	180	-59.155%
2025-10-03	7.7000	7.7000	7.7000	7.7000	-3.750%	5	180	-62.338%
2025-09-30	8.6500	8.6500	7.6800	8.0000	-9.091%	40	180	-63.750%
2025-09-29	8.8000	8.8000	8.8000	8.8000	+8.642%	2	160	-67.045%
2025-09-26	8.1000	8.1000	8.1000	8.1000	-7.955%	1	161	-64.198%
2025-09-23	8.8000	8.8000	8.8000	8.8000	+10.831%	60	162	-67.045%
2025-09-18	7.9400	7.9400	7.9400	7.9400	-0.750%	1	164	-63.476%
2025-09-10	8.0000	8.0000	8.0000	8.0000	-2.439%	2	164	-63.750%
2025-09-08	8.2000	8.2000	8.2000	8.2000	-5.963%	5	166	-64.634%
2025-09-04	8.7200	8.7200	8.7200	8.7200	+1.395%	2	161	-66.743%
2025-09-03	8.6000	8.6000	8.6000	8.6000	+5.781%	1	163	-66.279%
2025-08-22	8.1300	8.1300	8.1300	8.1300	+0.619%	1	164	-64.330%
2025-08-21	8.0800	8.0800	8.0800	8.0800	-2.651%	2	163	-64.109%
2025-08-14	8.3000	8.3000	8.3000	8.3000	+2.469%	2	165	-65.060%
2025-08-11	8.1000	8.1000	8.1000	8.1000	+10.354%	1	163	-64.198%
2025-08-07	7.3400	7.3400	7.3400	7.3400	+22.333%	4	162	-60.490%
2025-07-28	6.0000	6.0000	6.0000	6.0000	-4.762%	5	158	-51.667%
2025-07-22	6.5000	6.5000	6.1000	6.3000	-5.263%	27	155	-53.968%
2025-07-21	6.6500	6.6500	6.6500	6.6500	-3.483%	15	130	-56.391%
2025-07-18	6.8900	6.8900	6.8900	6.8900	+27.593%	2	115	-57.910%
2025-07-02	5.6000	5.6000	5.4000	5.4000	-5.263%	32	113	-46.296%
2025-06-24	5.7000	5.7000	5.7000	5.7000	+4.205%	4	113	-49.123%
2025-06-23	5.4600	5.4700	5.4600	5.4700	-3.697%	60	117	-46.984%
2025-06-16	5.6800	5.6800	5.6800	5.6800	-3.729%	6	58	-48.944%
2025-06-13	6.3000	6.3000	5.9000	5.9000	-1.338%	8	61	-50.847%
2025-06-12	5.9800	5.9800	5.9800	5.9800	+15.000%	1	57	-51.505%
2025-06-02	5.2000	5.2000	5.2000	5.2000	-8.772%	4	56	-44.231%
2025-05-27	5.7000	5.7000	5.7000	5.7000	-0.175%	1	52	-49.123%
2025-05-19	5.7100	5.7100	5.7100	5.7100	-4.833%	1	53	-49.212%
2025-05-12	6.0000	6.0000	6.0000	6.0000	0.000%	1	52	-51.667%
2025-05-07	6.0500	6.0500	6.0000	6.0000	+2.740%	3	53	-51.667%
2025-05-06	5.5000	5.8400	5.5000	5.8400	-2.829%	26	56	-50.342%
2025-04-22	6.0100	6.0100	6.0100	6.0100	+0.167%	1	37	-51.747%
2025-04-15	6.3000	6.3000	6.0000	6.0000	+28.755%	2	38	-51.667%
2025-04-04	4.6600	4.6600	4.6600	4.6600	-19.655%	2	36	-37.768%
2025-03-28	5.8000	5.8000	5.8000	5.8000	-6.452%	2	35	-50.000%
2025-03-21	6.2000	6.2000	6.2000	6.2000	+14.815%	2	35	-53.226%
2025-03-19	5.4000	5.4000	5.4000	5.4000	+5.882%	1	35	-46.296%
2025-03-11	5.1000	5.1000	5.1000	5.1000	-1.734%	2	35	-43.137%
2025-03-07	5.1900	5.1900	5.1900	5.1900	+12.826%	4	35	-44.123%
2025-03-04	4.6000	4.6000	4.6000	4.6000	-2.128%	1	32	-36.957%
2025-03-03	4.7000	4.7000	4.7000	4.7000	+7.306%	10	32	-38.298%
2025-02-27	4.5000	4.5000	4.3800	4.3800	-22.340%	6	32	-33.790%
2025-02-18	5.6100	5.6400	5.6100	5.6400	+18.239%	2	36	-48.582%
2025-01-17	4.7700	4.7700	4.7700	4.7700	+6.000%	4	38	-39.203%
2025-01-02	4.5000	4.5000	4.5000	4.5000	-5.660%	5	38	-35.556%
2024-12-31	4.7700	4.7700	4.7700	4.7700	-2.254%	1	38	-39.203%
2024-12-20	4.9500	4.9500	4.8000	4.8800	-4.873%	24	38	-40.574%
2024-12-12	5.1300	5.1300	5.1300	5.1300	-11.552%	1	34	-43.470%
2024-11-14	5.8000	5.8000	5.8000	5.8000	+28.889%	1	35	-50.000%
2024-11-11	4.5000	4.5000	4.5000	4.5000	+36.364%	1	34	-35.556%
2024-11-01	3.3000	3.3000	3.3000	3.3000	-8.333%	50	33	-12.121%
2024-10-30	3.6000	3.6000	3.6000	3.6000	-7.692%	1	8	-19.444%
2024-10-01	3.9000	3.9000	3.9000	3.9000	-2.500%	3	7	-25.641%
2024-09-30	4.0000	4.0000	4.0000	4.0000	0.000%	4	4	-27.500%

.dark-mode .DPCq95{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPCq95{ color: #333333; background-color: white; border: 2px solid #333333; }GENI20270115C5GENI Jan 15 2027 5.00 Call (GENI270115C00005000)option OPRA

GENI20270115C5
GENI Jan 15 2027 5.00 Call (GENI270115C00005000)
option OPRA