Dark

GENI20270115C7.5
GENI Jan 15 2027 7.50 Call (GENI270115C00007500)
option OPRA

EOD

Aug 10, 2026

1.55-3.125%(-0.05)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6200	1.6200	1.4500	1.5500	-3.125%	63	59,968	0.000%
2026-08-07	1.6000	1.6900	1.5000	1.6000	-11.111%	267	59,905	-3.125%
2026-08-06	2.0900	2.2500	1.8000	1.8000	-18.552%	32	59,640	-13.889%
2026-08-05	2.1500	2.2500	2.0000	2.2100	+10.500%	536	59,649	-29.864%
2026-08-04	1.6000	2.0000	1.5500	2.0000	+42.857%	391	59,987	-22.500%
2026-08-03	1.3000	1.4500	1.2000	1.4000	+7.692%	6	60,171	+10.714%
2026-07-31	1.2500	1.3000	1.2300	1.3000	-3.704%	394	60,171	+19.231%
2026-07-30	1.3000	1.3500	1.3000	1.3500	-15.625%	13	59,782	+14.815%
2026-07-29	1.5100	1.6000	1.5100	1.6000	+0.629%	70	59,776	-3.125%
2026-07-28	1.6500	1.6500	1.5900	1.5900	+2.581%	37	59,729	-2.516%
2026-07-27	1.2500	1.6200	1.2500	1.5500	+40.909%	401	59,693	0.000%
2026-07-24	1.0500	1.1500	1.0500	1.1000	+10.000%	97	59,914	+40.909%
2026-07-23	0.9500	1.0000	0.9500	1.0000	0.000%	161	59,831	+55.000%
2026-07-22	1.1700	1.1700	1.0000	1.0000	-18.699%	42	59,932	+55.000%
2026-07-20	1.0000	1.2500	1.0000	1.2300	+35.165%	77	59,914	+26.016%
2026-07-17	0.8500	0.9100	0.8500	0.9100	-4.211%	31	59,927	+70.330%
2026-07-16	0.9500	0.9500	0.9500	0.9500	-20.833%	10	59,908	+63.158%
2026-07-15	1.1500	1.2000	1.1500	1.2000	+20.000%	16	59,898	+29.167%
2026-07-14	1.1500	1.1500	1.0000	1.0000	-10.714%	11	59,908	+55.000%
2026-07-13	1.1200	1.1200	1.1200	1.1200	+20.430%	1	59,919	+38.393%
2026-07-10	1.0000	1.0000	0.9300	0.9300	-2.105%	14	59,919	+66.667%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-24.000%	5	59,921	+63.158%
2026-07-07	1.2400	1.2500	1.2400	1.2500	+4.167%	4	59,926	+24.000%
2026-07-06	1.2000	1.2500	1.2000	1.2000	+9.091%	8	59,930	+29.167%
2026-07-02	1.5000	1.5000	1.0500	1.1000	0.000%	119	60,020	+40.909%
2026-07-01	1.1000	1.1000	1.1000	1.1000	+8.911%	50	60,020	+40.909%
2026-06-29	1.0100	1.0100	1.0100	1.0100	+1.000%	1	60,020	+53.465%
2026-06-26	0.7000	1.0500	0.7000	1.0000	+40.845%	10,019	60,019	+55.000%
2026-06-25	0.8100	0.8100	0.7000	0.7100	-11.250%	128	50,122	+118.310%
2026-06-24	0.8500	0.8500	0.8000	0.8000	-13.978%	5	49,997	+93.750%
2026-06-23	0.9500	0.9500	0.9300	0.9300	+1.087%	196	49,994	+66.667%
2026-06-22	0.9700	0.9700	0.9200	0.9200	-10.680%	1,019	50,162	+68.478%
2026-06-18	1.0300	1.0300	1.0300	1.0300	+0.980%	20	49,374	+50.485%
2026-06-17	1.3000	1.3000	0.8500	1.0200	-27.143%	209	49,374	+51.961%
2026-06-15	1.4500	1.4600	1.3700	1.4000	+3.704%	83	49,374	+10.714%
2026-06-12	1.4000	1.4400	1.3400	1.3500	-11.184%	93	49,397	+14.815%
2026-06-11	1.5500	1.5800	1.5000	1.5200	+4.828%	118	49,351	+1.974%
2026-06-10	1.5900	1.5900	1.4500	1.4500	+2.113%	20	49,455	+6.897%
2026-06-09	1.4500	1.6500	1.4000	1.4200	+12.698%	968	49,449	+9.155%
2026-06-08	1.1000	1.4000	1.1000	1.2600	+32.632%	5,082	50,339	+23.016%
2026-06-05	1.0000	1.0000	0.9500	0.9500	-20.833%	14	45,301	+63.158%
2026-06-04	1.1300	1.3000	1.1300	1.2000	+29.032%	664	45,292	+29.167%
2026-06-03	1.0000	1.0000	0.8800	0.9300	-11.429%	16	45,784	+66.667%
2026-06-02	0.8000	1.0500	0.8000	1.0500	-2.778%	20	45,780	+47.619%
2026-06-01	1.0500	1.0900	0.9700	1.0800	+8.000%	398	45,796	+43.519%
2026-05-29	0.9000	1.0000	0.8700	1.0000	+23.457%	79	45,888	+55.000%
2026-05-28	0.7500	0.8100	0.7500	0.8100	+1.250%	20	45,907	+91.358%
2026-05-27	0.7500	0.8000	0.7500	0.8000	+6.667%	50	45,897	+93.750%
2026-05-26	1.5800	1.5800	0.7000	0.7500	+5.634%	20	45,917	+106.667%
2026-05-22	0.6500	0.7700	0.6500	0.7100	+29.091%	180	45,910	+118.310%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-15.385%	34	45,990	+181.818%
2026-05-20	0.6000	0.6500	0.6000	0.6500	0.000%	5	45,990	+138.462%
2026-05-19	0.6200	0.7000	0.6000	0.6500	+18.182%	913	45,108	+138.462%
2026-05-18	0.4200	0.6500	0.4200	0.5500	+52.778%	74	45,108	+181.818%
2026-05-15	0.3500	0.4300	0.3400	0.3600	-10.000%	69	45,108	+330.556%
2026-05-14	0.3800	0.4000	0.3500	0.4000	+8.108%	136	45,039	+287.500%
2026-05-13	0.3600	0.3700	0.3500	0.3700	-26.000%	41	45,018	+318.919%
2026-05-12	0.4000	0.5000	0.3800	0.5000	+38.889%	4	45,018	+210.000%
2026-05-11	0.4000	0.4000	0.3500	0.3600	-20.000%	99	45,018	+330.556%
2026-05-08	0.4500	0.4500	0.4500	0.4500	-10.000%	27	44,925	+244.444%
2026-05-07	0.6300	0.6300	0.4000	0.5000	+11.111%	73	44,898	+210.000%
2026-05-06	0.4000	0.5000	0.4000	0.4500	+12.500%	99	44,843	+244.444%
2026-05-05	0.4200	0.4200	0.4000	0.4000	-11.111%	6	44,753	+287.500%
2026-05-04	0.4400	0.4500	0.4400	0.4500	+12.500%	3	44,753	+244.444%
2026-05-01	0.4000	0.4000	0.4000	0.4000	+11.111%	208	44,550	+287.500%
2026-04-29	0.4800	0.4800	0.3500	0.3600	0.000%	463	44,550	+330.556%
2026-04-28	0.3500	0.3600	0.3500	0.3600	-10.000%	2	44,137	+330.556%
2026-04-27	0.4300	0.4500	0.3600	0.4000	+5.263%	15	44,135	+287.500%
2026-04-23	0.3700	0.4000	0.3700	0.3800	-13.636%	7	44,120	+307.895%
2026-04-22	0.5500	0.5500	0.4000	0.4400	-26.667%	15	44,113	+252.273%
2026-04-21	0.5300	0.6000	0.4700	0.6000	+11.111%	7	44,091	+158.333%
2026-04-20	0.5400	0.5600	0.5000	0.5400	-15.625%	19	44,091	+187.037%
2026-04-17	0.4800	0.6500	0.4800	0.6400	+20.755%	54	44,078	+142.188%
2026-04-16	0.6000	0.6000	0.4000	0.5300	+6.000%	11	44,074	+192.453%
2026-04-15	0.5000	0.5000	0.5000	0.5000	+42.857%	3	44,071	+210.000%
2026-04-14	0.4000	0.4000	0.3500	0.3500	+16.667%	42	44,069	+342.857%
2026-04-10	0.3000	0.3000	0.3000	0.3000	0.000%	3	44,070	+416.667%
2026-04-09	0.3500	0.3500	0.3000	0.3000	-25.000%	2	44,069	+416.667%
2026-04-08	0.4500	0.4500	0.4000	0.4000	0.000%	3	44,067	+287.500%
2026-04-07	0.4500	0.4500	0.4000	0.4000	-11.111%	2	44,064	+287.500%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-4.255%	50	44,064	+244.444%
2026-04-02	0.4700	0.4700	0.4700	0.4700	-9.615%	5	44,014	+229.787%
2026-04-01	0.4500	0.5200	0.4500	0.5200	+18.182%	12	44,014	+198.077%
2026-03-30	0.4400	0.4400	0.4000	0.4400	+10.000%	42	44,013	+252.273%
2026-03-27	0.4500	0.4500	0.4000	0.4000	0.000%	37	44,004	+287.500%
2026-03-26	0.6000	0.6000	0.4000	0.4000	-11.111%	14	44,002	+287.500%
2026-03-25	0.5000	0.5000	0.4500	0.4500	-8.163%	28	44,000	+244.444%
2026-03-24	0.4400	0.5500	0.4400	0.4900	-2.000%	51	44,022	+216.327%
2026-03-23	0.5500	0.5500	0.5000	0.5000	0.000%	13	43,972	+210.000%
2026-03-20	0.5700	0.5700	0.5000	0.5000	-9.091%	31	43,963	+210.000%
2026-03-19	0.7000	0.7000	0.5500	0.5500	0.000%	14	43,947	+181.818%
2026-03-18	0.4500	0.6400	0.4500	0.5500	-15.385%	16	43,938	+181.818%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-18.750%	16	43,927	+138.462%
2026-03-16	0.8500	0.8500	0.8000	0.8000	0.000%	11	43,911	+93.750%
2026-03-13	0.8000	0.8400	0.8000	0.8000	+6.667%	44	43,900	+93.750%
2026-03-12	0.6600	0.7500	0.6600	0.7500	+8.696%	182	43,859	+106.667%
2026-03-11	0.7000	0.7000	0.6800	0.6900	-2.817%	13	43,741	+124.638%
2026-03-10	0.7500	0.7500	0.7100	0.7100	-5.333%	28	43,734	+118.310%
2026-03-09	0.8000	0.8300	0.7200	0.7500	-11.765%	31	43,751	+106.667%
2026-03-06	1.0500	1.0500	0.8000	0.8500	-15.000%	271	43,734	+82.353%
2026-03-05	1.0000	1.0500	0.8000	1.0000	-4.762%	237	43,463	+55.000%
2026-03-04	1.2400	1.3500	1.0500	1.0500	-19.231%	886	43,242	+47.619%
2026-03-03	1.1000	1.4000	1.0500	1.3000	+8.333%	858	42,376	+19.231%
2026-03-02	0.9000	1.2000	0.8500	1.2000	+7.143%	18	41,554	+29.167%
2026-02-27	0.9000	1.2000	0.9000	1.1200	-10.400%	55	41,550	+38.393%
2026-02-26	0.9500	1.2500	0.9500	1.2500	+25.000%	16	41,549	+24.000%
2026-02-25	0.8500	1.0500	0.8500	1.0000	0.000%	34	41,541	+55.000%
2026-02-24	0.9500	1.0500	0.9500	1.0000	+8.696%	33	41,541	+55.000%
2026-02-23	0.8500	1.0700	0.8000	0.9200	-23.333%	23	41,546	+68.478%
2026-02-19	1.1500	1.2000	1.1500	1.2000	+10.092%	7	41,549	+29.167%
2026-02-18	1.1000	1.1000	0.9500	1.0900	+9.000%	15	41,548	+42.202%
2026-02-17	0.9900	1.0000	0.8000	1.0000	+5.263%	69	41,541	+55.000%
2026-02-13	1.1200	1.1200	0.9500	0.9500	-9.524%	50	41,588	+63.158%
2026-02-12	1.0700	1.0700	1.0500	1.0500	-12.500%	41	41,588	+47.619%
2026-02-11	1.2000	1.2000	1.1000	1.2000	-1.639%	72	41,627	+29.167%
2026-02-10	1.2700	1.2700	1.2200	1.2200	-2.400%	3	41,642	+27.049%
2026-02-09	1.1600	1.3000	1.1600	1.2500	+13.636%	119	41,639	+24.000%
2026-02-06	1.2500	1.4300	1.0700	1.1000	-8.333%	1,365	41,520	+40.909%
2026-02-05	1.8000	1.8500	1.0000	1.2000	-51.020%	40,037	40,179	+29.167%
2026-02-04	2.6700	2.6700	2.4500	2.4500	+12.903%	15	152	-36.735%
2026-02-03	2.1500	2.1700	2.1500	2.1700	-21.942%	2	152	-28.571%
2026-02-02	2.7800	2.7800	2.7800	2.7800	-12.303%	1	154	-44.245%
2026-01-27	3.1700	3.1700	3.1700	3.1700	-0.938%	1	154	-51.104%
2026-01-23	3.2000	3.2700	3.2000	3.2000	-3.030%	10	153	-51.563%
2026-01-22	3.3500	3.3500	3.3000	3.3000	-10.811%	12	163	-53.030%
2026-01-15	3.7000	3.7000	3.7000	3.7000	-11.905%	20	160	-58.108%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-2.326%	1	160	-63.095%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-1.826%	4	159	-63.953%
2025-12-19	4.3800	4.3800	4.3800	4.3800	-0.455%	1	159	-64.612%
2025-12-10	4.4000	4.4000	4.4000	4.4000	-6.383%	1	160	-64.773%
2025-12-05	4.7000	4.7000	4.7000	4.7000	+17.500%	5	160	-67.021%
2025-12-02	4.0000	4.0000	4.0000	4.0000	-4.762%	2	165	-61.250%
2025-12-01	4.2000	4.2000	4.2000	4.2000	+20.000%	5	167	-63.095%
2025-11-21	3.5000	3.5000	3.5000	3.5000	-25.847%	15	167	-55.714%
2025-11-04	4.7200	4.7200	4.7200	4.7200	-3.673%	5	152	-67.161%
2025-10-31	4.9000	4.9000	4.9000	4.9000	-3.922%	2	152	-68.367%
2025-10-29	5.3000	5.3000	5.1000	5.1000	-3.774%	11	150	-69.608%
2025-10-28	5.4000	6.3500	5.3000	5.3000	-3.636%	3	159	-70.755%
2025-10-27	5.6000	5.6000	5.5000	5.5000	-1.786%	3	156	-71.818%
2025-10-15	5.4000	5.7500	5.4000	5.6000	+12.000%	5	156	-72.321%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-3.846%	2	160	-69.000%
2025-10-10	5.2000	5.2000	5.2000	5.2000	-3.704%	7	162	-70.192%
2025-10-09	5.4000	5.4000	5.4000	5.4000	0.000%	2	162	-71.296%
2025-10-08	5.3000	5.4000	5.3000	5.4000	+8.000%	17	160	-71.296%
2025-10-07	5.2000	5.2000	5.0000	5.0000	-6.716%	24	148	-69.000%
2025-10-02	5.3600	5.3600	5.3600	5.3600	-9.916%	2	148	-71.082%
2025-09-30	6.2000	6.2000	5.8600	5.9500	-13.768%	35	149	-73.950%
2025-09-23	6.2200	6.9000	6.2200	6.9000	+9.524%	22	174	-77.536%
2025-09-22	6.3000	6.3000	6.3000	6.3000	+1.613%	10	194	-75.397%
2025-09-19	6.2000	6.2000	6.2000	6.2000	+6.346%	1	194	-75.000%
2025-09-16	5.8300	5.8300	5.8300	5.8300	-4.426%	3	193	-73.413%
2025-09-11	6.1000	6.1000	6.1000	6.1000	-3.175%	15	190	-74.590%
2025-09-09	6.3000	6.3000	6.3000	6.3000	0.000%	1	205	-75.397%
2025-09-08	6.4000	6.4000	6.3000	6.3000	-7.353%	21	204	-75.397%
2025-09-05	7.0000	7.0000	6.8000	6.8000	+3.030%	3	189	-77.206%
2025-09-03	6.6000	6.6000	6.6000	6.6000	+7.492%	2	189	-76.515%
2025-08-22	6.1400	6.1400	6.1400	6.1400	+1.153%	1	191	-74.756%
2025-08-11	6.1000	6.1000	6.0700	6.0700	+8.587%	20	191	-74.465%
2025-08-08	5.5100	5.5900	5.5100	5.5900	+6.476%	5	190	-72.272%
2025-08-06	5.7000	5.7000	5.1000	5.2500	-4.545%	33	191	-70.476%
2025-08-05	5.5000	5.5000	5.5000	5.5000	-4.348%	2	159	-71.818%
2025-08-04	5.7500	6.0800	5.6000	5.7500	+16.162%	17	159	-73.043%
2025-07-31	4.9500	4.9500	4.9500	4.9500	-3.883%	1	172	-68.687%
2025-07-30	5.1500	5.1500	5.1500	5.1500	+25.610%	10	173	-69.903%
2025-07-29	4.1000	4.1000	4.1000	4.1000	-10.870%	1	173	-62.195%
2025-07-24	4.6000	4.6000	4.6000	4.6000	+4.545%	30	173	-66.304%
2025-07-22	4.4000	4.4000	4.4000	4.4000	-20.000%	6	173	-64.773%
2025-07-18	5.2000	5.5000	5.2000	5.5000	+18.280%	2	172	-71.818%
2025-07-16	4.6500	4.6500	4.6500	4.6500	-1.064%	5	174	-66.667%
2025-07-09	4.7000	4.7000	4.7000	4.7000	+9.302%	4	174	-67.021%
2025-07-08	4.2700	4.5000	4.2700	4.3000	0.000%	15	178	-63.953%
2025-07-01	4.3000	4.3000	4.3000	4.3000	0.000%	1	178	-63.953%
2025-06-30	4.3000	4.3000	4.3000	4.3000	+1.176%	1	178	-63.953%
2025-06-27	4.2500	4.2500	4.2500	4.2500	-1.163%	1	179	-63.529%
2025-06-25	4.3000	4.3000	4.3000	4.3000	+13.158%	3	179	-63.953%
2025-06-20	3.8000	3.8000	3.8000	3.8000	0.000%	4	182	-59.211%
2025-06-18	3.8000	3.8000	3.8000	3.8000	-6.863%	1	182	-59.211%
2025-06-16	3.9000	4.0800	3.9000	4.0800	+20.000%	5	182	-62.010%
2025-06-10	3.5000	3.5000	3.4000	3.4000	-5.556%	5	185	-54.412%
2025-06-09	3.6000	3.6000	3.6000	3.6000	-5.263%	2	180	-56.944%
2025-05-30	3.8000	3.8000	3.8000	3.8000	-5.000%	2	178	-59.211%
2025-05-29	4.0000	4.0000	4.0000	4.0000	-1.720%	2	177	-61.250%
2025-05-20	4.0700	4.0700	4.0700	4.0700	-0.732%	1	177	-61.916%
2025-05-19	4.0000	4.1000	4.0000	4.1000	0.000%	3	176	-62.195%
2025-05-16	4.1000	4.1000	4.1000	4.1000	+2.500%	6	174	-62.195%
2025-05-15	4.0000	4.0000	4.0000	4.0000	-6.977%	1	174	-61.250%
2025-05-14	4.3500	5.2000	4.2500	4.3000	+7.500%	5	173	-63.953%
2025-05-12	4.0000	4.0000	4.0000	4.0000	+2.564%	2	169	-61.250%
2025-05-06	4.0000	4.0000	3.9000	3.9000	-20.408%	6	169	-60.256%
2025-04-30	4.9000	4.9000	4.9000	4.9000	-2.000%	1	164	-68.367%
2025-04-25	5.0000	5.0000	5.0000	5.0000	+6.383%	4	164	-69.000%
2025-04-17	4.6000	4.7000	4.6000	4.7000	+3.753%	37	180	-67.021%
2025-04-16	4.5300	4.5300	4.5300	4.5300	+22.432%	100	180	-65.784%
2025-04-08	3.7000	3.7000	3.7000	3.7000	+8.824%	5	180	-58.108%
2025-04-04	3.4000	3.4000	3.4000	3.4000	-8.108%	100	180	-54.412%
2025-04-03	3.7000	3.7000	3.7000	3.7000	-13.953%	40	130	-58.108%
2025-04-01	4.3000	4.3000	4.3000	4.3000	-8.511%	25	154	-63.953%
2025-03-24	4.7000	4.7000	4.7000	4.7000	+4.444%	1	129	-67.021%
2025-03-20	4.5000	4.5000	4.5000	4.5000	+11.111%	50	130	-65.556%
2025-03-19	4.0500	4.0500	4.0500	4.0500	+12.500%	1	87	-61.728%
2025-03-13	3.6000	3.6000	3.6000	3.6000	-2.703%	1	86	-56.944%
2025-03-11	3.7000	3.7000	3.7000	3.7000	-2.632%	1	86	-58.108%
2025-03-10	3.8000	3.8000	3.8000	3.8000	+28.814%	1	87	-59.211%
2025-03-04	2.9500	2.9500	2.9500	2.9500	-4.221%	5	81	-47.458%
2025-02-28	3.0800	3.0800	3.0800	3.0800	-20.000%	2	81	-49.675%
2025-02-04	3.5800	3.8500	3.5000	3.8500	+15.269%	3	81	-59.740%
2025-01-13	3.3400	3.3400	3.3400	3.3400	-9.730%	10	79	-53.593%
2025-01-06	3.7000	3.7000	3.7000	3.7000	+6.322%	2	79	-58.108%
2025-01-03	3.5000	3.5000	3.4500	3.4800	-24.348%	10	79	-55.460%
2024-12-05	4.6000	4.6000	4.6000	4.6000	+9.524%	50	75	-66.304%
2024-11-25	4.2000	4.2000	4.2000	4.2000	+7.692%	4	25	-63.095%
2024-11-22	3.9000	3.9000	3.9000	3.9000	-9.302%	10	21	-60.256%
2024-11-12	4.3000	4.3000	4.3000	4.3000	+35.647%	5	21	-63.953%
2024-11-11	3.1000	3.1700	3.1000	3.1700	+5.667%	6	21	-51.104%
2024-11-07	2.7000	3.0000	2.7000	3.0000	+22.449%	6	19	-48.333%
2024-11-04	2.3600	2.4500	2.3600	2.4500	-12.500%	2	13	-36.735%
2024-10-22	2.8000	2.8000	2.8000	2.8000	0.000%	1	11	-44.643%
2024-10-18	2.8000	2.8000	2.8000	2.8000	+12.000%	20	11	-44.643%
2024-10-03	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-38.000%

.dark-mode .B4qnKN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B4qnKN{ color: #333333; background-color: white; border: 2px solid #333333; }GENI20270115C7.5GENI Jan 15 2027 7.50 Call (GENI270115C00007500)option OPRA

GENI20270115C7.5
GENI Jan 15 2027 7.50 Call (GENI270115C00007500)
option OPRA