Dark

GEO20270115C15
GEO Jan 15 2027 15.00 Call (GEO270115C00015000)
option OPRA

EOD

Aug 20, 2026

17.15+0.292%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.1500	17.1500	17.1500	17.1500	+0.292%	2	3,409	0.000%
2026-08-11	17.1000	17.1000	17.1000	17.1000	+1.786%	1	3,411	+0.292%
2026-08-04	16.8000	16.8000	16.8000	16.8000	-1.754%	100	3,412	+2.083%
2026-08-03	17.1000	17.1000	17.1000	17.1000	+1.544%	3	3,412	+0.292%
2026-07-22	16.8400	16.8400	16.8400	16.8400	+13.401%	1	3,412	+1.841%
2026-07-17	14.8500	14.8500	14.8500	14.8500	-3.131%	1	3,412	+15.488%
2026-07-06	15.8500	15.8500	15.3200	15.3300	-3.585%	7	3,413	+11.872%
2026-06-26	15.9000	15.9000	15.9000	15.9000	0.000%	7	3,417	+7.862%
2026-06-23	15.9000	15.9000	15.9000	15.9000	+9.655%	3	3,417	+7.862%
2026-06-18	14.5000	14.5000	14.5000	14.5000	-4.605%	2	3,417	+18.276%
2026-06-17	15.2000	15.2000	15.2000	15.2000	+6.892%	1	3,417	+12.829%
2026-06-15	14.2200	14.2200	14.2200	14.2200	+1.210%	1	3,417	+20.605%
2026-06-12	14.0500	14.0500	14.0500	14.0500	-2.566%	1	3,418	+22.064%
2026-06-11	14.4200	14.4200	14.4200	14.4200	+17.236%	3	3,418	+18.932%
2026-06-08	12.0700	12.3000	12.0700	12.3000	+16.038%	6	3,418	+39.431%
2026-06-04	10.6000	10.6000	10.6000	10.6000	+15.217%	6	3,418	+61.792%
2026-06-03	9.2000	9.2000	9.2000	9.2000	+2.222%	5	3,418	+86.413%
2026-05-27	9.0000	9.0000	9.0000	9.0000	-3.226%	3	3,418	+90.556%
2026-05-18	9.2000	9.3000	9.2000	9.3000	+1.528%	7	3,418	+84.409%
2026-05-15	9.1600	9.1600	9.1600	9.1600	-2.553%	1	3,419	+87.227%
2026-05-14	9.4400	9.5000	9.4000	9.4000	+1.622%	6	3,419	+82.447%
2026-05-06	7.9500	9.2500	7.7000	9.2500	+63.717%	21	3,421	+85.405%
2026-05-01	5.6500	5.6500	5.6500	5.6500	-1.568%	1	3,427	+203.540%
2026-04-30	5.7400	5.7400	5.7400	5.7400	-6.667%	1	3,427	+198.780%
2026-04-21	6.1500	6.1500	6.1500	6.1500	+16.038%	1	3,427	+178.862%
2026-04-08	5.3000	5.3000	5.3000	5.3000	-7.343%	13	3,587	+223.585%
2026-04-06	5.6000	5.7200	5.6000	5.7200	+1.239%	6	3,587	+199.825%
2026-04-02	5.6500	5.6500	5.6500	5.6500	+25.556%	1	3,587	+203.540%
2026-03-31	4.5000	4.5000	4.5000	4.5000	0.000%	2	3,587	+281.111%
2026-03-30	4.6000	4.6000	4.5000	4.5000	-10.000%	12	3,589	+281.111%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+2.041%	1	3,589	+243.000%
2026-03-23	4.8000	4.9000	4.8000	4.9000	+8.889%	3	3,589	+250.000%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-6.832%	10	3,589	+281.111%
2026-03-18	4.6700	4.9100	4.6700	4.8300	+15.000%	10	3,589	+255.072%
2026-03-17	4.0000	4.2400	4.0000	4.2000	+8.527%	13	3,595	+308.333%
2026-03-16	3.7600	3.8700	3.7500	3.8700	+24.839%	5	3,597	+343.152%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+3.333%	1	3,597	+453.226%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-0.990%	1	3,597	+471.667%
2026-03-10	2.6500	3.0300	2.6500	3.0300	+1.000%	5	3,598	+466.007%
2026-03-09	3.2000	3.2000	2.8700	3.0000	-7.692%	180	3,599	+471.667%
2026-03-06	3.2500	3.2500	3.2500	3.2500	-12.162%	1	3,604	+427.692%
2026-03-05	3.5500	3.7000	3.5500	3.7000	-2.632%	102	3,604	+363.514%
2026-03-04	3.6500	3.8000	3.6500	3.8000	-2.564%	21	3,604	+351.316%
2026-03-02	3.7200	3.9000	3.7200	3.9000	+7.143%	2	3,583	+339.744%
2026-02-27	3.4400	3.7200	3.4000	3.6400	+6.433%	9	3,583	+371.154%
2026-02-26	3.4200	3.4200	3.4200	3.4200	+2.703%	2	3,583	+401.462%
2026-02-25	3.0100	3.3300	3.0100	3.3300	+14.828%	5	3,581	+415.015%
2026-02-24	2.7200	2.9000	2.7200	2.9000	+18.367%	20	3,581	+491.379%
2026-02-23	2.4500	2.4500	2.4200	2.4500	+2.083%	3	3,579	+600.000%
2026-02-20	3.3000	3.3000	2.1700	2.4000	-31.429%	247	3,577	+614.583%
2026-02-19	3.5000	3.5000	3.5000	3.5000	+12.903%	76	3,596	+390.000%
2026-02-13	3.2000	3.2000	3.1000	3.1000	+12.727%	3	3,597	+453.226%
2026-02-12	3.5600	3.5600	2.5000	2.7500	-40.217%	67	3,597	+523.636%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+7.728%	5	3,607	+272.826%
2026-02-05	4.2700	4.2700	4.2700	4.2700	+4.146%	17	3,607	+301.639%
2026-02-03	4.1000	4.1000	4.1000	4.1000	-8.072%	1	3,617	+318.293%
2026-02-02	4.4600	4.4600	4.4600	4.4600	-7.469%	2	3,617	+284.529%
2026-01-29	4.8200	4.8200	4.8200	4.8200	+7.111%	1	3,617	+255.809%
2026-01-28	4.6000	4.8000	4.5000	4.5000	-13.462%	32	3,617	+281.111%
2026-01-26	5.5000	5.5000	5.0000	5.2000	-16.129%	17	3,596	+229.808%
2026-01-22	6.2000	6.2000	6.2000	6.2000	+6.897%	1	3,596	+176.613%
2026-01-21	5.8000	5.8000	5.8000	5.8000	+5.455%	2	3,596	+195.690%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-2.655%	1	3,596	+211.818%
2026-01-16	5.6500	5.6500	5.6500	5.6500	-1.051%	6	3,596	+203.540%
2026-01-15	5.7100	5.7100	5.7100	5.7100	+8.762%	1	3,596	+200.350%
2026-01-14	5.2500	5.2500	5.2500	5.2500	-3.670%	1	3,596	+226.667%
2026-01-13	5.4500	5.4500	5.4500	5.4500	-2.852%	7	3,596	+214.679%
2026-01-12	5.6500	5.6500	5.6100	5.6100	+2.000%	2	3,596	+205.704%
2026-01-09	5.5000	5.5000	5.5000	5.5000	+22.222%	6	3,595	+211.818%
2026-01-07	4.5000	4.5000	4.5000	4.5000	+1.124%	1	3,595	+281.111%
2026-01-06	4.3000	4.4500	4.3000	4.4500	-8.247%	6	3,595	+285.393%
2026-01-05	4.8000	4.9000	4.8000	4.8500	+6.360%	5	3,595	+253.608%
2026-01-02	4.5100	4.5800	4.5100	4.5600	+1.333%	5	3,595	+276.096%
2025-12-30	4.8500	4.8500	4.5000	4.5000	-0.222%	18	3,593	+281.111%
2025-12-29	4.5100	4.5100	4.5100	4.5100	-6.432%	5	3,603	+280.266%
2025-12-24	4.8200	4.8200	4.8200	4.8200	-1.633%	2	3,598	+255.809%
2025-12-22	4.9000	4.9000	4.9000	4.9000	+11.364%	1	3,598	+250.000%
2025-12-19	4.7500	4.7500	4.4000	4.4000	-16.981%	3	3,598	+289.773%
2025-12-12	5.3000	5.3000	5.3000	5.3000	+3.922%	1	3,598	+223.585%
2025-12-10	5.1000	5.1000	5.1000	5.1000	-1.923%	1	3,598	+236.275%
2025-12-08	5.0000	5.2000	5.0000	5.2000	-1.887%	4	3,598	+229.808%
2025-12-04	5.3000	5.3100	5.3000	5.3000	-1.852%	19	3,598	+223.585%
2025-12-03	4.8000	5.4000	4.8000	5.4000	+18.943%	53	3,601	+217.593%
2025-12-01	4.5400	4.5400	4.5400	4.5400	-2.155%	1	3,601	+277.753%
2025-11-28	4.5000	4.6500	4.5000	4.6400	+13.171%	17	3,601	+269.612%
2025-11-24	4.1000	4.1000	4.1000	4.1000	-3.529%	4	3,605	+318.293%
2025-11-21	4.2000	4.3000	4.2000	4.2500	+6.250%	13	3,603	+303.529%
2025-11-19	4.0000	4.0000	4.0000	4.0000	+3.627%	1	3,600	+328.750%
2025-11-18	3.8600	3.8600	3.8600	3.8600	+1.579%	50	3,600	+344.301%
2025-11-17	4.1000	4.1000	3.8000	3.8000	-11.628%	83	3,550	+351.316%
2025-11-14	4.1000	4.4000	4.1000	4.3000	+16.216%	9	3,528	+298.837%
2025-11-13	3.8000	3.8000	3.7000	3.7000	-2.632%	2	3,528	+363.514%
2025-11-12	3.9000	3.9000	3.8000	3.8000	-5.000%	3	3,526	+351.316%
2025-11-10	4.3000	4.3000	4.0000	4.0000	-3.382%	2	3,526	+328.750%
2025-11-06	4.8000	4.8000	3.7000	4.1400	-25.405%	5,078	3,526	+314.251%
2025-10-28	5.5800	5.5800	5.5500	5.5500	-7.346%	26	5,107	+209.009%
2025-10-23	5.9900	5.9900	5.9900	5.9900	+1.525%	25	5,091	+186.311%
2025-10-22	5.9000	5.9000	5.9000	5.9000	-1.667%	160	5,081	+190.678%
2025-10-21	5.8000	6.0000	5.8000	6.0000	+7.143%	3,016	5,081	+185.833%
2025-10-20	5.5700	5.6100	5.4800	5.6000	-1.408%	1,000	2,537	+206.250%
2025-10-15	5.6800	5.6800	5.6800	5.6800	-3.401%	15	1,760	+201.937%
2025-10-13	5.8800	5.8800	5.8800	5.8800	-2.000%	4	1,760	+191.667%
2025-10-10	6.5000	6.5000	6.0000	6.0000	-11.765%	30	1,760	+185.833%
2025-10-08	6.8000	6.8000	6.8000	6.8000	-15.737%	1	1,738	+152.206%
2025-10-06	8.0700	8.0700	8.0700	8.0700	-1.585%	1	1,737	+112.515%
2025-10-03	8.2000	8.2000	8.2000	8.2000	-4.651%	538	1,738	+109.146%
2025-09-29	8.6000	8.6000	8.6000	8.6000	-3.479%	3	1,867	+99.419%
2025-09-22	8.9100	8.9100	8.9100	8.9100	-3.152%	1	1,864	+92.480%
2025-09-19	10.0000	10.0000	9.2000	9.2000	-6.122%	482	1,864	+86.413%
2025-09-17	9.7000	9.8000	9.7000	9.8000	+3.158%	2	2,044	+75.000%
2025-09-12	9.6000	9.6000	9.5000	9.5000	-3.061%	2	2,044	+80.526%
2025-09-11	8.7000	9.8000	8.7000	9.8000	+8.889%	2,042	2,043	+75.000%
2025-09-10	8.8900	9.0000	8.8900	9.0000	+5.263%	5	3,076	+90.556%
2025-08-26	8.5500	8.5500	8.5500	8.5500	-9.043%	2	3,073	+100.585%
2025-08-25	8.9000	9.4000	8.9000	9.4000	+11.374%	3,057	3,073	+82.447%
2025-08-13	8.4400	8.4400	8.4400	8.4400	-18.058%	10	60	+103.199%
2025-08-06	10.8000	10.8000	10.3000	10.3000	-25.362%	3	69	+66.505%
2025-06-03	13.8000	13.8000	13.8000	13.8000	-19.767%	7	67	+24.275%
2025-04-15	17.2000	17.2000	17.2000	17.2000	+17.007%	9	60	-0.291%
2025-04-07	15.1000	15.1000	14.6000	14.7000	-1.475%	3	51	+16.667%
2025-04-04	15.7000	15.7000	14.9200	14.9200	-11.190%	24	54	+14.946%
2025-04-01	16.8000	16.8000	16.8000	16.8000	+54.128%	5	64	+2.083%
2025-03-11	10.9000	10.9000	10.9000	10.9000	-44.388%	2	59	+57.339%
2025-01-30	19.6000	19.6000	19.6000	19.6000	-12.029%	10	59	-12.500%
2025-01-15	22.2800	22.2800	22.2800	22.2800	+17.759%	1	49	-23.025%
2025-01-13	18.9200	18.9200	18.9200	18.9200	+12.285%	2	50	-9.355%
2024-12-31	16.7800	16.9400	16.7800	16.8500	+0.477%	20	30	+1.780%
2024-12-24	16.7700	16.7700	16.7700	16.7700	-1.237%	2	30	+2.266%
2024-12-16	16.9800	16.9800	16.9800	16.9800	+2.909%	5	25	+1.001%
2024-11-26	16.5000	16.5000	16.5000	16.5000	-4.514%	2	25	+3.939%
2024-11-22	17.2800	17.2800	17.2800	17.2800	+1.707%	6	25	-0.752%
2024-11-19	15.2100	16.9900	15.2100	16.9900	+11.046%	3	22	+0.942%
2024-11-15	15.3000	15.3000	15.3000	15.3000	+10.789%	20	21	+12.092%
2024-11-13	13.8100	13.8100	13.8100	13.8100	+2.296%	1	27	+24.185%
2024-11-12	13.2400	13.5000	13.2400	13.5000	-1.026%	21	27	+27.037%
2024-11-08	13.2500	13.6400	13.2500	13.6400	+2.556%	10	34	+25.733%
2024-11-07	11.1600	13.6900	11.1600	13.3000	+33.000%	3	35	+28.947%
2024-11-06	10.0000	10.0000	10.0000	10.0000	+66.667%	1	34	+71.500%
2024-10-29	6.0000	6.0000	6.0000	6.0000	+3.986%	1	35	+185.833%
2024-10-28	5.7700	5.7700	5.7700	5.7700	+11.175%	1	34	+197.227%
2024-10-21	5.1900	5.1900	5.1900	5.1900	-2.075%	3	34	+230.443%
2024-10-16	5.3000	5.3000	5.3000	5.3000	+7.287%	3	31	+223.585%
2024-10-15	5.0000	5.0000	4.9400	4.9400	-1.200%	11	31	+247.166%
2024-10-14	4.6800	5.0000	4.6800	5.0000	+21.951%	4	32	+243.000%
2024-10-08	4.1000	4.1000	4.1000	4.1000	+10.811%	1	31	+318.293%
2024-09-30	4.0000	4.0000	3.7000	3.7000	0.000%	32	32	+363.514%