Dark

GEO20270115C17
GEO Jan 15 2027 17.00 Call (GEO270115C00017000)
option OPRA

EOD

Aug 24, 2026

16.05+4.902%(+0.75)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	16.2300	16.4500	16.0500	16.0500	+4.902%	19	970	0.000%
2026-08-20	15.3000	15.3000	15.3000	15.3000	+2.000%	4	983	+4.902%
2026-08-17	14.9500	15.0000	14.9500	15.0000	+2.041%	5	983	+7.000%
2026-08-14	14.2000	14.7000	14.2000	14.7000	-2.130%	2	985	+9.184%
2026-07-22	15.0000	15.0300	15.0000	15.0200	+12.847%	7	985	+6.858%
2026-07-07	13.0500	13.3100	13.0500	13.3100	-3.551%	2	992	+20.586%
2026-06-23	13.4000	13.8000	13.4000	13.8000	+9.437%	2	994	+16.304%
2026-06-18	12.6100	12.6100	12.6100	12.6100	+2.520%	1	996	+27.280%
2026-06-16	12.3000	12.3000	12.3000	12.3000	0.000%	2	996	+30.488%
2026-06-15	12.3000	12.3000	12.3000	12.3000	-3.073%	1	998	+30.488%
2026-06-11	12.5000	12.6900	12.5000	12.6900	+19.717%	5	999	+26.478%
2026-06-09	10.8400	10.8400	10.6000	10.6000	-2.304%	356	999	+51.415%
2026-06-08	10.2900	10.8500	10.2900	10.8500	+19.890%	10	1,115	+47.926%
2026-06-04	8.9000	9.0500	8.9000	9.0500	+20.828%	2	1,121	+77.348%
2026-05-19	7.4900	7.4900	7.4900	7.4900	-2.853%	2	1,121	+114.286%
2026-05-18	7.7000	7.7100	7.7000	7.7100	-2.652%	2	1,125	+108.171%
2026-05-14	7.9000	8.0500	7.9000	7.9200	+24.333%	28	1,125	+102.652%
2026-05-12	6.3700	6.3700	6.3700	6.3700	-5.630%	5	2,653	+151.962%
2026-05-07	6.7500	6.7500	6.7500	6.7500	+5.469%	4	2,653	+137.778%
2026-05-06	5.9000	6.4000	5.9000	6.4000	+45.455%	2	2,653	+150.781%
2026-05-04	4.4000	4.4000	4.4000	4.4000	-2.004%	10	2,655	+264.773%
2026-05-01	4.4900	4.4900	4.4900	4.4900	-7.231%	2	2,667	+257.461%
2026-04-29	4.8200	4.8400	4.8200	4.8400	+0.833%	4	2,667	+231.612%
2026-04-24	4.8000	4.8000	4.8000	4.8000	-2.041%	3	2,665	+234.375%
2026-04-23	4.9000	4.9000	4.9000	4.9000	0.000%	1	2,668	+227.551%
2026-04-22	4.9000	4.9000	4.9000	4.9000	+6.061%	2	2,669	+227.551%
2026-04-17	4.6300	4.6300	4.6200	4.6200	+12.683%	8	2,667	+247.403%
2026-04-16	4.1000	4.1400	4.0500	4.1000	-3.981%	443	2,675	+291.463%
2026-04-09	4.2700	4.2700	4.2700	4.2700	+0.471%	5	2,299	+275.878%
2026-04-07	4.1500	4.2500	4.1500	4.2500	+1.432%	2	2,304	+277.647%
2026-04-02	4.1900	4.1900	4.1900	4.1900	+13.243%	5	2,304	+283.055%
2026-03-31	3.7000	3.7000	3.7000	3.7000	-10.412%	1	2,304	+333.784%
2026-03-27	4.1300	4.1300	4.1300	4.1300	+3.250%	1	2,304	+288.620%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+4.712%	4	2,305	+301.250%
2026-03-23	3.8200	3.8200	3.8200	3.8200	+1.867%	1	2,305	+320.157%
2026-03-19	3.7500	3.7500	3.7500	3.7500	-2.597%	1	2,305	+328.000%
2026-03-18	3.8500	3.8500	3.8500	3.8500	+24.595%	50	2,305	+316.883%
2026-03-17	3.0600	3.0900	3.0600	3.0900	+25.101%	50	2,305	+419.417%
2026-03-10	2.0000	2.4700	2.0000	2.4700	+7.391%	5	2,283	+549.798%
2026-03-09	2.3000	2.3000	2.3000	2.3000	-19.298%	3	2,287	+597.826%
2026-03-05	2.9500	2.9500	2.8500	2.8500	+6.343%	1,703	2,284	+463.158%
2026-02-25	2.5300	2.6800	2.5300	2.6800	+17.031%	3	579	+498.881%
2026-02-24	2.0000	2.2900	2.0000	2.2900	+14.500%	3	579	+600.873%
2026-02-23	1.9000	2.0000	1.9000	2.0000	0.000%	2	578	+702.500%
2026-02-20	1.8800	2.1300	1.8000	2.0000	-29.825%	189	576	+702.500%
2026-02-19	2.7500	2.8500	2.7500	2.8500	+11.328%	26	670	+463.158%
2026-02-17	2.5600	2.5600	2.5600	2.5600	+3.644%	2	671	+526.953%
2026-02-13	2.5500	2.5500	2.4000	2.4700	+24.747%	27	696	+549.798%
2026-02-12	3.0000	3.0000	1.9800	1.9800	-41.935%	51	696	+710.606%
2026-02-03	3.4100	3.4100	3.4100	3.4100	-4.213%	12	708	+370.674%
2026-01-30	3.5600	3.5600	3.5600	3.5600	-2.466%	50	720	+350.843%
2026-01-28	3.6500	3.6500	3.6500	3.6500	-6.410%	1	707	+339.726%
2026-01-27	3.9200	3.9200	3.9000	3.9000	-29.091%	14	707	+311.538%
2026-01-22	5.5000	5.5000	5.5000	5.5000	+14.583%	2	693	+191.818%
2026-01-21	4.8000	4.8000	4.8000	4.8000	+3.226%	1	691	+234.375%
2026-01-20	4.8500	5.0700	4.6500	4.6500	+8.140%	14	690	+245.161%
2026-01-14	4.3000	4.3000	4.3000	4.3000	-2.715%	10	685	+273.256%
2026-01-13	4.9000	4.9000	4.4200	4.4200	-1.778%	35	695	+263.122%
2026-01-12	4.7000	4.7000	4.5000	4.5000	0.000%	15	685	+256.667%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+7.914%	1	680	+256.667%
2026-01-05	3.7300	4.1700	3.7300	4.1700	+15.833%	8	679	+284.892%
2026-01-02	3.7000	3.7000	3.6000	3.6000	-6.250%	40	677	+345.833%
2025-12-30	3.8400	3.8400	3.8400	3.8400	-1.538%	1	677	+317.969%
2025-12-29	3.9000	3.9000	3.9000	3.9000	-7.363%	1	677	+311.538%
2025-12-18	4.2100	4.2100	4.2100	4.2100	-0.473%	3	678	+281.235%
2025-12-17	4.1500	4.2300	4.0900	4.2300	+0.714%	5	675	+279.433%
2025-12-05	4.2000	4.2000	4.2000	4.2000	-8.497%	2	671	+282.143%
2025-12-03	5.5000	5.5000	4.5900	4.5900	+4.795%	28	669	+249.673%
2025-12-02	4.2000	4.5000	4.2000	4.3800	+13.766%	360	641	+266.438%
2025-12-01	3.8500	3.8500	3.8500	3.8500	+5.479%	2	332	+316.883%
2025-11-28	3.6500	3.6500	3.6500	3.6500	+1.389%	2	330	+339.726%
2025-11-24	3.4500	3.6000	3.4500	3.6000	-0.552%	25	331	+345.833%
2025-11-14	3.6500	3.6500	3.6200	3.6200	+9.697%	2	306	+343.370%
2025-11-10	3.6000	3.6000	3.3000	3.3000	-2.941%	25	305	+386.364%
2025-11-06	4.2500	4.2500	3.0400	3.4000	-24.444%	158	282	+372.059%
2025-11-05	4.5000	4.5000	4.5000	4.5000	-6.250%	1	131	+256.667%
2025-10-27	4.8000	4.8000	4.8000	4.8000	-4.000%	2	128	+234.375%
2025-10-24	5.4000	5.4000	4.8900	5.0000	+6.383%	19	128	+221.000%
2025-10-16	4.7000	4.7000	4.7000	4.7000	-6.000%	1	109	+241.489%
2025-10-13	4.8800	5.0000	4.8800	5.0000	-13.793%	7	109	+221.000%
2025-10-09	5.8000	5.8000	5.8000	5.8000	+1.399%	1	103	+176.724%
2025-10-08	5.7200	5.7200	5.7200	5.7200	-5.455%	2	102	+180.594%
2025-10-07	6.0500	6.0500	6.0500	6.0500	-28.233%	1	102	+165.289%
2025-09-16	8.4300	8.4300	8.4300	8.4300	+12.400%	1	102	+90.391%
2025-09-02	7.5000	7.5000	7.5000	7.5000	+0.402%	1	102	+114.000%
2025-08-27	7.4500	7.4700	7.4500	7.4700	-1.711%	4	103	+114.859%
2025-08-21	7.6000	7.6000	7.6000	7.6000	+2.426%	1	103	+111.184%
2025-08-15	7.4200	7.4200	7.4200	7.4200	-2.368%	1	104	+116.307%
2025-08-13	7.6000	7.6000	7.6000	7.6000	+2.703%	1	104	+111.184%
2025-08-12	7.4000	7.4000	7.4000	7.4000	-38.333%	1	104	+116.892%
2025-07-07	12.3000	12.5800	12.0000	12.0000	+6.195%	22	104	+33.750%
2025-07-03	11.9000	11.9000	11.3000	11.3000	+6.004%	7	108	+42.035%
2025-07-02	10.6000	10.6600	10.6000	10.6600	-37.294%	14	108	+50.563%
2025-04-28	17.0000	17.0000	17.0000	17.0000	+6.250%	1	96	-5.588%
2025-04-24	16.0000	16.0000	16.0000	16.0000	+1.911%	4	97	+0.313%
2025-04-14	15.7000	15.7000	15.7000	15.7000	+6.441%	1	97	+2.229%
2025-04-11	14.2400	14.7500	14.2200	14.7500	+9.259%	180	96	+8.814%
2025-04-10	13.9000	13.9500	13.5000	13.5000	+4.651%	60	154	+18.889%
2025-04-09	13.0700	13.1000	12.9000	12.9000	-6.859%	42	185	+24.419%
2025-04-04	13.8500	13.8500	13.8500	13.8500	-6.797%	10	227	+15.884%
2025-03-19	14.8600	14.8600	14.8600	14.8600	+44.553%	3	227	+8.008%
2025-03-10	10.6100	10.9500	9.9000	10.2800	-9.027%	117	227	+56.128%
2025-03-07	10.9000	11.3000	10.9000	11.3000	-24.667%	150	110	+42.035%
2025-02-11	15.0000	15.0000	15.0000	15.0000	+3.448%	1	35	+7.000%
2025-02-10	14.5000	14.5000	14.5000	14.5000	-21.622%	3	34	+10.690%
2025-01-29	18.5000	18.5000	18.5000	18.5000	-13.551%	1	37	-13.243%
2025-01-23	21.4000	21.4000	21.4000	21.4000	+21.315%	2	36	-25.000%
2025-01-13	17.6400	17.6400	17.6400	17.6400	+13.880%	1	34	-9.014%
2024-12-18	15.4900	15.4900	15.4900	15.4900	+5.303%	1	34	+3.615%
2024-12-17	14.7100	14.7100	14.7100	14.7100	-6.781%	1	34	+9.109%
2024-12-13	15.6300	15.8100	15.6300	15.7800	+2.004%	10	34	+1.711%
2024-11-19	15.4800	15.4800	15.4700	15.4700	+23.760%	7	34	+3.749%
2024-11-12	12.5000	12.5000	12.5000	12.5000	+13.327%	3	34	+28.400%
2024-11-07	11.0300	11.0300	11.0300	11.0300	+108.507%	1	31	+45.512%
2024-10-29	5.3000	5.3000	5.2900	5.2900	+5.800%	10	31	+203.403%
2024-10-28	4.8400	5.0000	4.8400	5.0000	+11.857%	21	21	+221.000%
2024-10-16	4.4800	4.4800	4.4700	4.4700	0.000%	2	2	+259.060%