Dark

GEO20270115C22
GEO Jan 15 2027 22.00 Call (GEO270115C00022000)
option OPRA

EOD

Aug 20, 2026

10.60-3.636%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.6000	10.6000	10.6000	10.6000	-3.636%	2	6,643	0.000%
2026-08-10	11.0000	11.0000	11.0000	11.0000	+2.804%	10	6,644	-3.636%
2026-08-05	10.7000	10.7000	10.7000	10.7000	+5.627%	2	6,644	-0.935%
2026-08-03	10.1300	10.1300	10.1300	10.1300	-3.616%	1	6,644	+4.640%
2026-07-23	10.5100	10.5100	10.5100	10.5100	-3.134%	1	6,643	+0.856%
2026-07-22	10.8500	10.8500	10.8500	10.8500	+7.426%	1	6,644	-2.304%
2026-07-20	10.1000	10.1000	10.1000	10.1000	+6.316%	5	6,644	+4.950%
2026-07-16	9.3000	9.5000	9.3000	9.5000	-5.000%	2	6,644	+11.579%
2026-07-13	10.0000	10.0000	10.0000	10.0000	+4.275%	1	6,644	+6.000%
2026-07-08	9.5900	9.5900	9.5900	9.5900	-4.577%	3	6,645	+10.532%
2026-07-01	10.0600	10.0600	10.0000	10.0500	+6.237%	30	6,648	+5.473%
2026-06-30	9.3700	9.4600	9.3700	9.4600	-0.211%	3	6,678	+12.051%
2026-06-25	9.7000	9.7000	9.4000	9.4800	-4.242%	126	6,678	+11.814%
2026-06-24	10.1000	10.1000	9.9000	9.9000	+6.796%	175	6,728	+7.071%
2026-06-23	9.2700	9.2700	9.2700	9.2700	-4.433%	10	6,803	+14.347%
2026-06-22	9.6000	9.7000	9.6000	9.7000	+4.865%	42	6,803	+9.278%
2026-06-18	9.2500	9.2500	9.2500	9.2500	+0.543%	1	6,803	+14.595%
2026-06-17	9.2000	9.2000	9.2000	9.2000	+5.143%	5	6,803	+15.217%
2026-06-16	8.7500	8.7500	8.7500	8.7500	-2.778%	1	6,803	+21.143%
2026-06-11	9.0000	9.0000	9.0000	9.0000	+4.287%	1	6,803	+17.778%
2026-06-10	7.7000	8.6300	7.6000	8.6300	+15.067%	16	6,803	+22.827%
2026-06-09	7.5000	7.5000	7.5000	7.5000	+5.485%	1	6,803	+41.333%
2026-06-08	6.7700	7.3000	6.7000	7.1100	+14.677%	404	6,803	+49.086%
2026-06-05	6.2500	6.2500	6.2000	6.2000	+3.333%	9	6,839	+70.968%
2026-06-04	5.6600	6.0000	5.6600	6.0000	+22.449%	3	6,840	+76.667%
2026-06-03	4.9000	4.9000	4.9000	4.9000	-2.000%	40	6,841	+116.327%
2026-06-01	5.0000	5.0000	5.0000	5.0000	+2.041%	6	6,881	+112.000%
2026-05-20	4.7900	4.9000	4.7500	4.9000	+5.150%	10	6,881	+116.327%
2026-05-19	4.6000	4.7000	4.6000	4.6600	-0.851%	69	6,840	+127.468%
2026-05-18	4.8700	4.8700	4.7000	4.7000	-6.000%	20	6,840	+125.532%
2026-05-14	5.0500	5.1000	4.9400	5.0000	+35.135%	55	6,840	+112.000%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-7.731%	2	6,818	+186.486%
2026-05-11	3.9700	4.0500	3.9700	4.0100	+12.325%	3	6,818	+164.339%
2026-05-07	3.7100	3.7100	3.5400	3.5700	-24.043%	64	6,817	+196.919%
2026-05-06	4.1000	4.7000	3.5800	4.7000	+86.508%	106	6,786	+125.532%
2026-05-05	2.5200	2.5200	2.5200	2.5200	+0.398%	1	6,734	+320.635%
2026-05-04	2.5100	2.5100	2.5100	2.5100	-7.380%	4	6,733	+322.311%
2026-04-29	2.7100	2.7100	2.7100	2.7100	-2.518%	1	6,733	+291.144%
2026-04-24	2.7700	2.8000	2.7700	2.7800	+4.906%	3	6,732	+281.295%
2026-04-23	2.6500	2.6500	2.6500	2.6500	-8.621%	3	6,731	+300.000%
2026-04-22	3.0300	3.0300	2.9000	2.9000	0.000%	2	6,731	+265.517%
2026-04-21	2.8000	2.9000	2.8000	2.9000	+20.833%	2	6,731	+265.517%
2026-04-15	2.4000	2.4000	2.4000	2.4000	-4.000%	1	6,731	+341.667%
2026-04-14	2.5000	2.5000	2.5000	2.5000	+2.041%	3	6,731	+324.000%
2026-04-07	2.4500	2.4500	2.4500	2.4500	-14.035%	340	6,728	+332.653%
2026-04-06	2.8500	2.8500	2.8500	2.8500	+3.636%	5	6,539	+271.930%
2026-04-02	2.3300	2.7500	2.3300	2.7500	+18.534%	78	6,539	+285.455%
2026-04-01	2.3600	2.3600	2.3200	2.3200	-0.429%	225	6,539	+356.897%
2026-03-26	2.3300	2.3300	2.3300	2.3300	-2.917%	1	6,539	+354.936%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+6.667%	2	6,539	+341.667%
2026-03-24	2.2500	2.2500	2.2500	2.2500	+2.273%	8	6,539	+371.111%
2026-03-23	2.2000	2.2000	2.2000	2.2000	+10.000%	3	6,539	+381.818%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-2.439%	55	6,539	+430.000%
2026-03-19	2.0500	2.0500	2.0500	2.0500	+21.302%	150	6,539	+417.073%
2026-03-17	1.6600	1.6900	1.6600	1.6900	+9.032%	50	6,424	+527.219%
2026-03-06	1.5500	1.5500	1.5500	1.5500	-4.908%	5	6,424	+583.871%
2026-03-05	1.5500	1.6300	1.5500	1.6300	-11.892%	189	6,424	+550.307%
2026-03-04	1.8500	1.8500	1.8500	1.8500	+3.352%	15	6,425	+472.973%
2026-03-02	1.7900	1.7900	1.7900	1.7900	+19.333%	1	6,425	+492.179%
2026-02-25	1.5000	1.5000	1.5000	1.5000	+42.857%	2	6,425	+606.667%
2026-02-20	0.9000	1.1300	0.9000	1.0500	-11.765%	132	6,425	+909.524%
2026-02-12	1.6500	1.6500	1.1900	1.1900	-33.889%	7	6,425	+790.756%
2026-02-11	2.0000	2.0000	1.8000	1.8000	-14.286%	5	6,424	+488.889%
2026-02-06	2.1400	2.1400	2.1000	2.1000	+2.439%	30	6,424	+404.762%
2026-02-04	2.0500	2.0500	2.0500	2.0500	0.000%	6	6,394	+417.073%
2026-02-03	2.0500	2.0500	2.0500	2.0500	-6.818%	3	6,394	+417.073%
2026-02-02	2.2000	2.2000	2.2000	2.2000	+4.762%	1	6,394	+381.818%
2026-01-30	2.2500	2.2500	2.1000	2.1000	0.000%	51	6,394	+404.762%
2026-01-29	2.1000	2.1000	2.1000	2.1000	-9.091%	1	6,344	+404.762%
2026-01-28	2.3100	2.3100	2.3100	2.3100	-5.714%	3	6,344	+358.874%
2026-01-27	2.4000	2.4500	2.3900	2.4500	-2.000%	8	6,344	+332.653%
2026-01-26	3.0000	3.0000	2.5000	2.5000	-26.471%	12	6,343	+324.000%
2026-01-23	3.4000	3.4000	3.4000	3.4000	0.000%	2	6,338	+211.765%
2026-01-22	3.3000	3.5400	3.3000	3.4000	+9.677%	45	6,338	+211.765%
2026-01-21	3.0200	3.1000	3.0200	3.1000	+8.772%	27	6,308	+241.935%
2026-01-20	2.8000	3.3000	2.8000	2.8500	-5.000%	18	6,308	+271.930%
2026-01-16	2.8500	3.0000	2.8500	3.0000	+2.740%	8	6,308	+253.333%
2026-01-15	3.0000	3.0600	2.9000	2.9200	+8.148%	48	6,308	+263.014%
2026-01-14	2.7500	2.7500	2.7000	2.7000	-1.818%	25	6,308	+292.593%
2026-01-13	2.7500	2.7500	2.7500	2.7500	-3.509%	2	6,302	+285.455%
2026-01-12	2.9500	2.9500	2.8500	2.8500	-6.557%	23	6,302	+271.930%
2026-01-09	2.6500	3.0500	2.6500	3.0500	+19.608%	470	6,322	+247.541%
2026-01-08	2.5500	2.5500	2.5500	2.5500	+18.605%	3	6,009	+315.686%
2026-01-07	2.1500	2.1500	2.1500	2.1500	-4.444%	120	6,006	+393.023%
2026-01-06	2.2500	2.2800	2.1000	2.2500	-9.274%	289	5,918	+371.111%
2026-01-05	2.3000	2.5000	2.2500	2.4800	+12.217%	1,259	5,965	+327.419%
2026-01-02	2.2100	2.2100	2.2100	2.2100	-1.778%	3	5,682	+379.638%
2025-12-31	2.2100	2.2500	2.2100	2.2500	-4.255%	31	5,649	+371.111%
2025-12-30	2.3500	2.3500	2.3500	2.3500	-3.292%	3	5,649	+351.064%
2025-12-29	2.4200	2.4300	2.4000	2.4300	+3.404%	8	5,652	+336.214%
2025-12-26	2.3500	2.3500	2.3500	2.3500	+3.524%	1	5,646	+351.064%
2025-12-24	2.2700	2.2700	2.2700	2.2700	+0.889%	2	5,649	+366.960%
2025-12-23	2.5000	2.5900	2.2500	2.2500	-10.000%	103	5,649	+371.111%
2025-12-22	2.4800	2.5000	2.4500	2.5000	+17.925%	5	5,648	+324.000%
2025-12-19	2.3000	2.3500	1.9100	2.1200	-15.200%	82	5,645	+400.000%
2025-12-18	2.4100	2.5000	2.4100	2.5000	-5.660%	18	5,664	+324.000%
2025-12-12	2.8900	2.8900	2.6500	2.6500	-5.357%	8	5,682	+300.000%
2025-12-11	2.7300	2.8000	2.7300	2.8000	+2.564%	5	5,677	+278.571%
2025-12-10	2.5500	2.7300	2.5500	2.7300	+1.866%	9	5,672	+288.278%
2025-12-09	2.6800	2.7000	2.6800	2.6800	+1.132%	6	5,667	+295.522%
2025-12-05	2.6500	2.6500	2.6500	2.6500	-7.343%	2	5,669	+300.000%
2025-12-04	2.8600	2.8600	2.8600	2.8600	+5.535%	1	5,669	+270.629%
2025-12-03	2.7200	2.7700	2.7100	2.7100	0.000%	7	5,668	+291.144%
2025-12-02	2.6000	2.7100	2.6000	2.7100	+16.810%	6	5,665	+291.144%
2025-12-01	2.4000	2.4000	2.3200	2.3200	-1.277%	2	5,659	+356.897%
2025-11-28	2.2200	2.3500	2.2100	2.3500	0.000%	20	5,660	+351.064%
2025-11-26	2.2000	2.3500	2.2000	2.3500	-2.083%	3,070	3,208	+351.064%
2025-11-25	2.4000	2.4000	2.4000	2.4000	+8.108%	5	3,208	+341.667%
2025-11-21	2.1500	2.2200	2.1000	2.2200	+15.625%	335	3,203	+377.477%
2025-11-18	1.9200	1.9200	1.9200	1.9200	-10.698%	4	3,051	+452.083%
2025-11-17	2.1500	2.1500	2.1500	2.1500	-12.245%	1	3,049	+393.023%
2025-11-14	2.1000	2.4500	2.1000	2.4500	+27.604%	13	3,048	+332.653%
2025-11-13	1.8500	1.9200	1.7500	1.9200	+1.053%	531	3,052	+452.083%
2025-11-11	2.0000	2.0000	1.9000	1.9000	-9.524%	70	2,782	+457.895%
2025-11-10	2.1000	2.2000	2.1000	2.1000	0.000%	52	2,767	+404.762%
2025-11-07	2.1000	2.1000	2.1000	2.1000	+2.439%	1	2,755	+404.762%
2025-11-06	2.6000	2.6000	2.0000	2.0500	-28.070%	32	2,755	+417.073%
2025-11-04	2.8500	2.8500	2.8500	2.8500	+3.636%	1	2,755	+271.930%
2025-10-30	2.7500	2.7500	2.7500	2.7500	-8.940%	2	2,755	+285.455%
2025-10-29	3.0100	3.0200	3.0100	3.0200	+4.138%	4	2,755	+250.993%
2025-10-28	2.9500	3.0000	2.8500	2.9000	-12.913%	71	2,754	+265.517%
2025-10-23	3.3500	3.3500	3.3300	3.3300	+4.063%	2	2,769	+218.318%
2025-10-20	3.2000	3.2000	3.2000	3.2000	+5.263%	1	2,768	+231.250%
2025-10-17	3.0400	3.0400	3.0400	3.0400	+5.923%	3	2,767	+248.684%
2025-10-16	3.3000	3.3000	2.8500	2.8700	-7.419%	3	2,770	+269.338%
2025-10-15	3.2000	3.2000	3.1000	3.1000	-6.061%	3	2,768	+241.935%
2025-10-14	3.0500	3.3000	3.0500	3.3000	+3.125%	22	2,765	+221.212%
2025-10-13	3.2000	3.2000	3.2000	3.2000	-11.111%	2	2,753	+231.250%
2025-10-09	3.7500	3.8000	3.6000	3.6000	-5.263%	13	2,751	+194.444%
2025-10-08	3.8000	3.8000	3.8000	3.8000	-10.588%	1	2,747	+178.947%
2025-10-07	4.2500	4.2500	4.2500	4.2500	-6.593%	3	2,744	+149.412%
2025-10-06	4.6000	4.6000	4.5500	4.5500	-9.000%	6	2,744	+132.967%
2025-10-03	4.8000	5.0000	4.8000	5.0000	+4.167%	411	2,740	+112.000%
2025-10-02	5.2000	5.2000	4.8000	4.8000	-17.241%	5	2,945	+120.833%
2025-10-01	6.2500	6.2500	5.7000	5.8000	+8.007%	32	2,941	+82.759%
2025-09-29	5.3700	5.3700	5.3700	5.3700	+5.294%	1	2,940	+97.393%
2025-09-26	5.4000	5.4000	5.1000	5.1000	-7.273%	8	2,940	+107.843%
2025-09-24	5.5000	5.5000	5.5000	5.5000	-1.786%	1	2,948	+92.727%
2025-09-23	5.6000	5.6000	5.6000	5.6000	+1.818%	1	2,948	+89.286%
2025-09-22	5.5800	5.5800	5.4000	5.5000	-3.509%	4	2,948	+92.727%
2025-09-17	5.7000	5.7000	5.7000	5.7000	-7.317%	1	2,949	+85.965%
2025-09-15	6.2300	6.2400	6.1500	6.1500	+0.820%	18	2,948	+72.358%
2025-09-12	6.2400	6.2400	6.0500	6.1000	-6.442%	4	2,949	+73.770%
2025-09-11	5.1900	6.5200	5.1900	6.5200	+41.739%	12	2,949	+62.577%
2025-09-09	4.7000	4.7000	4.6000	4.6000	-1.919%	61	2,946	+130.435%
2025-09-08	4.8700	4.8700	4.6900	4.6900	-11.509%	2	2,952	+126.013%
2025-09-04	5.3000	5.3000	5.3000	5.3000	+12.766%	10	2,950	+100.000%
2025-09-02	4.7000	4.7000	4.7000	4.7000	-6.000%	1	2,950	+125.532%
2025-08-28	5.0000	5.0000	5.0000	5.0000	-15.254%	3	2,949	+112.000%
2025-08-25	5.9000	5.9000	5.9000	5.9000	+9.259%	1	2,949	+79.661%
2025-08-22	5.4000	5.4000	5.4000	5.4000	+2.467%	1	2,949	+96.296%
2025-08-21	5.2700	5.2700	5.2700	5.2700	-5.893%	1	2,949	+101.139%
2025-08-19	5.5100	5.6000	5.5100	5.6000	+9.804%	2	2,948	+89.286%
2025-08-18	5.1000	5.1000	5.1000	5.1000	-1.923%	10	2,948	+107.843%
2025-08-15	5.2000	5.2000	5.2000	5.2000	-1.887%	10	2,948	+103.846%
2025-08-14	4.8000	5.3000	4.8000	5.3000	+17.778%	4	2,958	+100.000%
2025-08-12	4.8000	4.8200	4.4000	4.5000	-8.163%	7,334	2,958	+135.556%
2025-08-11	5.5300	5.5300	4.9000	4.9000	-15.078%	36	6,884	+116.327%
2025-08-08	5.7700	5.7700	5.7700	5.7700	+1.228%	1	6,879	+83.709%
2025-08-07	6.2000	6.4000	5.7000	5.7000	-24.000%	6,429	6,878	+85.965%
2025-08-06	7.6000	7.6000	7.5000	7.5000	-17.582%	10	1,052	+41.333%
2025-07-30	8.9000	9.1000	8.9000	9.1000	-3.191%	536	1,047	+16.484%
2025-07-28	9.5000	9.5000	9.3800	9.4000	+8.922%	279	544	+12.766%
2025-07-25	8.6300	8.6300	8.6300	8.6300	+16.622%	1	400	+22.827%
2025-07-23	7.4000	7.4000	7.4000	7.4000	+0.680%	2	400	+43.243%
2025-07-22	7.3500	7.3500	7.3500	7.3500	-0.676%	1	400	+44.218%
2025-07-21	7.4000	7.4000	7.4000	7.4000	-19.565%	5	400	+43.243%
2025-07-11	9.2000	9.3000	9.2000	9.2000	+5.869%	4	400	+15.217%
2025-07-08	8.6900	8.6900	8.6900	8.6900	+1.047%	12	400	+21.979%
2025-07-03	8.6000	8.6000	8.6000	8.6000	+11.399%	2	400	+23.256%
2025-07-02	7.8900	7.8900	7.7200	7.7200	+4.324%	2	400	+37.306%
2025-06-26	7.7000	7.7000	7.4000	7.4000	-6.329%	5	400	+43.243%
2025-06-18	8.0500	8.0500	7.9000	7.9000	-7.059%	13	392	+34.177%
2025-06-13	8.7000	8.7000	8.5000	8.5000	-14.141%	42	392	+24.706%
2025-06-06	9.9000	9.9000	9.9000	9.9000	-2.750%	348	392	+7.071%
2025-05-28	10.1300	10.1900	10.1000	10.1800	-0.196%	50	392	+4.126%
2025-05-27	10.2000	10.2000	10.2000	10.2000	+3.030%	3	392	+3.922%
2025-05-20	9.9000	9.9000	9.9000	9.9000	0.000%	1	389	+7.071%
2025-05-19	9.5000	9.9000	9.5000	9.9000	+1.227%	2	388	+7.071%
2025-05-14	9.7800	9.7800	9.7800	9.7800	+2.947%	10	386	+8.384%
2025-05-12	9.5000	9.5000	9.5000	9.5000	-26.923%	50	386	+11.579%
2025-04-15	12.1500	13.0000	12.1500	13.0000	+20.370%	51	337	-18.462%
2025-04-04	10.8000	10.8000	10.8000	10.8000	-8.475%	38	286	-1.852%
2025-04-03	11.8000	11.8000	11.8000	11.8000	-6.719%	70	197	-10.169%
2025-03-24	12.6500	12.6500	12.6500	12.6500	+0.797%	10	197	-16.206%
2025-03-21	12.5500	12.5500	12.5500	12.5500	+0.642%	6	197	-15.538%
2025-03-20	12.4700	12.4700	12.4700	12.4700	+2.213%	1	194	-14.996%
2025-03-19	12.2000	12.2000	12.2000	12.2000	+53.459%	6	194	-13.115%
2025-03-10	7.9500	7.9500	7.9500	7.9500	-23.558%	50	188	+33.333%
2025-03-05	10.4000	10.4000	10.4000	10.4000	+0.971%	1	138	+1.923%
2025-02-21	10.3000	10.3000	10.3000	10.3000	-22.205%	12	139	+2.913%
2025-02-04	13.2400	13.2400	13.2400	13.2400	-16.203%	1	139	-19.940%
2025-01-29	15.8000	15.8000	15.8000	15.8000	-15.508%	2	140	-32.911%
2025-01-16	18.7000	18.7000	18.7000	18.7000	+36.496%	1	140	-43.316%
2025-01-07	13.7000	13.7000	13.7000	13.7000	+0.735%	5	140	-22.628%
2025-01-06	13.6000	13.6000	13.6000	13.6000	+2.952%	40	94	-22.059%
2024-12-31	13.2100	13.2100	13.2100	13.2100	-3.647%	6	94	-19.758%
2024-12-20	13.7200	13.7200	13.5600	13.7100	+3.864%	4	94	-22.684%
2024-12-12	13.2000	13.2000	13.2000	13.2000	+5.600%	1	90	-19.697%
2024-11-26	12.5000	12.5000	12.5000	12.5000	-3.846%	55	89	-15.200%
2024-11-21	13.0000	13.0000	13.0000	13.0000	+36.842%	2	34	-18.462%
2024-11-08	9.3500	9.5000	9.3500	9.5000	+7.955%	40	32	+11.579%
2024-11-07	8.4500	8.8000	8.4000	8.8000	+25.714%	32	36	+20.455%
2024-11-06	6.8000	7.0000	6.8000	7.0000	+97.183%	15	18	+51.429%
2024-11-05	3.5500	3.5500	3.5500	3.5500	-1.389%	1	3	+198.592%
2024-10-30	3.6000	3.6000	3.6000	3.6000	+153.521%	1	2	+194.444%
2024-09-25	1.4200	1.4200	1.4200	1.4200	0.000%	1	1	+646.479%