Dark

GEO20270115C27
GEO Jan 15 2027 27.00 Call (GEO270115C00027000)
option OPRA

EOD

Aug 24, 2026

7.55-3.205%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	7.5500	7.5500	7.5500	7.5500	-3.205%	3	1,791	0.000%
2026-08-21	7.8000	7.8000	7.8000	7.8000	+9.859%	3	1,788	-3.205%
2026-08-20	6.4600	7.1000	6.4600	7.1000	-5.960%	200	1,788	+6.338%
2026-08-11	7.3000	7.5500	7.3000	7.5500	+3.425%	5	1,688	0.000%
2026-08-10	7.3000	7.3000	7.3000	7.3000	+13.707%	2	1,688	+3.425%
2026-08-06	6.4200	6.4200	6.4200	6.4200	-4.889%	2	1,688	+17.601%
2026-08-05	7.5000	7.5000	6.7500	6.7500	-7.534%	31	1,688	+11.852%
2026-08-03	7.3500	7.4000	7.3000	7.3000	+0.137%	17	1,688	+3.425%
2026-07-21	7.2500	7.2900	7.2500	7.2900	+3.846%	320	1,688	+3.567%
2026-07-20	6.9700	7.0200	6.9700	7.0200	-3.836%	41	1,688	+7.550%
2026-07-13	7.3000	7.3000	7.3000	7.3000	+7.353%	10	1,688	+3.425%
2026-07-09	6.8000	6.8000	6.8000	6.8000	-17.073%	5	1,688	+11.029%
2026-07-06	8.2000	8.2000	8.2000	8.2000	+17.143%	10	1,688	-7.927%
2026-07-01	7.0000	7.0000	7.0000	7.0000	+2.190%	10	1,688	+7.857%
2026-06-30	6.8500	6.8500	6.8500	6.8500	-2.143%	20	1,688	+10.219%
2026-06-23	7.0200	7.0500	7.0000	7.0000	+4.790%	20	1,708	+7.857%
2026-06-22	6.6000	6.6800	6.6000	6.6800	+4.375%	20	1,718	+13.024%
2026-06-17	6.4000	6.4000	6.4000	6.4000	+14.286%	5	1,703	+17.969%
2026-06-16	5.6000	5.6000	5.6000	5.6000	+0.719%	5	1,703	+34.821%
2026-06-15	5.5600	5.5600	5.5600	5.5600	-2.456%	5	1,698	+35.791%
2026-06-12	5.7000	5.7000	5.7000	5.7000	0.000%	5	1,698	+32.456%
2026-06-11	6.0000	6.0000	5.7000	5.7000	-1.724%	12	1,693	+32.456%
2026-06-10	5.0000	5.8000	4.9500	5.8000	+20.833%	13	1,694	+30.172%
2026-06-09	4.5000	4.8000	4.5000	4.8000	+4.348%	4	1,694	+57.292%
2026-06-08	3.8000	4.6000	3.8000	4.6000	+66.065%	406	1,694	+64.130%
2026-06-01	2.7700	2.7700	2.7700	2.7700	+2.593%	1	1,394	+172.563%
2026-05-28	2.7000	2.7000	2.7000	2.7000	+3.846%	30	1,395	+179.630%
2026-05-27	2.6000	2.6000	2.6000	2.6000	-10.345%	10	1,395	+190.385%
2026-05-22	2.9200	2.9200	2.9000	2.9000	-1.695%	2	1,385	+160.345%
2026-05-21	2.9500	2.9500	2.9500	2.9500	+4.240%	89	1,377	+155.932%
2026-05-20	2.8300	2.8300	2.8300	2.8300	+2.909%	28	1,377	+166.784%
2026-05-19	2.7600	2.8000	2.7500	2.7500	0.000%	45	1,341	+174.545%
2026-05-18	2.9000	2.9000	2.7500	2.7500	+17.021%	11	1,341	+174.545%
2026-05-08	2.2500	2.3500	2.2500	2.3500	0.000%	851	1,341	+221.277%
2026-05-07	2.3500	2.3500	2.3500	2.3500	-21.927%	12	761	+221.277%
2026-05-06	2.3000	3.0100	2.0500	3.0100	+115.000%	35	753	+150.831%
2026-05-05	1.4000	1.4000	1.4000	1.4000	+0.719%	2	767	+439.286%
2026-05-04	1.3900	1.3900	1.3900	1.3900	-7.333%	1	767	+443.165%
2026-04-28	1.5000	1.5000	1.5000	1.5000	+22.951%	1	766	+403.333%
2026-04-16	1.2200	1.2200	1.2200	1.2200	-2.400%	1	766	+518.852%
2026-04-10	1.2500	1.2500	1.2500	1.2500	-7.407%	10	766	+504.000%
2026-04-07	1.3500	1.3500	1.3500	1.3500	-6.897%	2	776	+459.259%
2026-04-02	1.3000	1.4500	1.3000	1.4500	+7.407%	7	776	+420.690%
2026-03-25	1.3500	1.3500	1.3500	1.3500	+17.391%	2	776	+459.259%
2026-03-23	1.1500	1.1500	1.1500	1.1500	+4.545%	2	776	+556.522%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-16.667%	5	776	+586.364%
2026-03-18	1.2000	1.4000	1.2000	1.3200	+14.783%	5	776	+471.970%
2026-03-17	1.0400	1.1500	1.0400	1.1500	+88.525%	53	775	+556.522%
2026-03-12	0.6100	0.6100	0.6100	0.6100	-32.222%	10	777	+1,137.705%
2026-03-02	0.9500	0.9500	0.9000	0.9000	+42.857%	3	798	+738.889%
2026-02-24	0.6300	0.6300	0.6300	0.6300	+5.000%	15	800	+1,098.413%
2026-02-23	0.6000	0.6000	0.6000	0.6000	+20.000%	40	800	+1,158.333%
2026-02-20	0.5000	0.5000	0.5000	0.5000	-47.368%	31	806	+1,410.000%
2026-02-19	0.8500	0.9500	0.8500	0.9500	+11.765%	2	806	+694.737%
2026-02-18	0.8500	0.8500	0.8500	0.8500	+8.974%	7	805	+788.235%
2026-02-17	0.7500	0.7800	0.7500	0.7800	+30.000%	3	805	+867.949%
2026-02-12	1.0000	1.0000	0.6000	0.6000	-57.143%	111	806	+1,158.333%
2026-02-11	1.4000	1.4000	1.4000	1.4000	+16.667%	2	822	+439.286%
2026-02-05	1.2000	1.2000	1.2000	1.2000	-8.397%	493	822	+529.167%
2026-02-04	1.3100	1.3100	1.3100	1.3100	+0.769%	1	494	+476.336%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+1.563%	3	495	+480.769%
2026-01-30	1.4000	1.4000	1.2800	1.2800	-5.185%	4	495	+489.844%
2026-01-29	1.3500	1.3500	1.3500	1.3500	-12.338%	1	492	+459.259%
2026-01-28	1.5000	1.5400	1.4300	1.5400	-1.282%	16	492	+390.260%
2026-01-27	1.5500	1.6000	1.5000	1.5600	-5.455%	15	496	+383.974%
2026-01-26	2.1500	2.2000	1.5500	1.6500	-25.000%	53	485	+357.576%
2026-01-23	2.2500	2.2500	2.2000	2.2000	-4.348%	25	471	+243.182%
2026-01-22	2.2000	2.3000	2.1800	2.3000	+21.053%	117	468	+228.261%
2026-01-21	1.9000	1.9000	1.9000	1.9000	+37.681%	1	389	+297.368%
2026-01-07	1.3800	1.3800	1.3800	1.3800	+6.154%	1	389	+447.101%
2026-01-06	1.3000	1.3000	1.3000	1.3000	-8.451%	11	389	+480.769%
2025-12-30	1.4400	1.4400	1.4200	1.4200	-11.250%	25	389	+431.690%
2025-12-17	1.6000	1.6000	1.6000	1.6000	-12.088%	65	388	+371.875%
2025-12-04	2.0000	2.0000	1.8200	1.8200	+4.000%	20	384	+314.835%
2025-12-03	1.7000	1.7500	1.7000	1.7500	+31.579%	10	375	+331.429%
2025-11-14	1.3300	1.3300	1.3300	1.3300	+6.400%	1	375	+467.669%
2025-11-11	1.4000	1.4000	1.2500	1.2500	-8.759%	60	330	+504.000%
2025-11-10	1.3700	1.3700	1.3700	1.3700	-8.667%	1	330	+451.095%
2025-11-06	1.5000	1.5000	1.5000	1.5000	-21.053%	1	329	+403.333%
2025-10-28	1.8500	1.9000	1.8500	1.9000	+5.556%	2	328	+297.368%
2025-10-16	1.9100	1.9300	1.8000	1.8000	-30.769%	51	326	+319.444%
2025-10-07	2.6000	2.6000	2.6000	2.6000	-13.333%	17	337	+190.385%
2025-10-06	3.3000	3.3000	3.0000	3.0000	-14.286%	20	337	+151.667%
2025-10-03	3.5000	3.5000	3.5000	3.5000	-1.961%	6	324	+115.714%
2025-09-26	3.5700	3.5700	3.5700	3.5700	-18.864%	10	324	+111.485%
2025-09-15	4.4000	4.4000	4.4000	4.4000	-2.222%	1	325	+71.591%
2025-09-11	4.5000	4.5000	4.5000	4.5000	+21.622%	6	324	+67.778%
2025-09-09	3.8000	3.8000	3.7000	3.7000	+8.824%	4	324	+104.054%
2025-08-29	3.3000	3.4000	3.3000	3.4000	-2.857%	40	325	+122.059%
2025-08-26	3.5000	3.5000	3.5000	3.5000	+2.941%	1	325	+115.714%
2025-08-11	3.8000	3.8000	3.4000	3.4000	-15.000%	6	325	+122.059%
2025-08-08	4.0000	4.0000	4.0000	4.0000	0.000%	1	320	+88.750%
2025-08-07	4.3000	4.3000	4.0000	4.0000	-48.052%	15	319	+88.750%
2025-08-06	7.7000	7.7000	7.7000	7.7000	+11.594%	1	309	-1.948%
2025-07-29	6.9000	6.9000	6.9000	6.9000	-2.817%	10	309	+9.420%
2025-07-28	7.1000	7.1000	7.1000	7.1000	+16.393%	12	299	+6.338%
2025-07-18	6.1000	6.1000	6.1000	6.1000	-6.154%	10	287	+23.770%
2025-07-17	6.5000	6.5000	6.5000	6.5000	-7.143%	2	297	+16.154%
2025-07-10	7.0000	7.0000	7.0000	7.0000	0.000%	58	297	+7.857%
2025-07-08	6.9900	7.0000	6.9900	7.0000	0.000%	15	297	+7.857%
2025-07-07	7.6000	7.6000	7.0000	7.0000	+20.690%	11	282	+7.857%
2025-07-02	5.8000	5.8000	5.8000	5.8000	-17.143%	1	282	+30.172%
2025-07-01	7.0000	7.0000	7.0000	7.0000	+27.273%	10	281	+7.857%
2025-06-20	5.5000	5.5000	5.5000	5.5000	-10.569%	2	281	+37.273%
2025-06-17	6.1500	6.1500	6.1500	6.1500	-8.209%	15	281	+22.764%
2025-06-13	6.6000	6.7000	6.6000	6.7000	-9.704%	8	266	+12.687%
2025-06-12	7.4200	7.4200	7.4200	7.4200	-6.076%	1	266	+1.752%
2025-06-10	7.6000	7.9000	7.6000	7.9000	-3.659%	2	265	-4.430%
2025-06-02	8.2000	8.2000	8.2000	8.2000	+4.459%	10	263	-7.927%
2025-05-28	7.8500	7.8500	7.8500	7.8500	-1.875%	65	263	-3.822%
2025-05-27	8.0000	8.0000	8.0000	8.0000	-5.549%	30	278	-5.625%
2025-05-19	8.4000	8.5000	8.4000	8.4700	+4.439%	4	252	-10.862%
2025-05-13	8.1100	8.1100	8.1100	8.1100	-26.273%	6	253	-6.905%
2025-05-06	11.0000	11.0000	11.0000	11.0000	-7.407%	1	256	-31.364%
2025-05-05	11.8800	11.8800	11.8800	11.8800	-0.168%	15	255	-36.448%
2025-04-29	11.8000	11.9000	11.8000	11.9000	+8.182%	50	240	-36.555%
2025-04-24	11.0000	11.0000	11.0000	11.0000	+10.000%	5	200	-31.364%
2025-04-16	10.0000	10.0000	10.0000	10.0000	+2.041%	10	205	-24.500%
2025-04-14	9.8000	9.8000	9.8000	9.8000	-6.667%	1	195	-22.959%
2025-04-09	10.5000	10.5000	10.5000	10.5000	+7.143%	10	196	-28.095%
2025-04-08	9.8000	9.8000	9.8000	9.8000	+8.889%	9	206	-22.959%
2025-04-07	9.1000	9.1000	9.0000	9.0000	+5.263%	3	206	-16.111%
2025-04-04	8.5500	8.5500	8.5500	8.5500	-20.907%	2	207	-11.696%
2025-04-01	10.8100	10.8100	10.8100	10.8100	-1.817%	1	206	-30.157%
2025-03-27	11.4000	11.4000	11.0000	11.0100	+7.415%	22	207	-31.426%
2025-03-21	10.2500	10.2500	10.2500	10.2500	-3.302%	4	205	-26.341%
2025-03-20	10.5000	10.6000	10.5000	10.6000	+12.766%	10	205	-28.774%
2025-03-19	9.4000	9.4000	9.4000	9.4000	+7.429%	5	208	-19.681%
2025-03-17	8.7000	8.7500	8.7000	8.7500	+6.061%	54	213	-13.714%
2025-03-12	8.2500	8.2500	8.2500	8.2500	+17.857%	3	163	-8.485%
2025-03-11	7.0000	7.0000	7.0000	7.0000	+2.041%	2	166	+7.857%
2025-03-10	6.8600	6.8600	6.8600	6.8600	-12.276%	1	168	+10.058%
2025-03-07	7.8200	7.8200	7.8200	7.8200	-10.115%	10	168	-3.453%
2025-03-06	8.7000	8.7000	8.7000	8.7000	+5.327%	5	168	-13.218%
2025-03-04	8.2600	8.2600	8.2600	8.2600	-9.131%	1	168	-8.596%
2025-02-27	9.6000	9.6000	9.0900	9.0900	+8.214%	2	168	-16.942%
2025-02-24	8.4000	8.4000	8.4000	8.4000	0.000%	9	168	-10.119%
2025-02-21	8.7000	8.7000	8.4000	8.4000	-9.677%	42	168	-10.119%
2025-02-18	9.7500	9.7500	9.3000	9.3000	-7.000%	66	161	-18.817%
2025-02-07	10.0000	10.0000	10.0000	10.0000	-38.650%	20	116	-24.500%
2025-01-23	16.3000	16.3000	16.3000	16.3000	-2.512%	2	106	-53.681%
2025-01-22	16.7000	16.7200	16.7000	16.7200	+16.516%	4	106	-54.844%
2025-01-14	14.3700	14.3800	14.3500	14.3500	+4.364%	3	102	-47.387%
2025-01-10	13.7500	13.7500	13.7500	13.7500	+11.066%	8	105	-45.091%
2025-01-06	12.3800	12.3800	12.3800	12.3800	+8.501%	3	109	-39.015%
2025-01-02	11.4100	11.4100	11.4100	11.4100	+0.088%	1	106	-33.830%
2024-12-27	11.4000	11.4000	11.4000	11.4000	-1.724%	2	106	-33.772%
2024-12-23	11.6000	11.6000	11.6000	11.6000	+5.455%	5	107	-34.914%
2024-12-09	11.4600	11.4600	11.0000	11.0000	+1.852%	105	109	-31.364%
2024-12-02	10.1500	10.8000	10.1500	10.8000	+6.931%	102	131	-30.093%
2024-11-20	10.1000	10.1000	10.1000	10.1000	+10.383%	3	36	-25.248%
2024-11-14	9.5300	9.5300	9.1500	9.1500	-1.613%	6	33	-17.486%
2024-11-13	9.3000	9.3000	9.3000	9.3000	+9.412%	5	27	-18.817%
2024-11-12	8.5000	8.5000	8.5000	8.5000	-3.409%	5	22	-11.176%
2024-11-11	9.5000	9.5000	8.8000	8.8000	-2.222%	15	17	-14.205%
2024-11-08	9.0000	9.0000	9.0000	9.0000	0.000%	6	3	-16.111%