Dark

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

EOD

Jun 30, 2026

6.85-2.143%(-0.15)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.8500	6.8500	6.8500	6.8500	-2.143%	20	1,688	0.000%
2026-06-23	7.0200	7.0500	7.0000	7.0000	+4.790%	20	1,708	-2.143%
2026-06-22	6.6000	6.6800	6.6000	6.6800	+4.375%	20	1,718	+2.545%
2026-06-17	6.4000	6.4000	6.4000	6.4000	+14.286%	5	1,703	+7.031%
2026-06-16	5.6000	5.6000	5.6000	5.6000	+0.719%	5	1,703	+22.321%
2026-06-15	5.5600	5.5600	5.5600	5.5600	-2.456%	5	1,698	+23.201%
2026-06-12	5.7000	5.7000	5.7000	5.7000	0.000%	5	1,698	+20.175%
2026-06-11	6.0000	6.0000	5.7000	5.7000	-1.724%	12	1,693	+20.175%
2026-06-10	5.0000	5.8000	4.9500	5.8000	+20.833%	13	1,694	+18.103%
2026-06-09	4.5000	4.8000	4.5000	4.8000	+4.348%	4	1,694	+42.708%
2026-06-08	3.8000	4.6000	3.8000	4.6000	+66.065%	406	1,694	+48.913%
2026-06-01	2.7700	2.7700	2.7700	2.7700	+2.593%	1	1,394	+147.292%
2026-05-28	2.7000	2.7000	2.7000	2.7000	+3.846%	30	1,395	+153.704%
2026-05-27	2.6000	2.6000	2.6000	2.6000	-10.345%	10	1,395	+163.462%
2026-05-22	2.9200	2.9200	2.9000	2.9000	-1.695%	2	1,385	+136.207%
2026-05-21	2.9500	2.9500	2.9500	2.9500	+4.240%	89	1,377	+132.203%
2026-05-20	2.8300	2.8300	2.8300	2.8300	+2.909%	28	1,377	+142.049%
2026-05-19	2.7600	2.8000	2.7500	2.7500	0.000%	45	1,341	+149.091%
2026-05-18	2.9000	2.9000	2.7500	2.7500	+17.021%	11	1,341	+149.091%
2026-05-08	2.2500	2.3500	2.2500	2.3500	0.000%	851	1,341	+191.489%
2026-05-07	2.3500	2.3500	2.3500	2.3500	-21.927%	12	761	+191.489%
2026-05-06	2.3000	3.0100	2.0500	3.0100	+115.000%	35	753	+127.575%
2026-05-05	1.4000	1.4000	1.4000	1.4000	+0.719%	2	767	+389.286%
2026-05-04	1.3900	1.3900	1.3900	1.3900	-7.333%	1	767	+392.806%
2026-04-28	1.5000	1.5000	1.5000	1.5000	+22.951%	1	766	+356.667%
2026-04-16	1.2200	1.2200	1.2200	1.2200	-2.400%	1	766	+461.475%
2026-04-10	1.2500	1.2500	1.2500	1.2500	-7.407%	10	766	+448.000%
2026-04-07	1.3500	1.3500	1.3500	1.3500	-6.897%	2	776	+407.407%
2026-04-02	1.3000	1.4500	1.3000	1.4500	+7.407%	7	776	+372.414%
2026-03-25	1.3500	1.3500	1.3500	1.3500	+17.391%	2	776	+407.407%
2026-03-23	1.1500	1.1500	1.1500	1.1500	+4.545%	2	776	+495.652%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-16.667%	5	776	+522.727%
2026-03-18	1.2000	1.4000	1.2000	1.3200	+14.783%	5	776	+418.939%
2026-03-17	1.0400	1.1500	1.0400	1.1500	+88.525%	53	775	+495.652%
2026-03-12	0.6100	0.6100	0.6100	0.6100	-32.222%	10	777	+1,022.951%
2026-03-02	0.9500	0.9500	0.9000	0.9000	+42.857%	3	798	+661.111%
2026-02-24	0.6300	0.6300	0.6300	0.6300	+5.000%	15	800	+987.302%
2026-02-23	0.6000	0.6000	0.6000	0.6000	+20.000%	40	800	+1,041.667%
2026-02-20	0.5000	0.5000	0.5000	0.5000	-47.368%	31	806	+1,270.000%
2026-02-19	0.8500	0.9500	0.8500	0.9500	+11.765%	2	806	+621.053%
2026-02-18	0.8500	0.8500	0.8500	0.8500	+8.974%	7	805	+705.882%
2026-02-17	0.7500	0.7800	0.7500	0.7800	+30.000%	3	805	+778.205%
2026-02-12	1.0000	1.0000	0.6000	0.6000	-57.143%	111	806	+1,041.667%
2026-02-11	1.4000	1.4000	1.4000	1.4000	+16.667%	2	822	+389.286%
2026-02-05	1.2000	1.2000	1.2000	1.2000	-8.397%	493	822	+470.833%
2026-02-04	1.3100	1.3100	1.3100	1.3100	+0.769%	1	494	+422.901%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+1.563%	3	495	+426.923%
2026-01-30	1.4000	1.4000	1.2800	1.2800	-5.185%	4	495	+435.156%
2026-01-29	1.3500	1.3500	1.3500	1.3500	-12.338%	1	492	+407.407%
2026-01-28	1.5000	1.5400	1.4300	1.5400	-1.282%	16	492	+344.805%
2026-01-27	1.5500	1.6000	1.5000	1.5600	-5.455%	15	496	+339.103%
2026-01-26	2.1500	2.2000	1.5500	1.6500	-25.000%	53	485	+315.152%
2026-01-23	2.2500	2.2500	2.2000	2.2000	-4.348%	25	471	+211.364%
2026-01-22	2.2000	2.3000	2.1800	2.3000	+21.053%	117	468	+197.826%
2026-01-21	1.9000	1.9000	1.9000	1.9000	+37.681%	1	389	+260.526%
2026-01-07	1.3800	1.3800	1.3800	1.3800	+6.154%	1	389	+396.377%
2026-01-06	1.3000	1.3000	1.3000	1.3000	-8.451%	11	389	+426.923%
2025-12-30	1.4400	1.4400	1.4200	1.4200	-11.250%	25	389	+382.394%
2025-12-17	1.6000	1.6000	1.6000	1.6000	-12.088%	65	388	+328.125%
2025-12-04	2.0000	2.0000	1.8200	1.8200	+4.000%	20	384	+276.374%
2025-12-03	1.7000	1.7500	1.7000	1.7500	+31.579%	10	375	+291.429%
2025-11-14	1.3300	1.3300	1.3300	1.3300	+6.400%	1	375	+415.038%
2025-11-11	1.4000	1.4000	1.2500	1.2500	-8.759%	60	330	+448.000%
2025-11-10	1.3700	1.3700	1.3700	1.3700	-8.667%	1	330	+400.000%
2025-11-06	1.5000	1.5000	1.5000	1.5000	-21.053%	1	329	+356.667%
2025-10-28	1.8500	1.9000	1.8500	1.9000	+5.556%	2	328	+260.526%
2025-10-16	1.9100	1.9300	1.8000	1.8000	-30.769%	51	326	+280.556%
2025-10-07	2.6000	2.6000	2.6000	2.6000	-13.333%	17	337	+163.462%
2025-10-06	3.3000	3.3000	3.0000	3.0000	-14.286%	20	337	+128.333%
2025-10-03	3.5000	3.5000	3.5000	3.5000	-1.961%	6	324	+95.714%
2025-09-26	3.5700	3.5700	3.5700	3.5700	-18.864%	10	324	+91.877%
2025-09-15	4.4000	4.4000	4.4000	4.4000	-2.222%	1	325	+55.682%
2025-09-11	4.5000	4.5000	4.5000	4.5000	+21.622%	6	324	+52.222%
2025-09-09	3.8000	3.8000	3.7000	3.7000	+8.824%	4	324	+85.135%
2025-08-29	3.3000	3.4000	3.3000	3.4000	-2.857%	40	325	+101.471%
2025-08-26	3.5000	3.5000	3.5000	3.5000	+2.941%	1	325	+95.714%
2025-08-11	3.8000	3.8000	3.4000	3.4000	-15.000%	6	325	+101.471%
2025-08-08	4.0000	4.0000	4.0000	4.0000	0.000%	1	320	+71.250%
2025-08-07	4.3000	4.3000	4.0000	4.0000	-48.052%	15	319	+71.250%
2025-08-06	7.7000	7.7000	7.7000	7.7000	+11.594%	1	309	-11.039%
2025-07-29	6.9000	6.9000	6.9000	6.9000	-2.817%	10	309	-0.725%
2025-07-28	7.1000	7.1000	7.1000	7.1000	+16.393%	12	299	-3.521%
2025-07-18	6.1000	6.1000	6.1000	6.1000	-6.154%	10	287	+12.295%
2025-07-17	6.5000	6.5000	6.5000	6.5000	-7.143%	2	297	+5.385%
2025-07-10	7.0000	7.0000	7.0000	7.0000	0.000%	58	297	-2.143%
2025-07-08	6.9900	7.0000	6.9900	7.0000	0.000%	15	297	-2.143%
2025-07-07	7.6000	7.6000	7.0000	7.0000	+20.690%	11	282	-2.143%
2025-07-02	5.8000	5.8000	5.8000	5.8000	-17.143%	1	282	+18.103%
2025-07-01	7.0000	7.0000	7.0000	7.0000	+27.273%	10	281	-2.143%
2025-06-20	5.5000	5.5000	5.5000	5.5000	-10.569%	2	281	+24.545%
2025-06-17	6.1500	6.1500	6.1500	6.1500	-8.209%	15	281	+11.382%
2025-06-13	6.6000	6.7000	6.6000	6.7000	-9.704%	8	266	+2.239%
2025-06-12	7.4200	7.4200	7.4200	7.4200	-6.076%	1	266	-7.682%
2025-06-10	7.6000	7.9000	7.6000	7.9000	-3.659%	2	265	-13.291%
2025-06-02	8.2000	8.2000	8.2000	8.2000	+4.459%	10	263	-16.463%
2025-05-28	7.8500	7.8500	7.8500	7.8500	-1.875%	65	263	-12.739%
2025-05-27	8.0000	8.0000	8.0000	8.0000	-5.549%	30	278	-14.375%
2025-05-19	8.4000	8.5000	8.4000	8.4700	+4.439%	4	252	-19.126%
2025-05-13	8.1100	8.1100	8.1100	8.1100	-26.273%	6	253	-15.536%
2025-05-06	11.0000	11.0000	11.0000	11.0000	-7.407%	1	256	-37.727%
2025-05-05	11.8800	11.8800	11.8800	11.8800	-0.168%	15	255	-42.340%
2025-04-29	11.8000	11.9000	11.8000	11.9000	+8.182%	50	240	-42.437%
2025-04-24	11.0000	11.0000	11.0000	11.0000	+10.000%	5	200	-37.727%
2025-04-16	10.0000	10.0000	10.0000	10.0000	+2.041%	10	205	-31.500%
2025-04-14	9.8000	9.8000	9.8000	9.8000	-6.667%	1	195	-30.102%
2025-04-09	10.5000	10.5000	10.5000	10.5000	+7.143%	10	196	-34.762%
2025-04-08	9.8000	9.8000	9.8000	9.8000	+8.889%	9	206	-30.102%
2025-04-07	9.1000	9.1000	9.0000	9.0000	+5.263%	3	206	-23.889%
2025-04-04	8.5500	8.5500	8.5500	8.5500	-20.907%	2	207	-19.883%
2025-04-01	10.8100	10.8100	10.8100	10.8100	-1.817%	1	206	-36.633%
2025-03-27	11.4000	11.4000	11.0000	11.0100	+7.415%	22	207	-37.784%
2025-03-21	10.2500	10.2500	10.2500	10.2500	-3.302%	4	205	-33.171%
2025-03-20	10.5000	10.6000	10.5000	10.6000	+12.766%	10	205	-35.377%
2025-03-19	9.4000	9.4000	9.4000	9.4000	+7.429%	5	208	-27.128%
2025-03-17	8.7000	8.7500	8.7000	8.7500	+6.061%	54	213	-21.714%
2025-03-12	8.2500	8.2500	8.2500	8.2500	+17.857%	3	163	-16.970%
2025-03-11	7.0000	7.0000	7.0000	7.0000	+2.041%	2	166	-2.143%
2025-03-10	6.8600	6.8600	6.8600	6.8600	-12.276%	1	168	-0.146%
2025-03-07	7.8200	7.8200	7.8200	7.8200	-10.115%	10	168	-12.404%
2025-03-06	8.7000	8.7000	8.7000	8.7000	+5.327%	5	168	-21.264%
2025-03-04	8.2600	8.2600	8.2600	8.2600	-9.131%	1	168	-17.070%
2025-02-27	9.6000	9.6000	9.0900	9.0900	+8.214%	2	168	-24.642%
2025-02-24	8.4000	8.4000	8.4000	8.4000	0.000%	9	168	-18.452%
2025-02-21	8.7000	8.7000	8.4000	8.4000	-9.677%	42	168	-18.452%
2025-02-18	9.7500	9.7500	9.3000	9.3000	-7.000%	66	161	-26.344%
2025-02-07	10.0000	10.0000	10.0000	10.0000	-38.650%	20	116	-31.500%
2025-01-23	16.3000	16.3000	16.3000	16.3000	-2.512%	2	106	-57.975%
2025-01-22	16.7000	16.7200	16.7000	16.7200	+16.516%	4	106	-59.031%
2025-01-14	14.3700	14.3800	14.3500	14.3500	+4.364%	3	102	-52.265%
2025-01-10	13.7500	13.7500	13.7500	13.7500	+11.066%	8	105	-50.182%
2025-01-06	12.3800	12.3800	12.3800	12.3800	+8.501%	3	109	-44.669%
2025-01-02	11.4100	11.4100	11.4100	11.4100	+0.088%	1	106	-39.965%
2024-12-27	11.4000	11.4000	11.4000	11.4000	-1.724%	2	106	-39.912%
2024-12-23	11.6000	11.6000	11.6000	11.6000	+5.455%	5	107	-40.948%
2024-12-09	11.4600	11.4600	11.0000	11.0000	+1.852%	105	109	-37.727%
2024-12-02	10.1500	10.8000	10.1500	10.8000	+6.931%	102	131	-36.574%
2024-11-20	10.1000	10.1000	10.1000	10.1000	+10.383%	3	36	-32.178%
2024-11-14	9.5300	9.5300	9.1500	9.1500	-1.613%	6	33	-25.137%
2024-11-13	9.3000	9.3000	9.3000	9.3000	+9.412%	5	27	-26.344%
2024-11-12	8.5000	8.5000	8.5000	8.5000	-3.409%	5	22	-19.412%
2024-11-11	9.5000	9.5000	8.8000	8.8000	-2.222%	15	17	-22.159%
2024-11-08	9.0000	9.0000	9.0000	9.0000	0.000%	6	3	-23.889%