Dark

GEO20270115C32
GEO Jan 15 2027 32.00 Call (GEO270115C00032000)
option OPRA

EOD

Aug 20, 2026

4.300.000%(0.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.1500	4.3000	4.0500	4.3000	0.000%	20	389	0.000%
2026-08-13	4.3000	4.3000	4.3000	4.3000	+2.381%	1	390	0.000%
2026-08-10	4.2000	4.2000	4.2000	4.2000	+0.719%	7	389	+2.381%
2026-07-29	4.1700	4.1700	4.1700	4.1700	-7.333%	10	389	+3.118%
2026-07-28	4.5000	4.5000	4.5000	4.5000	-2.174%	2	389	-4.444%
2026-07-27	4.6000	4.6000	4.6000	4.6000	+2.222%	1	389	-6.522%
2026-07-20	4.2000	4.5000	4.2000	4.5000	+8.696%	2	389	-4.444%
2026-07-15	4.1500	4.1500	4.1400	4.1400	-7.589%	15	389	+3.865%
2026-07-14	4.4800	4.4900	4.4800	4.4800	-8.571%	15	394	-4.018%
2026-07-06	4.9000	4.9000	4.9000	4.9000	+7.930%	3	399	-12.245%
2026-07-02	4.5400	4.5400	4.5400	4.5400	-5.417%	1	401	-5.286%
2026-06-29	4.8000	4.8000	4.8000	4.8000	+10.855%	3	401	-10.417%
2026-06-24	4.4100	4.4100	4.3000	4.3300	-9.792%	38	400	-0.693%
2026-06-23	4.8000	4.8000	4.8000	4.8000	+10.855%	8	431	-10.417%
2026-06-22	4.3300	4.3300	4.3300	4.3300	+4.337%	3	430	-0.693%
2026-06-18	3.8000	4.1500	3.8000	4.1500	+1.220%	3	427	+3.614%
2026-06-17	3.9500	4.1500	3.9000	4.1000	+10.811%	5	427	+4.878%
2026-06-15	3.7000	3.7000	3.7000	3.7000	+2.778%	1	427	+16.216%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-2.703%	2	427	+19.444%
2026-06-11	3.9000	3.9000	3.7000	3.7000	+60.870%	10	427	+16.216%
2026-06-05	2.3000	2.3000	2.3000	2.3000	+12.195%	1	420	+86.957%
2026-06-04	2.0500	2.0500	2.0500	2.0500	+28.125%	2	420	+109.756%
2026-06-03	1.7000	1.7000	1.5000	1.6000	-3.030%	7	422	+168.750%
2026-06-01	1.6500	1.6500	1.6500	1.6500	+6.452%	1	426	+160.606%
2026-05-29	1.5500	1.5500	1.5500	1.5500	+3.333%	6	427	+177.419%
2026-05-28	1.4000	1.5000	1.4000	1.5000	-3.226%	4	427	+186.667%
2026-05-26	1.5500	1.5500	1.5500	1.5500	-18.421%	1	425	+177.419%
2026-05-22	1.9000	1.9000	1.9000	1.9000	+5.556%	2	425	+126.316%
2026-05-21	1.8000	1.8000	1.8000	1.8000	+9.091%	1	425	+138.889%
2026-05-20	1.7000	1.7000	1.6500	1.6500	-2.941%	2	425	+160.606%
2026-05-18	1.7000	1.7000	1.7000	1.7000	0.000%	1	425	+152.941%
2026-05-15	1.6000	1.7000	1.6000	1.7000	-0.585%	7	425	+152.941%
2026-05-14	1.7400	1.7400	1.7100	1.7100	+10.323%	2	426	+151.462%
2026-05-13	1.5500	1.5500	1.5500	1.5500	+34.783%	1	424	+177.419%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-8.000%	1	424	+273.913%
2026-05-11	1.2500	1.2500	1.2500	1.2500	-16.667%	1	424	+244.000%
2026-05-06	1.2000	1.5000	1.1500	1.5000	+87.500%	8	424	+186.667%
2026-05-05	0.7500	0.8000	0.7500	0.8000	-10.112%	6	422	+437.500%
2026-05-01	0.8000	0.8900	0.8000	0.8900	+11.250%	9	421	+383.146%
2026-04-30	0.8500	0.8500	0.8000	0.8000	-5.882%	2	421	+437.500%
2026-04-29	0.8500	0.8500	0.8500	0.8500	+6.250%	1	422	+405.882%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-14.894%	2	421	+437.500%
2026-04-22	0.9400	0.9400	0.9400	0.9400	+1.075%	1	421	+357.447%
2026-04-21	0.9300	0.9300	0.9300	0.9300	+13.415%	25	421	+362.366%
2026-04-20	0.8200	0.8200	0.8200	0.8200	-10.870%	1	421	+424.390%
2026-04-06	0.9200	0.9200	0.9200	0.9200	+39.394%	1	421	+367.391%
2026-03-30	0.6600	0.6600	0.6600	0.6600	-10.811%	11	422	+551.515%
2026-03-27	0.9000	0.9000	0.7400	0.7400	-1.333%	25	411	+481.081%
2026-03-25	0.8000	0.8000	0.7500	0.7500	+92.308%	16	386	+473.333%
2026-03-09	0.3900	0.3900	0.3900	0.3900	+8.333%	1	395	+1,002.564%
2026-02-20	0.3600	0.3600	0.3600	0.3600	-55.556%	53	394	+1,094.444%
2026-01-30	0.8100	0.8100	0.8100	0.8100	-22.857%	1	348	+430.864%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-12.500%	3	347	+309.524%
2026-01-09	1.0300	1.2500	1.0300	1.2000	+50.000%	33	347	+258.333%
2026-01-02	0.9100	0.9100	0.8000	0.8000	-11.111%	11	344	+437.500%
2025-12-30	0.9000	0.9000	0.9000	0.9000	+125.000%	2	333	+377.778%
2025-12-15	0.4000	0.4000	0.4000	0.4000	-39.394%	1	333	+975.000%
2025-11-14	0.6600	0.6600	0.6600	0.6600	-40.000%	3	333	+551.515%
2025-11-06	1.1000	1.1000	1.1000	1.1000	-44.724%	1	336	+290.909%
2025-11-04	1.9900	1.9900	1.9900	1.9900	+56.693%	12	336	+116.080%
2025-10-20	1.2700	1.2700	1.2700	1.2700	-14.189%	7	336	+238.583%
2025-10-14	1.4800	1.4800	1.4800	1.4800	+13.846%	1	336	+190.541%
2025-10-13	1.3000	1.3000	1.3000	1.3000	-18.750%	15	336	+230.769%
2025-10-09	1.6000	1.6000	1.6000	1.6000	-6.977%	3	336	+168.750%
2025-10-08	1.7200	1.7200	1.7200	1.7200	-20.000%	15	333	+150.000%
2025-10-06	2.2100	2.2100	2.1500	2.1500	-24.561%	2	333	+100.000%
2025-10-01	2.8500	2.8500	2.8500	2.8500	+16.327%	1	333	+50.877%
2025-09-26	2.4500	2.4500	2.4500	2.4500	-5.769%	1	333	+75.510%
2025-09-23	2.6000	2.6000	2.6000	2.6000	-13.333%	64	333	+65.385%
2025-09-12	3.1000	3.3000	3.0000	3.0000	+22.449%	8	277	+43.333%
2025-09-10	2.4500	2.4500	2.4500	2.4500	-10.909%	3	277	+75.510%
2025-09-09	2.4500	2.7500	2.4500	2.7500	+14.583%	66	277	+56.364%
2025-09-04	2.4000	2.4000	2.4000	2.4000	+2.128%	7	216	+79.167%
2025-08-26	2.3500	2.3500	2.3500	2.3500	-21.667%	1	216	+82.979%
2025-08-07	3.3000	3.3000	3.0000	3.0000	-18.919%	7	216	+43.333%
2025-08-06	3.7000	3.7000	3.7000	3.7000	-38.333%	4	216	+16.216%
2025-07-28	6.0000	6.0000	6.0000	6.0000	+17.647%	4	216	-28.333%
2025-07-15	5.1000	5.1000	5.1000	5.1000	+15.909%	1	216	-15.686%
2025-06-30	4.1800	4.4000	4.1800	4.4000	+4.762%	10	216	-2.273%
2025-06-27	4.0000	4.2000	4.0000	4.2000	+7.417%	10	206	+2.381%
2025-06-26	3.9100	3.9100	3.9100	3.9100	-34.942%	10	196	+9.974%
2025-06-06	6.0100	6.0100	6.0100	6.0100	-4.754%	2	196	-28.453%
2025-05-21	6.3100	6.3100	6.3100	6.3100	+0.318%	1	196	-31.854%
2025-05-13	6.2900	6.2900	6.2900	6.2900	-3.231%	15	197	-31.638%
2025-05-08	6.5000	6.5000	6.5000	6.5000	-24.419%	20	182	-33.846%
2025-04-17	8.3500	8.7900	8.3500	8.6000	+1.655%	7	201	-50.000%
2025-04-09	8.3700	8.4600	8.3500	8.4600	+5.750%	17	201	-49.173%
2025-04-08	8.0000	8.0000	8.0000	8.0000	+14.613%	7	201	-46.250%
2025-04-07	6.9800	6.9800	6.9800	6.9800	-6.933%	14	187	-38.395%
2025-04-04	7.5000	7.5000	7.5000	7.5000	-11.765%	40	187	-42.667%
2025-03-25	8.5000	8.5000	8.5000	8.5000	-3.409%	9	167	-49.412%
2025-03-20	8.8000	8.8000	8.8000	8.8000	+12.821%	9	158	-51.136%
2025-02-20	7.8000	7.8000	7.8000	7.8000	-1.266%	1	153	-44.872%
2025-02-18	7.8000	7.9000	7.8000	7.9000	-16.842%	24	152	-45.570%
2025-02-12	9.5000	9.5000	9.5000	9.5000	+7.588%	25	133	-54.737%
2025-02-10	8.9000	8.9000	8.8000	8.8300	-12.833%	124	158	-51.302%
2025-01-28	11.1800	11.1800	10.1300	10.1300	-29.506%	2	52	-57.552%
2025-01-23	14.3700	14.3700	14.3700	14.3700	-4.518%	1	51	-70.077%
2025-01-16	15.1000	15.1000	15.0500	15.0500	+45.130%	3	50	-71.429%
2025-01-02	10.3700	10.3700	10.3700	10.3700	+5.601%	3	50	-58.534%
2024-12-20	9.8200	9.8200	9.8200	9.8200	+22.750%	25	50	-56.212%
2024-12-02	8.3000	8.3000	8.0000	8.0000	-12.281%	40	51	-46.250%
2024-11-29	9.1200	9.1200	9.1200	9.1200	+0.330%	2	11	-52.851%
2024-11-20	9.1900	9.1900	9.0900	9.0900	0.000%	10	10	-52.695%