Dark

GEO20270115C35
GEO Jan 15 2027 35.00 Call (GEO270115C00035000)
option OPRA

EOD

Aug 24, 2026

3.20-11.111%(-0.40)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.4000	3.4000	3.2000	3.2000	-11.111%	272	3,516	0.000%
2026-08-21	3.6000	3.6000	3.6000	3.6000	+12.500%	252	3,247	-11.111%
2026-08-20	3.0000	3.2000	3.0000	3.2000	+33.333%	237	2,998	0.000%
2026-08-19	2.5000	2.5000	2.4000	2.4000	-14.286%	100	2,974	+33.333%
2026-08-17	2.8000	2.8000	2.8000	2.8000	+7.692%	11	2,974	+14.286%
2026-08-14	2.6000	2.6000	2.6000	2.6000	-27.778%	10	2,964	+23.077%
2026-08-11	3.7000	3.7000	3.6000	3.6000	+9.091%	28	2,954	-11.111%
2026-08-06	3.3500	3.5000	3.3000	3.3000	-2.941%	64	2,953	-3.030%
2026-08-05	3.4000	3.4000	3.4000	3.4000	-6.849%	13	2,935	-5.882%
2026-08-03	3.5500	3.6500	3.5000	3.6500	+14.063%	18	2,937	-12.329%
2026-07-31	3.2800	3.2800	3.1400	3.2000	-8.571%	28	2,935	0.000%
2026-07-28	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,929	-8.571%
2026-07-27	3.5500	3.5500	3.5500	3.5500	-8.974%	30	2,930	-9.859%
2026-07-24	3.9000	4.0000	3.9000	3.9000	0.000%	20	2,924	-17.949%
2026-07-22	3.9000	3.9000	3.9000	3.9000	+9.859%	2	2,931	-17.949%
2026-07-20	3.4000	3.5500	3.4000	3.5500	+18.333%	12	2,931	-9.859%
2026-07-16	3.2000	3.2000	3.0000	3.0000	-14.286%	203	2,930	+6.667%
2026-07-09	3.4000	3.5000	3.3000	3.5000	+23.675%	1,001	2,920	-8.571%
2026-07-07	2.8300	2.8300	2.8300	2.8300	-23.514%	1	2,158	+13.074%
2026-07-06	3.7000	3.9300	3.7000	3.7000	+2.778%	11	2,159	-13.514%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-1.099%	21	2,174	-11.111%
2026-06-26	3.9000	3.9000	3.6400	3.6400	+1.111%	23	2,174	-12.088%
2026-06-24	3.5000	3.6000	3.5000	3.6000	-4.255%	6	2,187	-11.111%
2026-06-23	3.7600	3.7600	3.7600	3.7600	+13.939%	1	2,192	-14.894%
2026-06-22	3.4000	3.4000	3.3000	3.3000	+18.280%	31	2,191	-3.030%
2026-06-18	2.9000	2.9000	2.6500	2.7900	-11.146%	4	2,173	+14.695%
2026-06-17	3.0000	3.1400	3.0000	3.1400	+12.143%	3	2,173	+1.911%
2026-06-15	2.8000	2.8000	2.8000	2.8000	-3.448%	7	2,173	+14.286%
2026-06-12	2.9000	2.9000	2.9000	2.9000	+1.754%	1	2,180	+10.345%
2026-06-11	3.0000	3.0000	2.8500	2.8500	+29.545%	2	2,181	+12.281%
2026-06-10	2.2000	2.2000	2.2000	2.2000	+10.553%	10	2,181	+45.455%
2026-06-09	1.9900	1.9900	1.9900	1.9900	+7.568%	1	2,191	+60.804%
2026-06-08	1.8500	1.8500	1.8500	1.8500	+8.824%	5	2,191	+72.973%
2026-06-05	1.6000	1.7000	1.6000	1.7000	+6.250%	8	2,196	+88.235%
2026-06-04	1.3500	1.6000	1.3500	1.6000	+45.455%	2,897	2,204	+100.000%
2026-06-03	1.1000	1.1000	1.1000	1.1000	-4.348%	1	3,659	+190.909%
2026-06-01	1.1500	1.1500	1.1500	1.1500	+9.524%	4	3,659	+178.261%
2026-05-29	1.0500	1.0500	1.0500	1.0500	0.000%	5	3,655	+204.762%
2026-05-27	1.0500	1.0500	1.0000	1.0500	-16.000%	33	3,660	+204.762%
2026-05-22	1.3000	1.3000	1.2500	1.2500	-7.407%	2	3,650	+156.000%
2026-05-21	1.3500	1.3500	1.3500	1.3500	+17.391%	1	3,649	+137.037%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-11.538%	1	3,649	+178.261%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+23.810%	4	3,648	+146.154%
2026-05-13	1.0000	1.0500	1.0000	1.0500	+23.529%	2	1,139	+204.762%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-5.556%	3	1,139	+276.471%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-21.739%	20	1,139	+255.556%
2026-05-06	1.0000	1.1500	1.0000	1.1500	+109.091%	37	1,139	+178.261%
2026-05-05	0.5500	0.5500	0.5500	0.5500	0.000%	16	1,114	+481.818%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,113	+481.818%
2026-05-01	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,112	+433.333%
2026-04-28	0.6000	0.6000	0.6000	0.6000	+20.000%	2	1,112	+433.333%
2026-04-27	0.5000	0.5000	0.5000	0.5000	-32.432%	6	1,112	+540.000%
2026-04-21	0.7100	0.7400	0.7000	0.7400	+23.333%	6	1,112	+332.432%
2026-04-20	0.6000	0.6000	0.6000	0.6000	+20.000%	3	1,112	+433.333%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,115	+540.000%
2026-04-14	0.5700	0.5700	0.5700	0.5700	-6.557%	1	1,115	+461.404%
2026-03-25	0.6100	0.6100	0.6100	0.6100	+35.556%	2	1,115	+424.590%
2026-03-17	0.4500	0.4500	0.4500	0.4500	+125.000%	2	1,115	+611.111%
2026-03-12	0.2000	0.2000	0.2000	0.2000	-50.000%	10	1,115	+1,500.000%
2026-03-09	0.4000	0.4000	0.4000	0.4000	+5.263%	3	1,115	+700.000%
2026-02-25	0.4500	0.4500	0.3800	0.3800	+52.000%	6	1,120	+742.105%
2026-02-23	0.2500	0.2500	0.2500	0.2500	-28.571%	10	1,120	+1,180.000%
2026-02-20	0.3500	0.3500	0.3500	0.3500	0.000%	5	1,120	+814.286%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-43.548%	1	1,115	+814.286%
2026-01-30	0.6200	0.6200	0.6200	0.6200	+55.000%	1	1,115	+416.129%
2026-01-09	0.4000	0.4000	0.4000	0.4000	-38.462%	1	1,114	+700.000%
2026-01-07	0.6500	0.6500	0.6500	0.6500	-18.750%	2	1,113	+392.308%
2026-01-05	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,111	+300.000%
2026-01-02	0.6900	0.7000	0.6800	0.7000	0.000%	7	1,111	+357.143%
2025-12-30	0.7000	0.7000	0.7000	0.7000	-1.408%	1	1,110	+357.143%
2025-12-24	0.7100	0.7100	0.7100	0.7100	+1.429%	1	1,110	+350.704%
2025-12-18	0.7000	0.7000	0.7000	0.7000	-6.667%	7	1,110	+357.143%
2025-12-16	0.7500	0.7500	0.7500	0.7500	+15.385%	10	1,116	+326.667%
2025-11-24	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,116	+392.308%
2025-11-19	0.5500	0.5500	0.5500	0.5500	-21.429%	1	1,115	+481.818%
2025-11-10	0.7000	0.7000	0.7000	0.7000	+7.692%	2	1,116	+357.143%
2025-11-06	0.6000	0.6500	0.6000	0.6500	-35.000%	7	1,114	+392.308%
2025-10-14	1.0800	1.0800	1.0000	1.0000	-13.043%	3	1,109	+220.000%
2025-10-13	1.1500	1.1500	1.1500	1.1500	0.000%	2	1,110	+178.261%
2025-10-10	1.3500	1.3500	1.1500	1.1500	-8.000%	11	1,108	+178.261%
2025-10-09	1.3000	1.3000	1.2500	1.2500	-19.355%	3	1,108	+156.000%
2025-10-07	1.6000	1.6000	1.5500	1.5500	-38.976%	10	1,106	+106.452%
2025-10-01	2.3300	2.5400	2.3300	2.5400	+18.140%	4	1,106	+25.984%
2025-09-24	2.3000	2.3000	2.1500	2.1500	-23.214%	2	1,106	+48.837%
2025-09-11	2.5500	2.9000	2.5500	2.8000	+43.590%	6	1,107	+14.286%
2025-09-10	1.9500	1.9500	1.9500	1.9500	+1.036%	2	1,108	+64.103%
2025-09-09	1.9300	1.9300	1.9300	1.9300	+13.529%	1	1,106	+65.803%
2025-09-05	1.7000	1.7000	1.7000	1.7000	-5.556%	116	1,105	+88.235%
2025-09-02	1.8800	1.8800	1.8000	1.8000	+2.857%	12	990	+77.778%
2025-08-28	1.7500	1.7800	1.7000	1.7500	+12.179%	99	1,000	+82.857%
2025-08-21	1.5600	1.5600	1.5600	1.5600	-17.895%	10	918	+105.128%
2025-08-12	2.0000	2.0000	1.9000	1.9000	-20.833%	2	908	+68.421%
2025-08-07	2.5500	2.5500	2.4000	2.4000	-20.000%	5	908	+33.333%
2025-08-06	4.4000	4.4000	3.0000	3.0000	-25.000%	5	904	+6.667%
2025-08-04	4.0000	4.0000	4.0000	4.0000	+12.994%	3	901	-20.000%
2025-07-21	3.5400	3.5400	3.5400	3.5400	-26.250%	1	902	-9.605%
2025-07-07	4.9000	4.9000	4.8000	4.8000	+12.412%	2	902	-33.333%
2025-07-03	4.2700	4.2700	4.2700	4.2700	+15.094%	1	901	-25.059%
2025-07-02	3.7100	3.7100	3.7100	3.7100	-9.512%	1	901	-13.747%
2025-07-01	4.2000	4.2000	4.1000	4.1000	+8.466%	3	901	-21.951%
2025-06-20	3.7800	3.7800	3.7800	3.7800	-28.679%	2	900	-15.344%
2025-06-06	5.5000	5.5000	5.2000	5.3000	+5.578%	350	899	-39.623%
2025-06-03	4.8900	5.0200	4.8900	5.0200	-11.930%	2	1,043	-36.255%
2025-05-20	4.7000	5.7000	4.7000	5.7000	+6.942%	3	1,043	-43.860%
2025-05-14	5.3300	5.3300	5.3300	5.3300	-4.821%	10	1,040	-39.962%
2025-05-08	5.6000	5.6000	5.6000	5.6000	-37.778%	10	1,040	-42.857%
2025-05-02	9.0000	9.0000	9.0000	9.0000	+8.434%	4	1,050	-64.444%
2025-04-30	8.0000	8.4500	8.0000	8.3000	-5.682%	12	1,050	-61.446%
2025-04-29	8.0000	8.8000	8.0000	8.8000	+20.055%	9	1,039	-63.636%
2025-04-17	7.3300	7.3300	7.3300	7.3300	-6.386%	1	1,039	-56.344%
2025-04-14	7.8300	7.8300	7.8300	7.8300	+6.098%	9	1,039	-59.132%
2025-04-11	7.3800	7.3800	7.3800	7.3800	+0.272%	2	1,039	-56.640%
2025-04-10	7.3600	7.3600	7.3600	7.3600	+2.937%	9	1,039	-56.522%
2025-04-08	7.2800	7.2800	7.1500	7.1500	+6.716%	5	1,039	-55.245%
2025-04-07	6.2000	6.7000	6.2000	6.7000	+5.512%	14	1,039	-52.239%
2025-04-04	6.3500	6.3500	6.3500	6.3500	-11.560%	2	1,039	-49.606%
2025-04-03	7.1800	7.1800	7.1800	7.1800	-7.949%	1	1,039	-55.432%
2025-03-24	7.8000	7.8000	7.8000	7.8000	+0.775%	10	1,039	-58.974%
2025-03-21	7.7000	7.7400	7.7000	7.7400	+20.000%	12	1,029	-58.656%
2025-03-19	6.4500	6.4500	6.4500	6.4500	+4.032%	1	1,029	-50.388%
2025-03-17	6.2000	6.2000	6.2000	6.2000	-7.463%	3	1,029	-48.387%
2025-03-14	6.7000	6.7100	6.7000	6.7000	+5.845%	20	1,029	-52.239%
2025-03-12	6.3300	6.3300	6.3300	6.3300	+36.129%	2	1,019	-49.447%
2025-03-10	4.8600	4.8600	4.6500	4.6500	-18.990%	9	1,019	-31.183%
2025-03-07	6.0000	6.0000	5.4000	5.7400	-13.030%	14	1,020	-44.251%
2025-03-06	6.6000	6.6000	6.6000	6.6000	+10.000%	5	1,016	-51.515%
2025-03-04	6.0000	6.0000	6.0000	6.0000	-17.808%	2	1,016	-46.667%
2025-02-27	6.0000	7.3000	6.0000	7.3000	+22.896%	8	1,016	-56.164%
2025-02-25	5.9400	5.9400	5.9400	5.9400	-2.623%	8	1,011	-46.128%
2025-02-24	6.1000	6.1000	6.1000	6.1000	-6.009%	3	1,011	-47.541%
2025-02-21	6.5900	6.8000	6.4900	6.4900	-7.418%	58	1,011	-50.693%
2025-02-20	7.0100	7.0100	7.0100	7.0100	-6.533%	2	983	-54.351%
2025-02-19	7.5000	7.5000	7.5000	7.5000	+2.740%	1	983	-57.333%
2025-02-18	7.3000	7.3000	7.3000	7.3000	-8.291%	9	983	-56.164%
2025-02-14	7.9600	7.9600	7.9600	7.9600	-5.799%	6	974	-59.799%
2025-02-12	8.5000	8.5000	8.4000	8.4500	+10.458%	3	974	-62.130%
2025-02-11	7.7000	7.7000	7.2000	7.6500	-6.135%	7	974	-58.170%
2025-02-10	8.1500	8.1500	8.1500	8.1500	+4.487%	9	978	-60.736%
2025-02-07	7.9000	7.9000	7.8000	7.8000	-13.333%	4	978	-58.974%
2025-02-05	9.0000	9.0000	9.0000	9.0000	0.000%	100	978	-64.444%
2025-02-04	9.0000	9.0000	9.0000	9.0000	-16.974%	3	878	-64.444%
2025-02-03	10.6000	10.8400	10.6000	10.8400	-0.914%	20	876	-70.480%
2025-01-30	10.9400	10.9400	10.9400	10.9400	+20.220%	2	876	-70.750%
2025-01-28	10.0000	10.0000	9.1000	9.1000	-21.280%	3	876	-64.835%
2025-01-27	11.5600	11.5600	11.5600	11.5600	-8.254%	1	877	-72.318%
2025-01-24	12.6000	12.6000	12.6000	12.6000	-6.667%	16	877	-74.603%
2025-01-23	13.5000	13.5000	13.5000	13.5000	-6.315%	5	885	-76.296%
2025-01-21	14.4500	14.4500	14.4100	14.4100	-0.346%	10	881	-77.793%
2025-01-17	13.8600	14.7000	13.8600	14.4600	+3.286%	10	881	-77.870%
2025-01-16	13.5000	14.0000	13.5000	14.0000	+5.263%	30	881	-77.143%
2025-01-15	12.5000	13.3000	12.5000	13.3000	+14.655%	61	860	-75.940%
2025-01-14	11.6800	11.9600	11.5500	11.6000	+17.886%	796	799	-72.414%
2025-01-03	9.8400	9.8400	9.8400	9.8400	+24.399%	4	3	-67.480%
2024-11-20	7.9100	7.9100	7.9100	7.9100	+50.667%	1	1	-59.545%
2024-11-08	5.2500	5.2500	5.2500	5.2500	0.000%	2	1	-39.048%