Dark

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

EOD

Jun 26, 2026

3.64+1.111%(+0.04)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.9000	3.9000	3.6400	3.6400	+1.111%	23	2,174	0.000%
2026-06-24	3.5000	3.6000	3.5000	3.6000	-4.255%	6	2,187	+1.111%
2026-06-23	3.7600	3.7600	3.7600	3.7600	+13.939%	1	2,192	-3.191%
2026-06-22	3.4000	3.4000	3.3000	3.3000	+18.280%	31	2,191	+10.303%
2026-06-18	2.9000	2.9000	2.6500	2.7900	-11.146%	4	2,173	+30.466%
2026-06-17	3.0000	3.1400	3.0000	3.1400	+12.143%	3	2,173	+15.924%
2026-06-15	2.8000	2.8000	2.8000	2.8000	-3.448%	7	2,173	+30.000%
2026-06-12	2.9000	2.9000	2.9000	2.9000	+1.754%	1	2,180	+25.517%
2026-06-11	3.0000	3.0000	2.8500	2.8500	+29.545%	2	2,181	+27.719%
2026-06-10	2.2000	2.2000	2.2000	2.2000	+10.553%	10	2,181	+65.455%
2026-06-09	1.9900	1.9900	1.9900	1.9900	+7.568%	1	2,191	+82.915%
2026-06-08	1.8500	1.8500	1.8500	1.8500	+8.824%	5	2,191	+96.757%
2026-06-05	1.6000	1.7000	1.6000	1.7000	+6.250%	8	2,196	+114.118%
2026-06-04	1.3500	1.6000	1.3500	1.6000	+45.455%	2,897	2,204	+127.500%
2026-06-03	1.1000	1.1000	1.1000	1.1000	-4.348%	1	3,659	+230.909%
2026-06-01	1.1500	1.1500	1.1500	1.1500	+9.524%	4	3,659	+216.522%
2026-05-29	1.0500	1.0500	1.0500	1.0500	0.000%	5	3,655	+246.667%
2026-05-27	1.0500	1.0500	1.0000	1.0500	-16.000%	33	3,660	+246.667%
2026-05-22	1.3000	1.3000	1.2500	1.2500	-7.407%	2	3,650	+191.200%
2026-05-21	1.3500	1.3500	1.3500	1.3500	+17.391%	1	3,649	+169.630%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-11.538%	1	3,649	+216.522%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+23.810%	4	3,648	+180.000%
2026-05-13	1.0000	1.0500	1.0000	1.0500	+23.529%	2	1,139	+246.667%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-5.556%	3	1,139	+328.235%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-21.739%	20	1,139	+304.444%
2026-05-06	1.0000	1.1500	1.0000	1.1500	+109.091%	37	1,139	+216.522%
2026-05-05	0.5500	0.5500	0.5500	0.5500	0.000%	16	1,114	+561.818%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,113	+561.818%
2026-05-01	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,112	+506.667%
2026-04-28	0.6000	0.6000	0.6000	0.6000	+20.000%	2	1,112	+506.667%
2026-04-27	0.5000	0.5000	0.5000	0.5000	-32.432%	6	1,112	+628.000%
2026-04-21	0.7100	0.7400	0.7000	0.7400	+23.333%	6	1,112	+391.892%
2026-04-20	0.6000	0.6000	0.6000	0.6000	+20.000%	3	1,112	+506.667%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,115	+628.000%
2026-04-14	0.5700	0.5700	0.5700	0.5700	-6.557%	1	1,115	+538.596%
2026-03-25	0.6100	0.6100	0.6100	0.6100	+35.556%	2	1,115	+496.721%
2026-03-17	0.4500	0.4500	0.4500	0.4500	+125.000%	2	1,115	+708.889%
2026-03-12	0.2000	0.2000	0.2000	0.2000	-50.000%	10	1,115	+1,720.000%
2026-03-09	0.4000	0.4000	0.4000	0.4000	+5.263%	3	1,115	+810.000%
2026-02-25	0.4500	0.4500	0.3800	0.3800	+52.000%	6	1,120	+857.895%
2026-02-23	0.2500	0.2500	0.2500	0.2500	-28.571%	10	1,120	+1,356.000%
2026-02-20	0.3500	0.3500	0.3500	0.3500	0.000%	5	1,120	+940.000%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-43.548%	1	1,115	+940.000%
2026-01-30	0.6200	0.6200	0.6200	0.6200	+55.000%	1	1,115	+487.097%
2026-01-09	0.4000	0.4000	0.4000	0.4000	-38.462%	1	1,114	+810.000%
2026-01-07	0.6500	0.6500	0.6500	0.6500	-18.750%	2	1,113	+460.000%
2026-01-05	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,111	+355.000%
2026-01-02	0.6900	0.7000	0.6800	0.7000	0.000%	7	1,111	+420.000%
2025-12-30	0.7000	0.7000	0.7000	0.7000	-1.408%	1	1,110	+420.000%
2025-12-24	0.7100	0.7100	0.7100	0.7100	+1.429%	1	1,110	+412.676%
2025-12-18	0.7000	0.7000	0.7000	0.7000	-6.667%	7	1,110	+420.000%
2025-12-16	0.7500	0.7500	0.7500	0.7500	+15.385%	10	1,116	+385.333%
2025-11-24	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,116	+460.000%
2025-11-19	0.5500	0.5500	0.5500	0.5500	-21.429%	1	1,115	+561.818%
2025-11-10	0.7000	0.7000	0.7000	0.7000	+7.692%	2	1,116	+420.000%
2025-11-06	0.6000	0.6500	0.6000	0.6500	-35.000%	7	1,114	+460.000%
2025-10-14	1.0800	1.0800	1.0000	1.0000	-13.043%	3	1,109	+264.000%
2025-10-13	1.1500	1.1500	1.1500	1.1500	0.000%	2	1,110	+216.522%
2025-10-10	1.3500	1.3500	1.1500	1.1500	-8.000%	11	1,108	+216.522%
2025-10-09	1.3000	1.3000	1.2500	1.2500	-19.355%	3	1,108	+191.200%
2025-10-07	1.6000	1.6000	1.5500	1.5500	-38.976%	10	1,106	+134.839%
2025-10-01	2.3300	2.5400	2.3300	2.5400	+18.140%	4	1,106	+43.307%
2025-09-24	2.3000	2.3000	2.1500	2.1500	-23.214%	2	1,106	+69.302%
2025-09-11	2.5500	2.9000	2.5500	2.8000	+43.590%	6	1,107	+30.000%
2025-09-10	1.9500	1.9500	1.9500	1.9500	+1.036%	2	1,108	+86.667%
2025-09-09	1.9300	1.9300	1.9300	1.9300	+13.529%	1	1,106	+88.601%
2025-09-05	1.7000	1.7000	1.7000	1.7000	-5.556%	116	1,105	+114.118%
2025-09-02	1.8800	1.8800	1.8000	1.8000	+2.857%	12	990	+102.222%
2025-08-28	1.7500	1.7800	1.7000	1.7500	+12.179%	99	1,000	+108.000%
2025-08-21	1.5600	1.5600	1.5600	1.5600	-17.895%	10	918	+133.333%
2025-08-12	2.0000	2.0000	1.9000	1.9000	-20.833%	2	908	+91.579%
2025-08-07	2.5500	2.5500	2.4000	2.4000	-20.000%	5	908	+51.667%
2025-08-06	4.4000	4.4000	3.0000	3.0000	-25.000%	5	904	+21.333%
2025-08-04	4.0000	4.0000	4.0000	4.0000	+12.994%	3	901	-9.000%
2025-07-21	3.5400	3.5400	3.5400	3.5400	-26.250%	1	902	+2.825%
2025-07-07	4.9000	4.9000	4.8000	4.8000	+12.412%	2	902	-24.167%
2025-07-03	4.2700	4.2700	4.2700	4.2700	+15.094%	1	901	-14.754%
2025-07-02	3.7100	3.7100	3.7100	3.7100	-9.512%	1	901	-1.887%
2025-07-01	4.2000	4.2000	4.1000	4.1000	+8.466%	3	901	-11.220%
2025-06-20	3.7800	3.7800	3.7800	3.7800	-28.679%	2	900	-3.704%
2025-06-06	5.5000	5.5000	5.2000	5.3000	+5.578%	350	899	-31.321%
2025-06-03	4.8900	5.0200	4.8900	5.0200	-11.930%	2	1,043	-27.490%
2025-05-20	4.7000	5.7000	4.7000	5.7000	+6.942%	3	1,043	-36.140%
2025-05-14	5.3300	5.3300	5.3300	5.3300	-4.821%	10	1,040	-31.707%
2025-05-08	5.6000	5.6000	5.6000	5.6000	-37.778%	10	1,040	-35.000%
2025-05-02	9.0000	9.0000	9.0000	9.0000	+8.434%	4	1,050	-59.556%
2025-04-30	8.0000	8.4500	8.0000	8.3000	-5.682%	12	1,050	-56.145%
2025-04-29	8.0000	8.8000	8.0000	8.8000	+20.055%	9	1,039	-58.636%
2025-04-17	7.3300	7.3300	7.3300	7.3300	-6.386%	1	1,039	-50.341%
2025-04-14	7.8300	7.8300	7.8300	7.8300	+6.098%	9	1,039	-53.512%
2025-04-11	7.3800	7.3800	7.3800	7.3800	+0.272%	2	1,039	-50.678%
2025-04-10	7.3600	7.3600	7.3600	7.3600	+2.937%	9	1,039	-50.543%
2025-04-08	7.2800	7.2800	7.1500	7.1500	+6.716%	5	1,039	-49.091%
2025-04-07	6.2000	6.7000	6.2000	6.7000	+5.512%	14	1,039	-45.672%
2025-04-04	6.3500	6.3500	6.3500	6.3500	-11.560%	2	1,039	-42.677%
2025-04-03	7.1800	7.1800	7.1800	7.1800	-7.949%	1	1,039	-49.304%
2025-03-24	7.8000	7.8000	7.8000	7.8000	+0.775%	10	1,039	-53.333%
2025-03-21	7.7000	7.7400	7.7000	7.7400	+20.000%	12	1,029	-52.972%
2025-03-19	6.4500	6.4500	6.4500	6.4500	+4.032%	1	1,029	-43.566%
2025-03-17	6.2000	6.2000	6.2000	6.2000	-7.463%	3	1,029	-41.290%
2025-03-14	6.7000	6.7100	6.7000	6.7000	+5.845%	20	1,029	-45.672%
2025-03-12	6.3300	6.3300	6.3300	6.3300	+36.129%	2	1,019	-42.496%
2025-03-10	4.8600	4.8600	4.6500	4.6500	-18.990%	9	1,019	-21.720%
2025-03-07	6.0000	6.0000	5.4000	5.7400	-13.030%	14	1,020	-36.585%
2025-03-06	6.6000	6.6000	6.6000	6.6000	+10.000%	5	1,016	-44.848%
2025-03-04	6.0000	6.0000	6.0000	6.0000	-17.808%	2	1,016	-39.333%
2025-02-27	6.0000	7.3000	6.0000	7.3000	+22.896%	8	1,016	-50.137%
2025-02-25	5.9400	5.9400	5.9400	5.9400	-2.623%	8	1,011	-38.721%
2025-02-24	6.1000	6.1000	6.1000	6.1000	-6.009%	3	1,011	-40.328%
2025-02-21	6.5900	6.8000	6.4900	6.4900	-7.418%	58	1,011	-43.914%
2025-02-20	7.0100	7.0100	7.0100	7.0100	-6.533%	2	983	-48.074%
2025-02-19	7.5000	7.5000	7.5000	7.5000	+2.740%	1	983	-51.467%
2025-02-18	7.3000	7.3000	7.3000	7.3000	-8.291%	9	983	-50.137%
2025-02-14	7.9600	7.9600	7.9600	7.9600	-5.799%	6	974	-54.271%
2025-02-12	8.5000	8.5000	8.4000	8.4500	+10.458%	3	974	-56.923%
2025-02-11	7.7000	7.7000	7.2000	7.6500	-6.135%	7	974	-52.418%
2025-02-10	8.1500	8.1500	8.1500	8.1500	+4.487%	9	978	-55.337%
2025-02-07	7.9000	7.9000	7.8000	7.8000	-13.333%	4	978	-53.333%
2025-02-05	9.0000	9.0000	9.0000	9.0000	0.000%	100	978	-59.556%
2025-02-04	9.0000	9.0000	9.0000	9.0000	-16.974%	3	878	-59.556%
2025-02-03	10.6000	10.8400	10.6000	10.8400	-0.914%	20	876	-66.421%
2025-01-30	10.9400	10.9400	10.9400	10.9400	+20.220%	2	876	-66.728%
2025-01-28	10.0000	10.0000	9.1000	9.1000	-21.280%	3	876	-60.000%
2025-01-27	11.5600	11.5600	11.5600	11.5600	-8.254%	1	877	-68.512%
2025-01-24	12.6000	12.6000	12.6000	12.6000	-6.667%	16	877	-71.111%
2025-01-23	13.5000	13.5000	13.5000	13.5000	-6.315%	5	885	-73.037%
2025-01-21	14.4500	14.4500	14.4100	14.4100	-0.346%	10	881	-74.740%
2025-01-17	13.8600	14.7000	13.8600	14.4600	+3.286%	10	881	-74.827%
2025-01-16	13.5000	14.0000	13.5000	14.0000	+5.263%	30	881	-74.000%
2025-01-15	12.5000	13.3000	12.5000	13.3000	+14.655%	61	860	-72.632%
2025-01-14	11.6800	11.9600	11.5500	11.6000	+17.886%	796	799	-68.621%
2025-01-03	9.8400	9.8400	9.8400	9.8400	+24.399%	4	3	-63.008%
2024-11-20	7.9100	7.9100	7.9100	7.9100	+50.667%	1	1	-53.982%
2024-11-08	5.2500	5.2500	5.2500	5.2500	0.000%	2	1	-30.667%