Dark

GEO20270115C40
GEO Jan 15 2027 40.00 Call (GEO270115C00040000)
option OPRA

EOD

Aug 24, 2026

1.94-9.767%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.9400	1.9400	1.9400	1.9400	-9.767%	1	9,775	0.000%
2026-08-21	2.0600	2.1500	2.0600	2.1500	+16.216%	558	9,776	-9.767%
2026-08-20	1.4500	1.8500	1.4500	1.8500	+23.333%	60	9,622	+4.865%
2026-08-19	1.4500	1.5000	1.4500	1.5000	-3.226%	151	9,576	+29.333%
2026-08-17	1.5500	1.5500	1.5500	1.5500	0.000%	200	9,575	+25.161%
2026-08-14	1.6000	1.6000	1.5500	1.5500	-22.500%	52	9,575	+25.161%
2026-08-11	2.0000	2.0000	2.0000	2.0000	+15.607%	300	9,523	-3.000%
2026-08-07	1.7300	1.7300	1.7300	1.7300	-8.947%	10	9,523	+12.139%
2026-08-06	2.1000	2.1500	1.7000	1.9000	-5.941%	7,129	9,513	+2.105%
2026-08-05	1.8500	2.0200	1.8500	2.0200	+3.590%	3	3,854	-3.960%
2026-07-31	1.9500	1.9500	1.9500	1.9500	+2.632%	14	3,852	-0.513%
2026-07-30	1.9000	1.9000	1.9000	1.9000	0.000%	8	3,838	+2.105%
2026-07-29	2.0400	2.0400	1.8900	1.9000	-9.524%	62	3,830	+2.105%
2026-07-28	2.1000	2.1000	2.1000	2.1000	-2.326%	1	3,837	-7.619%
2026-07-27	2.1500	2.1500	2.1500	2.1500	-6.522%	50	3,838	-9.767%
2026-07-21	2.3000	2.3000	2.3000	2.3000	+2.222%	6	3,838	-15.652%
2026-07-20	2.1500	2.2500	2.1500	2.2500	+11.940%	26	3,842	-13.778%
2026-07-16	2.0100	2.0100	2.0100	2.0100	-0.495%	1	3,868	-3.483%
2026-07-15	2.0000	2.0200	2.0000	2.0200	-8.182%	15	3,867	-3.960%
2026-07-14	2.1700	2.2200	2.1500	2.2000	+10.000%	31	3,867	-11.818%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-14.894%	7	3,883	-3.000%
2026-07-06	2.8500	2.8500	2.1000	2.3500	-6.000%	59	3,883	-17.447%
2026-07-02	2.5000	2.5000	2.5000	2.5000	+15.741%	20	3,853	-22.400%
2026-06-29	2.1600	2.1600	2.1600	2.1600	+1.408%	5	3,853	-10.185%
2026-06-24	2.5000	2.5000	2.1300	2.1300	-8.974%	93	3,858	-8.920%
2026-06-23	2.4500	2.4600	2.2500	2.3400	+6.364%	8	3,830	-17.094%
2026-06-22	2.2500	2.2500	2.2000	2.2000	+9.453%	3	3,837	-11.818%
2026-06-17	1.9500	2.0100	1.9500	2.0100	+30.519%	5	3,837	-3.483%
2026-06-16	1.7000	1.7000	1.5000	1.5400	-6.667%	8	3,837	+25.974%
2026-06-12	1.6500	1.6500	1.6500	1.6500	+17.857%	1	3,840	+17.576%
2026-06-09	1.2400	1.4000	1.2400	1.4000	+12.000%	60	3,839	+38.571%
2026-06-08	1.0500	1.3000	1.0500	1.2500	+38.889%	905	3,796	+55.200%
2026-06-05	1.1000	1.1000	0.9000	0.9000	+28.571%	1,411	2,966	+115.556%
2026-06-01	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,726	+177.143%
2026-05-29	0.6500	0.6500	0.6000	0.6000	+20.000%	30	1,726	+223.333%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,721	+288.000%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-20.000%	2	1,722	+223.333%
2026-05-22	0.7500	0.7500	0.7000	0.7500	0.000%	6	1,720	+158.667%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,718	+158.667%
2026-05-18	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,718	+177.143%
2026-05-15	0.7500	0.7500	0.7000	0.7000	-12.500%	27	1,718	+177.143%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+23.077%	5	1,694	+142.500%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,694	+198.462%
2026-05-06	0.6000	0.6000	0.6000	0.6000	+50.000%	2	1,694	+223.333%
2026-04-02	0.4000	0.4000	0.4000	0.4000	+29.032%	10	1,706	+385.000%
2026-03-25	0.3500	0.3500	0.3000	0.3100	-6.061%	37	1,706	+525.806%
2026-03-20	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,735	+487.879%
2026-03-18	0.3500	0.3500	0.3500	0.3500	+40.000%	12	1,735	+454.286%
2026-02-27	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,747	+676.000%
2026-02-25	0.2500	0.2500	0.2500	0.2500	+25.000%	10	1,758	+676.000%
2026-02-20	0.2800	0.3500	0.1600	0.2000	-20.000%	164	1,758	+870.000%
2026-02-13	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,691	+676.000%
2026-02-12	0.3000	0.3000	0.1500	0.2000	-33.333%	1,017	1,691	+870.000%
2026-02-06	0.3000	0.3000	0.3000	0.3000	-33.333%	10	2,490	+546.667%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-18.182%	1	2,500	+331.111%
2026-01-26	0.6500	0.6500	0.5500	0.5500	-31.250%	6	2,500	+252.727%
2026-01-23	0.8000	0.8000	0.8000	0.8000	0.000%	10	2,495	+142.500%
2026-01-22	0.8000	0.8000	0.8000	0.8000	+23.077%	2	2,485	+142.500%
2026-01-13	0.7000	0.7000	0.6500	0.6500	+38.298%	1,056	2,485	+198.462%
2026-01-07	0.4000	0.4700	0.4000	0.4700	+4.444%	6	1,631	+312.766%
2026-01-05	0.4500	0.4500	0.4500	0.4500	+50.000%	3	1,632	+331.111%
2025-12-31	0.3000	0.3000	0.3000	0.3000	-36.170%	1	1,632	+546.667%
2025-12-29	0.4700	0.4700	0.4700	0.4700	0.000%	10	1,632	+312.766%
2025-12-24	0.4700	0.4700	0.4700	0.4700	+6.818%	2	1,644	+312.766%
2025-12-19	0.4400	0.4400	0.4400	0.4400	-26.667%	40	1,644	+340.909%
2025-12-18	0.6000	0.6000	0.6000	0.6000	+20.000%	2	1,652	+223.333%
2025-12-15	0.4000	0.5000	0.4000	0.5000	+4.167%	1,119	1,654	+288.000%
2025-12-11	0.4800	0.4800	0.4800	0.4800	-12.727%	4	2,119	+304.167%
2025-12-10	0.5500	0.5500	0.5500	0.5500	0.000%	2	2,115	+252.727%
2025-12-08	0.5500	0.5500	0.5500	0.5500	-9.836%	25	2,113	+252.727%
2025-12-04	0.6000	0.6100	0.6000	0.6100	+52.500%	66	2,131	+218.033%
2025-11-18	0.4000	0.4000	0.4000	0.4000	-6.977%	1	2,154	+385.000%
2025-11-17	0.4500	0.4500	0.4000	0.4300	+7.500%	33	2,153	+351.163%
2025-11-12	0.3500	0.4000	0.3500	0.4000	-11.111%	34	2,120	+385.000%
2025-11-10	0.5000	0.5000	0.4500	0.4500	+21.622%	6	2,094	+331.111%
2025-11-06	0.5000	0.5000	0.3700	0.3700	-68.103%	75	2,088	+424.324%
2025-11-04	1.1600	1.1600	1.1600	1.1600	-7.200%	12	2,032	+67.241%
2025-11-03	0.5300	1.2500	0.5300	1.2500	+89.394%	4	2,028	+55.200%
2025-10-16	0.6600	0.6600	0.6600	0.6600	-5.714%	1	2,028	+193.939%
2025-10-15	0.7000	0.7000	0.7000	0.7000	-36.364%	1	2,028	+177.143%
2025-10-07	1.1000	1.1000	1.1000	1.1000	-8.333%	1	2,028	+76.364%
2025-10-06	1.1000	1.2000	1.0200	1.2000	-27.711%	13	2,028	+61.667%
2025-10-02	1.6600	1.6600	1.6600	1.6600	+53.704%	10	2,023	+16.867%
2025-09-30	1.0800	1.0800	1.0800	1.0800	-37.209%	5	2,013	+79.630%
2025-09-22	1.5000	1.7200	1.5000	1.7200	-7.027%	6	2,008	+12.791%
2025-09-17	1.8200	1.8500	1.8200	1.8500	-7.500%	5	2,007	+4.865%
2025-09-11	2.0000	2.0000	2.0000	2.0000	+37.931%	2	2,012	-3.000%
2025-09-10	1.4200	1.4500	1.4000	1.4500	+11.538%	7	2,014	+33.793%
2025-08-28	1.3000	1.3000	1.3000	1.3000	-7.801%	4	2,007	+49.231%
2025-08-25	1.4100	1.4100	1.4100	1.4100	+8.462%	9	2,003	+37.589%
2025-08-18	1.3000	1.3000	1.3000	1.3000	+5.691%	4	2,012	+49.231%
2025-08-12	1.2300	1.2300	1.2300	1.2300	-28.488%	4	2,016	+57.724%
2025-08-08	1.7500	1.7500	1.7200	1.7200	-52.222%	8	2,016	+12.791%
2025-07-31	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,016	-46.111%
2025-07-25	3.6000	3.6000	3.6000	3.6000	+26.316%	1	2,017	-46.111%
2025-07-21	2.8500	2.8500	2.8500	2.8500	-5.000%	4	2,016	-31.930%
2025-07-18	3.0000	3.0000	3.0000	3.0000	0.000%	5	2,012	-35.333%
2025-07-16	3.0000	3.0000	3.0000	3.0000	-13.043%	1	2,017	-35.333%
2025-07-15	3.4500	3.4500	3.4500	3.4500	-4.432%	1	2,018	-43.768%
2025-07-11	3.6100	3.6100	3.6100	3.6100	-5.000%	4	2,017	-46.260%
2025-07-07	3.8000	3.8000	3.8000	3.8000	+31.034%	1	2,013	-48.947%
2025-07-02	2.9000	2.9000	2.9000	2.9000	+5.455%	5	2,012	-33.103%
2025-06-26	2.7500	2.7500	2.7500	2.7500	-29.306%	9	2,008	-29.455%
2025-05-30	3.8900	3.8900	3.8900	3.8900	-4.423%	2	1,999	-50.129%
2025-05-29	4.0700	4.0700	4.0700	4.0700	-2.632%	1	1,999	-52.334%
2025-05-28	4.1800	4.1800	4.1800	4.1800	-11.064%	3	1,999	-53.589%
2025-05-22	4.7000	4.7000	4.7000	4.7000	+9.813%	5	2,002	-58.723%
2025-05-16	4.2800	4.2800	4.2800	4.2800	-10.833%	8	1,997	-54.673%
2025-05-15	4.8000	4.8000	4.8000	4.8000	+24.675%	1	1,993	-59.583%
2025-05-09	3.8500	3.8500	3.8500	3.8500	-14.444%	2	1,992	-49.610%
2025-05-08	4.5000	4.5000	4.5000	4.5000	-30.233%	27	1,993	-56.889%
2025-05-06	6.4500	6.4500	6.4500	6.4500	+13.158%	1	1,993	-69.922%
2025-04-07	5.7000	5.7000	5.7000	5.7000	-5.000%	2	1,992	-65.965%
2025-04-04	6.0000	6.0000	6.0000	6.0000	+0.334%	2	1,992	-67.667%
2025-04-03	5.9800	5.9800	5.9800	5.9800	-12.188%	2	1,993	-67.559%
2025-04-01	6.8100	6.8100	6.8100	6.8100	+5.745%	1	1,995	-71.512%
2025-03-28	6.4400	6.4400	6.4400	6.4400	+22.433%	2	1,996	-69.876%
2025-03-12	5.2600	5.2600	5.2600	5.2600	+5.200%	1	1,997	-63.118%
2025-03-04	5.0000	5.0000	5.0000	5.0000	-20.635%	4	1,998	-61.200%
2025-03-03	6.3000	6.3000	6.3000	6.3000	-3.077%	2	1,994	-69.206%
2025-02-27	6.4000	6.5000	6.4000	6.5000	+20.370%	2	1,992	-70.154%
2025-02-25	5.4000	5.4000	5.4000	5.4000	-3.399%	5	1,987	-64.074%
2025-02-21	5.6400	5.7000	5.5900	5.5900	-12.928%	40	1,987	-65.295%
2025-02-19	6.4200	6.4200	6.4200	6.4200	-9.577%	1	1,977	-69.782%
2025-02-13	7.1000	7.1000	7.1000	7.1000	+1.429%	2	1,980	-72.676%
2025-02-11	7.0000	7.0000	7.0000	7.0000	-3.315%	1	1,980	-72.286%
2025-02-10	6.9500	7.2400	6.9500	7.2400	+6.471%	8	1,979	-73.204%
2025-02-07	6.7100	6.8000	6.7100	6.8000	-31.313%	10	1,982	-71.471%
2025-01-31	9.9000	9.9000	9.9000	9.9000	+6.681%	2	1,978	-80.404%
2025-01-29	9.3000	9.3000	9.2800	9.2800	+14.568%	7	1,977	-79.095%
2025-01-28	9.0700	9.0700	8.1000	8.1000	-28.947%	21	1,977	-76.049%
2025-01-24	11.4000	11.4000	11.4000	11.4000	-6.863%	6	1,967	-82.982%
2025-01-22	11.3800	12.2400	11.3800	12.2400	-1.290%	9	1,964	-84.150%
2025-01-21	12.6000	12.6000	12.2000	12.4000	-3.876%	4	1,964	-84.355%
2025-01-17	13.2000	13.2000	12.9000	12.9000	+25.243%	20	1,952	-84.961%
2025-01-15	10.3000	10.3000	10.3000	10.3000	+13.812%	1	1,952	-81.165%
2025-01-10	9.0500	9.0500	9.0500	9.0500	+11.728%	2	1,953	-78.564%
2025-01-07	8.1000	8.1000	8.0100	8.1000	+1.250%	150	1,953	-76.049%
2024-12-27	8.0000	8.0000	8.0000	8.0000	+2.564%	120	1,803	-75.750%
2024-12-17	6.9000	7.8000	6.9000	7.8000	+11.429%	352	1,743	-75.128%
2024-12-13	7.1000	7.1000	7.0000	7.0000	-1.408%	338	1,395	-72.286%
2024-12-12	7.1000	7.1000	7.0900	7.1000	0.000%	410	1,226	-72.676%
2024-12-11	7.1000	7.2000	7.1000	7.1000	-1.389%	378	816	-72.676%
2024-12-10	7.2000	7.2000	7.0000	7.2000	+22.034%	152	385	-73.056%
2024-12-03	5.7000	5.9400	5.7000	5.9000	-8.951%	205	234	-67.119%
2024-11-26	6.4800	6.4800	6.4800	6.4800	-7.429%	1	29	-70.062%
2024-11-25	7.4000	7.4000	7.0000	7.0000	-5.405%	23	29	-72.286%
2024-11-21	7.4000	7.4000	7.4000	7.4000	+37.037%	1	6	-73.784%
2024-11-12	4.7000	5.4000	4.7000	5.4000	-1.280%	4	6	-64.074%
2024-11-11	5.4700	5.4700	5.4700	5.4700	0.000%	2	2	-64.534%