Dark

GEO20270115C50
GEO Jan 15 2027 50.00 Call (GEO270115C00050000)
option OPRA

EOD

Aug 24, 2026

0.6700+21.818%(+0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.6700	0.6700	0.6700	0.6700	+21.818%	2	7,128	0.000%
2026-08-14	0.5500	0.5500	0.5500	0.5500	0.000%	2	7,129	+21.818%
2026-08-07	0.5500	0.5500	0.5500	0.5500	-15.385%	1	7,129	+21.818%
2026-08-06	0.6500	0.6500	0.6500	0.6500	-7.143%	1	7,129	+3.077%
2026-08-05	0.7500	0.7500	0.7000	0.7000	-1.408%	3	7,129	-4.286%
2026-07-29	0.7500	0.8700	0.6900	0.7100	-5.333%	51	7,130	-5.634%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-18.478%	3	7,173	-10.667%
2026-07-24	0.9200	0.9200	0.9200	0.9200	+8.235%	1	7,176	-27.174%
2026-07-16	0.7000	0.8500	0.7000	0.8500	0.000%	10	7,176	-21.176%
2026-07-14	0.8700	0.9500	0.8500	0.8500	0.000%	16	7,176	-21.176%
2026-07-08	0.8500	0.8500	0.8500	0.8500	-5.556%	1	7,186	-21.176%
2026-07-06	1.2000	1.2000	0.9000	0.9000	-10.000%	2	7,186	-25.556%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+5.263%	2	7,188	-33.000%
2026-07-01	0.9500	0.9500	0.9500	0.9500	-20.833%	5	7,188	-29.474%
2026-06-30	1.2000	1.2000	1.2000	1.2000	+18.812%	10	7,184	-44.167%
2026-06-29	0.9000	1.0100	0.9000	1.0100	-3.810%	12	7,179	-33.663%
2026-06-26	0.7500	1.1000	0.7500	1.0500	+14.130%	12	7,179	-36.190%
2026-06-24	0.9500	0.9500	0.9200	0.9200	-8.000%	65	7,170	-27.174%
2026-06-23	0.9500	1.0500	0.9500	1.0000	+11.111%	9	7,216	-33.000%
2026-06-22	0.8500	0.9000	0.8000	0.9000	+50.000%	27	7,212	-25.556%
2026-06-16	0.6000	0.6000	0.5500	0.6000	-14.286%	24	7,212	+11.667%
2026-06-10	0.5500	0.7000	0.5500	0.7000	+48.936%	30	7,209	-4.286%
2026-06-08	0.4000	0.4800	0.4000	0.4700	+34.286%	29	7,209	+42.553%
2026-06-05	0.3500	0.3500	0.3500	0.3500	+59.091%	1	7,216	+91.429%
2026-05-28	0.2200	0.2200	0.2200	0.2200	+10.000%	11	7,216	+204.545%
2026-05-27	0.2000	0.2000	0.1800	0.2000	-28.571%	12	7,209	+235.000%
2026-05-15	0.2800	0.2800	0.2800	0.2800	+33.333%	4	7,209	+139.286%
2026-05-13	0.3000	0.3000	0.2100	0.2100	-16.000%	2	7,208	+219.048%
2026-05-12	0.2500	0.2500	0.2500	0.2500	-10.714%	2	7,208	+168.000%
2026-05-06	0.3500	0.3500	0.2800	0.2800	+40.000%	2	7,208	+139.286%
2026-05-01	0.2000	0.2000	0.2000	0.2000	+33.333%	2	7,208	+235.000%
2026-04-28	0.1500	0.1500	0.1500	0.1500	0.000%	3	7,208	+346.667%
2026-04-21	0.1500	0.1500	0.1500	0.1500	-6.250%	3	7,208	+346.667%
2026-03-30	0.1600	0.1600	0.1600	0.1600	+6.667%	11	7,208	+318.750%
2026-03-25	0.1500	0.1500	0.1500	0.1500	-50.000%	1	7,208	+346.667%
2026-03-24	0.3000	0.3000	0.3000	0.3000	+50.000%	1	7,208	+123.333%
2026-03-23	0.2000	0.2000	0.2000	0.2000	0.000%	2	7,208	+235.000%
2026-03-20	0.2000	0.2000	0.2000	0.2000	+33.333%	1	7,208	+235.000%
2026-03-19	0.1500	0.1500	0.1500	0.1500	0.000%	20	7,208	+346.667%
2026-03-12	0.1500	0.1500	0.1500	0.1500	-11.765%	1	7,228	+346.667%
2026-02-27	0.2500	0.2500	0.1700	0.1700	+13.333%	3	7,228	+294.118%
2026-02-25	0.1500	0.1500	0.1500	0.1500	0.000%	4	7,228	+346.667%
2026-02-20	0.1700	0.2500	0.1500	0.1500	0.000%	110	7,228	+346.667%
2026-02-12	0.1500	0.1500	0.1500	0.1500	-25.000%	40	7,178	+346.667%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-20.000%	5	7,138	+235.000%
2026-02-04	0.2500	0.2500	0.2500	0.2500	-7.407%	3	7,138	+168.000%
2026-02-03	0.2700	0.2700	0.2700	0.2700	-10.000%	10	7,138	+148.148%
2026-02-02	0.3000	0.3000	0.3000	0.3000	+42.857%	4	7,138	+123.333%
2026-01-29	0.2100	0.2100	0.2100	0.2100	-36.364%	12	7,134	+219.048%
2026-01-26	0.3300	0.3300	0.3300	0.3300	-5.714%	20	7,134	+103.030%
2026-01-21	0.3500	0.3500	0.3500	0.3500	+16.667%	2	7,114	+91.429%
2026-01-02	0.3000	0.3000	0.3000	0.3000	-14.286%	3	7,114	+123.333%
2025-12-22	0.3500	0.3500	0.3500	0.3500	+45.833%	5	7,114	+91.429%
2025-12-19	0.2400	0.2400	0.2400	0.2400	+14.286%	40	7,114	+179.167%
2025-12-17	0.2100	0.2100	0.2100	0.2100	+40.000%	10	7,114	+219.048%
2025-12-05	0.1500	0.1500	0.1500	0.1500	-46.429%	1	7,114	+346.667%
2025-12-04	0.2800	0.2800	0.2800	0.2800	+12.000%	1	7,115	+139.286%
2025-11-28	0.2500	0.2500	0.2500	0.2500	0.000%	4	7,116	+168.000%
2025-11-14	0.2500	0.2500	0.2500	0.2500	+108.333%	5	7,116	+168.000%
2025-11-06	0.1300	0.1300	0.1200	0.1200	-70.000%	48	7,111	+458.333%
2025-10-23	0.3500	0.4000	0.3500	0.4000	-11.111%	8	7,111	+67.500%
2025-10-22	0.4500	0.4500	0.4500	0.4500	+50.000%	2	7,103	+48.889%
2025-10-20	0.4000	0.4000	0.3000	0.3000	-18.919%	7	7,101	+123.333%
2025-10-16	0.3400	0.3700	0.3400	0.3700	+5.714%	2	7,095	+81.081%
2025-10-15	0.3500	0.3500	0.3500	0.3500	-30.000%	20	7,094	+91.429%
2025-10-09	0.4500	0.5000	0.4500	0.5000	+2.041%	9	7,074	+34.000%
2025-10-08	0.4900	0.4900	0.4900	0.4900	-10.909%	5	7,067	+36.735%
2025-10-07	0.5800	0.5800	0.5500	0.5500	-15.385%	10	7,057	+21.818%
2025-10-06	0.5800	0.6500	0.4900	0.6500	-7.143%	8	7,057	+3.077%
2025-10-03	0.7000	0.7000	0.7000	0.7000	-26.316%	6	7,065	-4.286%
2025-10-01	0.9000	0.9500	0.9000	0.9500	+46.154%	3	7,064	-29.474%
2025-09-30	0.7000	0.7000	0.6500	0.6500	-5.797%	2	7,062	+3.077%
2025-09-29	0.7100	0.7100	0.6900	0.6900	-12.658%	10	7,061	-2.899%
2025-09-24	0.8500	0.8500	0.7500	0.7900	-16.842%	3	7,061	-15.190%
2025-09-23	0.9500	0.9500	0.9500	0.9500	+1.064%	1	7,060	-29.474%
2025-09-18	0.9400	0.9400	0.9400	0.9400	+17.500%	10	7,059	-28.723%
2025-09-16	0.8000	0.8000	0.8000	0.8000	-11.111%	5	7,059	-16.250%
2025-09-12	0.9000	0.9000	0.9000	0.9000	-19.643%	1	7,059	-25.556%
2025-09-11	1.1000	1.2000	1.1000	1.1200	+49.333%	3	7,059	-40.179%
2025-09-09	0.8000	0.8000	0.7500	0.7500	+15.385%	7	7,059	-10.667%
2025-09-05	0.6500	0.6500	0.6500	0.6500	-14.474%	1	7,059	+3.077%
2025-09-04	0.7000	0.7600	0.7000	0.7600	+8.571%	4	7,060	-11.842%
2025-09-02	0.7000	0.7000	0.7000	0.7000	+7.692%	3	7,059	-4.286%
2025-08-29	0.7000	0.7000	0.6500	0.6500	-7.143%	7	7,058	+3.077%
2025-08-26	0.7500	0.7500	0.7000	0.7000	-2.778%	13	7,058	-4.286%
2025-08-19	0.7200	0.7200	0.7200	0.7200	+10.769%	1	7,057	-6.944%
2025-08-15	0.6500	0.6500	0.6500	0.6500	-13.333%	35	7,057	+3.077%
2025-08-13	0.6500	0.7500	0.6500	0.7500	0.000%	2	7,078	-10.667%
2025-08-12	0.6000	0.7500	0.6000	0.7500	-11.765%	45	7,078	-10.667%
2025-08-11	0.8000	0.9000	0.7500	0.8500	-5.556%	9	7,078	-21.176%
2025-08-08	0.8000	0.9000	0.8000	0.9000	-10.000%	3	7,074	-25.556%
2025-08-07	1.1400	1.2000	1.0000	1.0000	-25.926%	8,044	7,074	-33.000%
2025-08-06	1.8000	1.8000	1.1500	1.3500	-42.553%	5,318	10,018	-50.370%
2025-08-05	2.3500	2.3500	2.3500	2.3500	+9.302%	5	12,256	-71.489%
2025-07-30	2.1500	2.1500	2.1500	2.1500	-4.444%	5	12,255	-68.837%
2025-07-28	2.2500	2.2500	2.2500	2.2500	-8.163%	1	12,260	-70.222%
2025-07-25	2.3400	2.4500	2.3400	2.4500	+40.000%	2	12,261	-72.653%
2025-07-24	1.7500	1.7500	1.7500	1.7500	+5.422%	2	12,261	-61.714%
2025-07-23	1.6600	1.6600	1.6600	1.6600	+2.469%	5	12,259	-59.639%
2025-07-22	1.6000	1.6200	1.5500	1.6200	-3.571%	20	12,254	-58.642%
2025-07-21	1.6800	1.6800	1.6800	1.6800	-18.049%	1	12,274	-60.119%
2025-07-16	2.0000	2.0500	2.0000	2.0500	-2.381%	26	12,274	-67.317%
2025-07-15	2.0000	2.1000	2.0000	2.1000	-3.226%	11	12,249	-68.095%
2025-07-14	2.1700	2.1700	2.1700	2.1700	+44.667%	1	12,239	-69.124%
2025-07-10	1.5000	1.5000	1.5000	1.5000	-28.571%	2	12,240	-55.333%
2025-07-09	2.1000	2.1000	2.1000	2.1000	-3.670%	1	12,242	-68.095%
2025-07-08	2.2500	2.3500	2.1800	2.1800	0.000%	21	12,243	-69.266%
2025-07-07	2.4600	2.4600	2.1800	2.1800	+17.838%	5	12,222	-69.266%
2025-07-02	1.8500	1.8500	1.8500	1.8500	-7.500%	5	12,219	-63.784%
2025-07-01	2.0000	2.0000	2.0000	2.0000	+33.333%	1	12,214	-66.500%
2025-06-30	1.5000	1.5000	1.5000	1.5000	-11.765%	10	12,213	-55.333%
2025-06-27	1.6500	1.7000	1.6500	1.7000	+3.030%	162	12,213	-60.588%
2025-06-26	1.6500	1.6500	1.6500	1.6500	-8.333%	1	12,060	-59.394%
2025-06-25	1.8000	1.8000	1.8000	1.8000	+5.882%	10	12,059	-62.778%
2025-06-23	1.6500	1.7000	1.6500	1.7000	-26.087%	2,001	12,059	-60.588%
2025-06-05	2.5000	2.5500	2.2500	2.3000	-11.538%	3,047	10,058	-70.870%
2025-06-04	2.5000	2.6000	2.5000	2.6000	+6.122%	1,014	7,014	-74.231%
2025-05-09	2.4500	2.4500	2.4500	2.4500	-43.936%	6	6,009	-72.653%
2025-05-06	4.5000	4.5000	4.3700	4.3700	-12.600%	4	6,012	-84.668%
2025-04-29	5.0000	5.0000	5.0000	5.0000	+13.636%	1	6,008	-86.600%
2025-04-14	4.4000	4.4000	4.4000	4.4000	+18.919%	1	6,008	-84.773%
2025-04-07	3.7000	3.7000	3.7000	3.7000	-9.091%	20	6,008	-81.892%
2025-04-04	4.0000	4.0700	4.0000	4.0700	+1.750%	36	6,008	-83.538%
2025-04-03	4.0200	4.0200	4.0000	4.0000	-20.000%	2	6,026	-83.250%
2025-03-27	5.0000	5.0000	5.0000	5.0000	+12.360%	2	6,028	-86.600%
2025-03-25	4.4500	4.4500	4.4500	4.4500	-3.261%	90	6,030	-84.944%
2025-03-24	4.4300	4.6000	4.3400	4.6000	+27.778%	60	6,120	-85.435%
2025-03-18	3.6000	3.6000	3.6000	3.6000	-5.263%	4	6,180	-81.389%
2025-03-17	3.8000	3.8000	3.8000	3.8000	-5.473%	1	6,184	-82.368%
2025-03-14	3.9500	4.0700	3.9500	4.0200	+21.084%	2,002	6,184	-83.333%
2025-03-07	3.3200	3.3200	3.3200	3.3200	-30.833%	2	5,184	-79.819%
2025-03-06	4.8000	4.8000	4.8000	4.8000	+27.660%	100	5,084	-86.042%
2025-03-05	3.7600	3.7600	3.7600	3.7600	-14.545%	2	5,084	-82.181%
2025-03-03	4.7700	4.7700	4.1100	4.4000	+0.228%	23	5,086	-84.773%
2025-02-28	4.3200	4.5000	4.3200	4.3900	-0.679%	6	5,066	-84.738%
2025-02-27	3.5900	4.5000	3.5900	4.4200	+8.867%	1,419	5,066	-84.842%
2025-02-26	4.1000	4.1000	4.0600	4.0600	+1.500%	18	3,658	-83.498%
2025-02-24	3.9000	4.0500	3.9000	4.0000	+9.290%	1,270	3,658	-83.250%
2025-02-21	4.2000	4.2000	3.6600	3.6600	-16.818%	26	2,408	-81.694%
2025-02-20	4.3000	4.4000	4.3000	4.4000	-9.278%	4	2,420	-84.773%
2025-02-19	4.7000	4.8500	4.7000	4.8500	+1.253%	2,410	2,418	-86.186%
2025-02-14	4.7700	4.7900	4.7700	4.7900	-4.391%	4	13	-86.013%
2025-02-07	5.0100	5.0100	5.0100	5.0100	-30.897%	8	13	-86.627%
2025-01-29	7.7500	7.7500	7.2500	7.2500	-14.706%	4	13	-90.759%
2025-01-27	8.5000	8.5000	8.5000	8.5000	-15.000%	1	9	-92.118%
2025-01-23	10.0000	10.0000	10.0000	10.0000	+2.041%	3	8	-93.300%
2025-01-22	9.8000	9.8000	9.8000	9.8000	-4.669%	2	6	-93.163%
2025-01-21	10.2800	10.2800	10.2800	10.2800	+3.734%	1	3	-93.482%
2025-01-17	9.9100	9.9100	9.9100	9.9100	+3.229%	2	3	-93.239%
2025-01-16	9.7800	9.7800	9.6000	9.6000	0.000%	3	3	-93.021%