Dark

GEO20270115P20
GEO Jan 15 2027 20.00 Put (GEO270115P00020000)
option OPRA

EOD

Aug 24, 2026

0.3300-45.000%(-0.2700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.3300	0.3300	0.3300	0.3300	-45.000%	2	424	0.000%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-24.051%	50	426	-45.000%
2026-07-30	0.7900	0.7900	0.7900	0.7900	+9.722%	1	376	-58.228%
2026-07-24	0.7200	0.7200	0.7200	0.7200	-8.861%	1	377	-54.167%
2026-07-21	0.7900	0.7900	0.7900	0.7900	-12.222%	50	378	-58.228%
2026-07-20	0.9000	0.9000	0.9000	0.9000	-7.216%	1	428	-63.333%
2026-07-15	0.9700	0.9700	0.9700	0.9700	-2.020%	30	427	-65.979%
2026-07-09	0.9900	0.9900	0.9900	0.9900	-9.174%	20	427	-66.667%
2026-06-22	1.0900	1.0900	1.0900	1.0900	-13.492%	1	427	-69.725%
2026-06-10	1.2600	1.2600	1.2600	1.2600	-23.636%	1	427	-73.810%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-17.500%	5	427	-80.000%
2026-06-03	2.1000	2.1000	2.0000	2.0000	-4.762%	25	427	-83.500%
2026-06-01	2.1500	2.1500	2.1000	2.1000	-4.545%	3	437	-84.286%
2026-05-29	2.2000	2.2000	2.2000	2.2000	-2.222%	7	437	-85.000%
2026-05-27	2.2500	2.2500	2.2500	2.2500	-4.255%	1	437	-85.333%
2026-05-26	2.2500	2.3500	2.2500	2.3500	+11.905%	7	437	-85.957%
2026-05-22	2.1000	2.1000	2.1000	2.1000	-4.545%	1	436	-84.286%
2026-05-21	2.2000	2.2000	2.2000	2.2000	-4.348%	2	436	-85.000%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-2.128%	1	436	-85.652%
2026-05-19	2.3500	2.3500	2.3500	2.3500	+2.174%	1	438	-85.957%
2026-05-18	2.2500	2.3000	2.2500	2.3000	+2.222%	18	438	-85.652%
2026-05-15	2.2500	2.2500	2.2500	2.2500	-1.747%	1	438	-85.333%
2026-05-14	2.3000	2.3000	2.2900	2.2900	-11.923%	3	438	-85.590%
2026-05-13	2.6500	2.6500	2.6000	2.6000	-10.345%	2	441	-87.308%
2026-05-12	2.9000	2.9000	2.9000	2.9000	+5.455%	2	441	-88.621%
2026-05-11	2.7500	2.7500	2.7500	2.7500	-8.333%	1	441	-88.000%
2026-05-07	2.8800	3.0000	2.8000	3.0000	+9.091%	7	442	-89.000%
2026-05-06	3.0100	3.0100	2.7500	2.7500	-32.927%	23	444	-88.000%
2026-05-05	4.1000	4.1000	4.0000	4.1000	+2.500%	7	456	-91.951%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-4.762%	2	456	-91.750%
2026-04-17	4.2000	4.2000	4.2000	4.2000	-19.847%	1	456	-92.143%
2026-03-27	5.2400	5.2400	5.2400	5.2400	-31.053%	6	457	-93.702%
2026-03-10	7.4000	7.6000	7.4000	7.6000	+7.042%	22	463	-95.658%
2026-03-09	7.0500	7.1000	7.0500	7.1000	-7.068%	7	453	-95.352%
2026-02-20	7.6400	7.6400	7.6400	7.6400	+2.276%	1	448	-95.681%
2026-02-12	7.4700	7.4700	7.4700	7.4700	+22.059%	60	448	-95.582%
2026-01-30	6.1200	6.1200	6.1200	6.1200	+11.273%	50	453	-94.608%
2026-01-26	5.3000	5.5000	5.3000	5.5000	+3.774%	203	403	-94.000%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-1.852%	2	265	-93.774%
2026-01-15	5.4000	5.4000	5.3100	5.4000	-10.744%	4	264	-93.889%
2026-01-07	6.0500	6.0500	6.0500	6.0500	-2.419%	10	263	-94.545%
2026-01-06	5.9700	6.2000	5.9700	6.2000	+3.161%	12	273	-94.677%
2025-12-31	5.9300	6.0100	5.9300	6.0100	+1.864%	35	244	-94.509%
2025-12-29	5.9000	5.9000	5.9000	5.9000	+0.340%	1	244	-94.407%
2025-12-23	5.8800	5.8800	5.8800	5.8800	+3.704%	5	243	-94.388%
2025-12-04	5.6700	5.6700	5.6700	5.6700	-16.618%	30	238	-94.180%
2025-11-07	6.8000	6.8000	6.8000	6.8000	+15.254%	1	208	-95.147%
2025-10-28	5.8000	5.9000	5.8000	5.9000	+9.057%	4	209	-94.407%
2025-10-15	5.4300	5.4300	5.4100	5.4100	-2.523%	20	205	-93.900%
2025-10-14	5.5500	5.5500	5.5500	5.5500	0.000%	3	197	-94.054%
2025-10-13	5.8400	5.8400	5.5500	5.5500	+4.717%	2	194	-94.054%
2025-10-10	5.3000	5.3000	5.3000	5.3000	+21.005%	20	194	-93.774%
2025-10-06	4.3800	4.3800	4.3800	4.3800	-0.455%	30	174	-92.466%
2025-10-03	4.4000	4.4000	4.4000	4.4000	+2.326%	5	144	-92.500%
2025-10-02	4.3000	4.3000	4.3000	4.3000	+13.456%	1	144	-92.326%
2025-09-12	3.7900	3.7900	3.7900	3.7900	-3.562%	1	145	-91.293%
2025-09-10	4.0100	4.0100	3.9200	3.9300	-4.843%	5	144	-91.603%
2025-09-08	4.1300	4.1300	4.1300	4.1300	-0.959%	10	140	-92.010%
2025-08-29	4.1700	4.1700	4.1700	4.1700	+2.457%	1	131	-92.086%
2025-08-27	4.0700	4.0700	4.0700	4.0700	-0.732%	10	131	-91.892%
2025-08-26	4.1000	4.1000	4.1000	4.1000	+5.943%	1	131	-91.951%
2025-08-25	3.8700	3.8700	3.8700	3.8700	-3.250%	20	131	-91.473%
2025-08-18	4.0000	4.0000	4.0000	4.0000	-3.382%	1	131	-91.750%
2025-08-11	4.1400	4.1400	4.1400	4.1400	-5.909%	4	131	-92.029%
2025-08-08	4.4000	4.4000	4.4000	4.4000	+12.821%	10	135	-92.500%
2025-08-07	3.9000	3.9000	3.9000	3.9000	+21.875%	4	135	-91.538%
2025-07-31	3.2000	3.2000	3.2000	3.2000	0.000%	11	135	-89.688%
2025-07-30	3.2000	3.2000	3.2000	3.2000	-7.246%	1	124	-89.688%
2025-07-25	3.4500	3.4500	3.4500	3.4500	+2.679%	1	124	-90.435%
2025-07-24	3.3600	3.3600	3.3600	3.3600	+14.676%	1	124	-90.179%
2025-07-14	2.9100	2.9300	2.9100	2.9300	-20.811%	4	123	-88.737%
2025-06-26	3.7000	3.7000	3.7000	3.7000	-1.070%	2	119	-91.081%
2025-06-24	3.7400	3.7400	3.7400	3.7400	+9.038%	2	119	-91.176%
2025-06-13	3.4000	3.4500	3.4000	3.4300	+8.889%	100	119	-90.379%
2025-06-12	3.0500	3.2500	3.0500	3.1500	+8.997%	4	69	-89.524%
2025-06-03	2.9000	2.9000	2.8900	2.8900	+11.154%	20	69	-88.581%
2025-05-21	2.6000	2.6000	2.6000	2.6000	-2.622%	1	75	-87.308%
2025-04-25	2.6700	2.6700	2.6700	2.6700	-34.559%	40	75	-87.640%
2025-04-07	4.0800	4.0800	4.0800	4.0800	+3.291%	2	55	-91.912%
2025-03-17	3.9500	3.9500	3.9500	3.9500	+3.947%	1	55	-91.646%
2025-03-14	3.8000	3.8000	3.8000	3.8000	-17.570%	20	54	-91.316%
2025-03-10	4.9700	4.9700	4.6100	4.6100	+11.084%	10	54	-92.842%
2025-03-05	4.1500	4.1500	4.1500	4.1500	+10.667%	10	44	-92.048%
2025-02-28	3.7500	3.7500	3.7500	3.7500	+26.689%	20	34	-91.200%
2025-02-27	2.9600	2.9600	2.9600	2.9600	-30.841%	1	28	-88.851%
2025-02-21	4.2800	4.2800	4.2800	4.2800	+15.676%	2	28	-92.290%
2025-01-31	3.7000	3.7000	3.7000	3.7000	-7.500%	6	28	-91.081%
2025-01-27	4.0000	4.0000	4.0000	4.0000	+5.263%	2	25	-91.750%
2025-01-23	3.8000	3.8000	3.8000	3.8000	-1.299%	2	24	-91.316%
2025-01-16	3.8000	3.8500	3.8000	3.8500	-14.444%	4	23	-91.429%
2025-01-07	4.5000	4.5000	4.5000	4.5000	-18.919%	1	21	-92.667%
2025-01-06	5.5500	5.5500	5.5500	5.5500	-17.656%	1	21	-94.054%
2024-10-29	6.8400	6.8400	6.7400	6.7400	0.000%	20	20	-95.104%