Dark

GNRC20260821C270
GNRC Aug 21 2026 270.00 Call (GNRC260821C00270000)
option OPRA

EOD

Aug 14, 2026

0.5500+83.333%(+0.2500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7100	1.0400	0.5500	0.5500	+83.333%	6	439	0.000%
2026-08-12	0.3000	0.3000	0.3000	0.3000	-14.286%	1	435	+83.333%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-66.346%	1	436	+57.143%
2026-08-06	1.2000	1.2000	0.6000	1.0400	-9.565%	18	436	-47.115%
2026-08-05	0.8500	1.1500	0.8500	1.1500	+36.905%	2	451	-52.174%
2026-08-03	0.8400	0.8400	0.8400	0.8400	+342.105%	50	451	-34.524%
2026-07-31	0.1900	0.1900	0.1900	0.1900	-51.282%	1	467	+189.474%
2026-07-29	0.3900	0.3900	0.3900	0.3900	-74.000%	1	467	+41.026%
2026-07-28	0.6500	1.5000	0.6500	1.5000	+20.000%	2	468	-63.333%
2026-07-27	1.2500	1.4800	1.2500	1.2500	-28.571%	5	468	-56.000%
2026-07-24	2.0000	2.0000	1.7500	1.7500	-59.302%	2	473	-68.571%
2026-07-21	5.2000	5.2000	4.3000	4.3000	-3.803%	2	473	-87.209%
2026-07-20	4.8600	4.8600	4.4700	4.4700	-6.875%	4	472	-87.696%
2026-07-17	3.1200	5.3000	3.1200	4.8000	-8.571%	8	473	-88.542%
2026-07-16	6.3000	6.3000	5.2500	5.2500	-12.500%	10	474	-89.524%
2026-07-15	7.7100	7.7100	5.9000	6.0000	-15.493%	18	476	-90.833%
2026-07-14	9.1200	9.1200	7.1000	7.1000	-18.857%	9	458	-92.254%
2026-07-13	8.7500	8.7500	8.7500	8.7500	-18.756%	1	459	-93.714%
2026-07-10	10.7700	10.7700	10.7700	10.7700	-15.859%	1	459	-94.893%
2026-07-09	12.8000	12.8000	12.8000	12.8000	+2.482%	1	459	-95.703%
2026-07-08	11.1000	12.5000	11.1000	12.4900	+8.139%	10	459	-95.596%
2026-07-07	14.0000	14.0000	10.6000	11.5500	-45.698%	29	457	-95.238%
2026-07-06	22.5000	22.5000	21.2700	21.2700	+7.046%	3	441	-97.414%
2026-07-02	26.7000	26.7000	18.0300	19.8700	-27.745%	24	438	-97.232%
2026-07-01	39.3300	39.3300	27.5000	27.5000	-32.927%	15	438	-98.000%
2026-06-30	39.9000	43.1000	39.9000	41.0000	+18.497%	11	438	-98.659%
2026-06-29	29.5000	34.6000	29.2000	34.6000	-5.205%	8	440	-98.410%
2026-06-26	39.2000	39.2000	36.0000	36.5000	-10.539%	7	439	-98.493%
2026-06-25	39.3000	41.5000	39.3000	40.8000	+6.667%	3	439	-98.652%
2026-06-24	29.1800	38.2500	29.1800	38.2500	+16.616%	11	436	-98.562%
2026-06-23	35.9000	35.9000	31.0700	32.8000	-21.040%	17	435	-98.323%
2026-06-22	41.3300	41.5400	41.3300	41.5400	+3.980%	11	434	-98.676%
2026-06-18	31.8000	39.9500	31.8000	39.9500	+41.717%	11	449	-98.623%
2026-06-15	28.1900	28.1900	28.1900	28.1900	+17.458%	1	449	-98.049%
2026-06-12	24.0000	24.0000	24.0000	24.0000	+0.840%	1	449	-97.708%
2026-06-11	19.9500	23.8000	19.9500	23.8000	+49.686%	9	448	-97.689%
2026-06-10	21.5000	21.5000	15.9000	15.9000	-41.328%	28	453	-96.541%
2026-06-09	32.0000	32.0000	24.5700	27.1000	-15.020%	50	444	-97.970%
2026-06-08	31.8900	31.8900	31.8900	31.8900	+23.605%	1	430	-98.275%
2026-06-05	30.8000	30.8000	25.8000	25.8000	-32.105%	8	430	-97.868%
2026-06-04	36.5000	38.0100	36.5000	38.0000	-11.422%	240	431	-98.553%
2026-06-03	40.5700	43.5000	39.6000	42.9000	+7.519%	8	488	-98.718%
2026-06-02	41.7900	43.9400	39.0000	39.9000	+26.707%	175	484	-98.622%
2026-06-01	33.4700	33.8800	28.4000	31.4900	-15.802%	47	506	-98.253%
2026-05-29	38.8000	38.8600	35.5200	37.4000	+0.646%	22	520	-98.529%
2026-05-28	37.2200	37.2200	37.1600	37.1600	+3.510%	2	541	-98.520%
2026-05-27	30.6500	35.9000	30.6500	35.9000	+0.985%	46	540	-98.468%
2026-05-26	35.5500	35.5500	35.5500	35.5500	+33.647%	1	531	-98.453%
2026-05-22	22.7000	26.6000	22.7000	26.6000	+77.333%	3	531	-97.932%
2026-05-19	18.5000	18.5000	15.0000	15.0000	-23.077%	7	531	-96.333%
2026-05-18	25.5500	25.5500	19.5000	19.5000	-33.470%	7	527	-97.179%
2026-05-14	28.4500	29.3100	28.4500	29.3100	-0.644%	5	527	-98.124%
2026-05-13	29.5000	29.5000	29.5000	29.5000	+13.462%	1	522	-98.136%
2026-05-12	25.7000	26.0000	25.7000	26.0000	-17.303%	2	522	-97.885%
2026-05-08	31.4400	31.4400	31.4400	31.4400	+9.892%	1	522	-98.251%
2026-05-06	28.6000	28.9800	28.6000	28.6100	+7.556%	6	522	-98.078%
2026-05-05	27.4000	27.4000	26.5700	26.6000	+16.411%	146	519	-97.932%
2026-05-04	23.3000	23.3000	22.6500	22.8500	-10.951%	20	393	-97.593%
2026-05-01	24.5900	25.6600	24.5900	25.6600	+2.231%	2	387	-97.857%
2026-04-30	25.0000	25.2000	25.0000	25.1000	+12.054%	4	387	-97.809%
2026-04-29	18.4900	25.0000	18.4900	22.4000	+139.572%	52	385	-97.545%
2026-04-28	9.3500	9.3500	9.3500	9.3500	-20.628%	1	383	-94.118%
2026-04-24	11.2000	11.9000	11.2000	11.7800	+15.490%	5	382	-95.331%
2026-04-23	10.8000	10.8000	10.2000	10.2000	-2.392%	8	384	-94.608%
2026-04-22	10.4500	10.4500	10.4500	10.4500	+0.481%	2	392	-94.737%
2026-04-21	11.0000	11.2500	10.4000	10.4000	-4.587%	24	387	-94.712%
2026-04-20	10.8000	10.9000	10.8000	10.9000	+5.825%	6	387	-94.954%
2026-04-17	10.3000	10.4000	10.3000	10.3000	+11.351%	15	382	-94.660%
2026-04-16	9.2000	9.2500	9.0000	9.2500	+1.760%	27	386	-94.054%
2026-04-15	9.5000	9.5000	9.0900	9.0900	-15.047%	5	389	-93.949%
2026-04-14	10.7000	10.7000	10.7000	10.7000	+35.443%	2	387	-94.860%
2026-04-13	8.1000	8.1000	7.9000	7.9000	-11.236%	2	387	-93.038%
2026-04-09	8.0000	8.9000	8.0000	8.9000	+61.818%	2	389	-93.820%
2026-04-07	5.9900	5.9900	5.5000	5.5000	-20.520%	9	390	-90.000%
2026-04-06	6.9200	6.9200	6.9200	6.9200	-8.947%	1	385	-92.052%
2026-04-01	7.6000	7.6000	7.6000	7.6000	-6.173%	1	384	-92.763%
2026-03-27	8.1000	8.1000	8.1000	8.1000	+47.273%	1	384	-93.210%
2026-03-25	5.9000	6.1000	5.5000	5.5000	-46.809%	59	384	-90.000%
2026-03-24	10.2500	10.3700	10.2500	10.3400	+32.564%	30	414	-94.681%
2026-03-19	7.8000	7.8000	7.8000	7.8000	-10.345%	3	384	-92.949%
2026-03-17	8.7000	8.7000	8.7000	8.7000	-7.447%	2	381	-93.678%
2026-03-16	9.5000	9.5000	9.1000	9.4000	-8.738%	23	379	-94.149%
2026-03-12	10.3000	10.3000	10.3000	10.3000	-18.254%	1	356	-94.660%
2026-03-11	12.3000	12.6000	12.3000	12.6000	+8.621%	14	355	-95.635%
2026-03-10	11.6000	11.6000	11.6000	11.6000	-20.000%	1	341	-95.259%
2026-03-03	14.4000	14.5000	14.4000	14.5000	-29.268%	2	341	-96.207%
2026-02-25	20.5000	20.5000	20.5000	20.5000	+10.215%	20	341	-97.317%
2026-02-19	19.2000	19.4600	18.6000	18.6000	0.000%	600	341	-97.043%
2026-02-18	18.6000	18.6000	18.6000	18.6000	-13.488%	20	638	-97.043%
2026-02-17	20.0000	21.5000	20.0000	21.5000	+30.303%	302	618	-97.442%
2026-02-13	16.5000	16.5000	16.5000	16.5000	+10.000%	1	317	-96.667%
2026-02-12	17.0000	18.5000	15.0000	15.0000	+5.634%	213	317	-96.333%
2026-02-11	10.0000	14.2000	8.1000	14.2000	+208.026%	112	111	-96.127%
2026-02-10	4.8000	4.8000	4.6100	4.6100	-13.019%	9	16	-88.069%
2026-02-09	5.4000	5.4000	5.3000	5.3000	+19.910%	2	7	-89.623%
2026-02-06	4.4200	4.4200	4.4200	4.4200	-3.913%	2	5	-87.557%
2026-02-04	4.6000	4.6000	4.6000	4.6000	+31.429%	1	3	-88.043%
2026-01-28	3.5000	3.5000	3.5000	3.5000	-21.171%	1	2	-84.286%
2026-01-23	4.4400	4.4400	4.4400	4.4400	0.000%	1	1	-87.613%