Dark

GNRC20260918C240
GNRC Sep 18 2026 240.00 Call (GNRC260918C00240000)
option OPRA

EOD

Aug 17, 2026

6.15-5.385%(-0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	6.1000	6.1500	6.0900	6.1500	-5.385%	5	346	0.000%
2026-08-14	6.9000	6.9000	6.1000	6.5000	-9.722%	6	343	-5.385%
2026-08-13	7.5000	7.8500	7.2000	7.2000	-8.046%	4	339	-14.583%
2026-08-12	7.8100	7.8300	7.1500	7.8300	+26.290%	4	339	-21.456%
2026-08-11	4.8000	6.2000	4.8000	6.2000	+19.231%	211	339	-0.806%
2026-08-10	5.4000	5.4000	5.2000	5.2000	-26.761%	11	234	+18.269%
2026-08-07	6.8000	7.1000	6.8000	7.1000	+1.865%	5	224	-13.380%
2026-08-06	9.0000	9.0000	6.9700	6.9700	-44.240%	23	225	-11.765%
2026-08-05	12.2000	13.5000	10.2000	12.5000	+19.048%	53	210	-50.800%
2026-08-04	8.0000	10.7500	7.4500	10.5000	+90.909%	5	176	-41.429%
2026-08-03	6.1000	6.1000	5.1000	5.5000	+19.565%	6	175	+11.818%
2026-07-31	3.7000	4.6000	3.3000	4.6000	+39.394%	72	170	+33.696%
2026-07-30	5.5000	5.5000	2.9000	3.3000	-25.000%	26	185	+86.364%
2026-07-29	7.5000	7.5000	4.2000	4.4000	-29.032%	46	183	+39.773%
2026-07-28	6.5500	6.6000	6.2000	6.2000	-13.165%	64	195	-0.806%
2026-07-27	7.8500	7.8500	6.5000	7.1400	-33.581%	11	179	-13.866%
2026-07-24	11.0500	11.0500	10.1700	10.7500	-24.930%	3	179	-42.791%
2026-07-22	14.3200	14.3200	14.3200	14.3200	-9.937%	1	180	-57.053%
2026-07-21	15.9000	15.9000	15.9000	15.9000	+0.506%	3	179	-61.321%
2026-07-17	15.8200	15.8200	15.8200	15.8200	-11.571%	1	180	-61.125%
2026-07-16	17.8900	17.8900	17.8900	17.8900	-5.842%	2	179	-65.623%
2026-07-15	20.4400	20.4400	19.0000	19.0000	-5.941%	2	178	-67.632%
2026-07-14	20.2000	20.2000	20.2000	20.2000	-5.164%	1	178	-69.554%
2026-07-13	22.4000	22.7700	21.3000	21.3000	-17.121%	93	177	-71.127%
2026-07-10	24.8000	25.7000	24.8000	25.7000	-16.963%	3	191	-76.070%
2026-07-09	30.9500	30.9500	30.9500	30.9500	+19.084%	1	192	-80.129%
2026-07-07	28.1400	28.1400	25.9200	25.9900	-37.298%	87	191	-76.337%
2026-07-06	41.4500	41.4500	41.4500	41.4500	-20.288%	1	123	-85.163%
2026-07-01	52.0000	52.0000	52.0000	52.0000	-20.000%	1	123	-88.173%
2026-06-25	62.1900	65.0000	62.1900	65.0000	+13.142%	2	123	-90.538%
2026-06-23	57.4500	57.4500	57.4500	57.4500	+5.529%	1	121	-89.295%
2026-06-18	54.4400	54.4400	54.4400	54.4400	+44.021%	1	121	-88.703%
2026-06-11	37.8000	37.8000	37.8000	37.8000	-12.903%	2	121	-83.730%
2026-06-09	54.4000	54.4000	43.4000	43.4000	-13.546%	14	119	-85.829%
2026-06-08	50.3000	50.5000	50.2000	50.2000	-19.032%	4	131	-87.749%
2026-06-02	62.4000	62.4000	61.9900	62.0000	+2.973%	11	130	-90.081%
2026-05-28	60.2000	60.2100	60.2000	60.2100	+3.454%	9	120	-89.786%
2026-05-27	55.1000	58.2000	55.1000	58.2000	+0.172%	9	127	-89.433%
2026-05-26	58.1000	58.1000	58.1000	58.1000	+26.304%	1	130	-89.415%
2026-05-22	46.0000	46.0000	46.0000	46.0000	+29.577%	1	129	-86.630%
2026-05-21	35.5000	35.5000	35.5000	35.5000	+10.454%	1	128	-82.676%
2026-05-20	32.1400	32.1400	32.1400	32.1400	-4.060%	1	128	-80.865%
2026-05-19	31.1800	33.5000	31.1800	33.5000	-26.696%	11	117	-81.642%
2026-05-15	45.7000	45.7000	45.7000	45.7000	-7.937%	1	117	-86.543%
2026-05-06	49.6400	49.6400	49.6400	49.6400	+5.955%	1	117	-87.611%
2026-05-05	46.8500	46.8500	46.8500	46.8500	+8.953%	1	117	-86.873%
2026-04-30	42.6200	43.0000	42.6200	43.0000	+17.198%	2	117	-85.698%
2026-04-29	36.6900	36.6900	36.6900	36.6900	+93.105%	1	118	-83.238%
2026-04-28	19.0000	19.0000	19.0000	19.0000	-5.473%	1	117	-67.632%
2026-04-27	20.1000	20.1000	20.1000	20.1000	-15.900%	1	117	-69.403%
2026-04-24	23.9000	23.9000	23.9000	23.9000	+14.354%	5	116	-74.268%
2026-04-22	20.9000	20.9000	20.9000	20.9000	-5.430%	1	115	-70.574%
2026-04-21	22.1000	22.1000	22.1000	22.1000	+20.765%	1	114	-72.172%
2026-04-16	17.1000	18.3000	17.1000	18.3000	-2.660%	4	114	-66.393%
2026-04-15	18.8000	18.8000	18.8000	18.8000	+13.939%	1	114	-67.287%
2026-04-13	16.7000	16.7000	16.5000	16.5000	-13.613%	11	113	-62.727%
2026-04-10	19.0000	19.3000	19.0000	19.1000	+7.303%	9	102	-67.801%
2026-04-09	17.2000	17.8000	17.2000	17.8000	+5.638%	4	94	-65.449%
2026-04-08	16.5000	16.8500	16.5000	16.8500	+20.357%	2	91	-63.501%
2026-04-06	14.2000	14.2000	14.0000	14.0000	-9.677%	11	90	-56.071%
2026-04-02	15.3000	15.5000	15.3000	15.5000	-7.186%	6	75	-60.323%
2026-04-01	15.5000	16.8400	15.2000	16.7000	+12.610%	8	75	-63.174%
2026-03-31	14.8300	14.8300	14.8300	14.8300	-21.117%	1	69	-58.530%
2026-03-26	18.0000	18.9000	17.8000	18.8000	+55.372%	13	68	-67.287%
2026-03-25	12.1000	12.1000	12.1000	12.1000	-38.579%	1	55	-49.174%
2026-03-24	20.0000	21.0000	19.7000	19.7000	-2.475%	20	55	-68.782%
2026-03-23	20.5000	20.5000	20.2000	20.2000	+21.687%	10	47	-69.554%
2026-03-20	16.7000	16.7000	16.6000	16.6000	+8.497%	2	37	-62.952%
2026-03-19	15.1000	15.3000	15.1000	15.3000	-15.000%	5	36	-59.804%
2026-03-18	18.5000	18.7000	18.0000	18.0000	-3.226%	6	31	-65.833%
2026-03-16	18.8000	18.8000	18.5000	18.6000	+2.198%	11	27	-66.935%
2026-03-12	18.8000	18.8000	18.2000	18.2000	-20.524%	4	24	-66.209%
2026-03-10	22.9000	22.9000	22.9000	22.9000	+10.361%	1	24	-73.144%
2026-03-09	20.7500	20.7500	20.7500	20.7500	-1.659%	1	24	-70.361%
2026-03-06	21.2000	21.2000	21.1000	21.1000	-20.677%	3	24	-70.853%
2026-03-05	26.6000	26.6000	26.6000	26.6000	+0.758%	1	23	-76.880%
2026-03-04	26.4000	26.4000	26.4000	26.4000	+2.326%	1	23	-76.705%
2026-03-03	26.5000	26.5000	25.8000	25.8000	-14.795%	2	24	-76.163%
2026-03-02	30.1700	30.2800	30.1700	30.2800	+1.782%	3	24	-79.690%
2026-02-20	29.7500	29.7500	29.7500	29.7500	-5.285%	1	21	-79.328%
2026-02-18	31.4000	31.4100	31.4000	31.4100	-10.513%	3	20	-80.420%
2026-02-17	34.1000	35.1000	34.1000	35.1000	+35.678%	4	20	-82.479%
2026-02-12	28.5500	28.5500	25.8700	25.8700	+639.143%	2	18	-76.227%
2026-01-08	3.5000	3.5000	3.5000	3.5000	+6.061%	1	17	+75.714%
2026-01-05	3.3000	3.3000	3.3000	3.3000	+11.486%	3	19	+86.364%
2025-12-26	2.9600	2.9600	2.9600	2.9600	-65.621%	5	19	+107.770%
2025-12-10	8.6100	8.6100	8.6100	8.6100	+7.491%	1	19	-28.571%
2025-12-05	8.0100	8.0100	8.0100	8.0100	+45.636%	1	18	-23.221%
2025-11-26	5.5000	5.5000	5.5000	5.5000	+5.769%	1	19	+11.818%
2025-11-19	5.0000	5.2000	5.0000	5.2000	+26.829%	4	19	+18.269%
2025-11-18	4.1000	4.1000	4.1000	4.1000	-12.766%	5	15	+50.000%
2025-11-17	5.4000	5.4000	4.7000	4.7000	-43.847%	9	13	+30.851%
2025-11-11	8.3700	8.3700	8.3700	8.3700	+2.699%	2	10	-26.523%
2025-11-05	8.6000	8.6000	8.1500	8.1500	-0.610%	9	11	-24.540%
2025-11-04	8.2000	8.2000	8.2000	8.2000	-48.750%	1	3	-25.000%
2025-09-11	16.0000	16.0000	16.0000	16.0000	0.000%	2	2	-61.563%