Dark

GNRC20270115C180
GNRC Jan 15 2027 180.00 Call (GNRC270115C00180000)
option OPRA

EOD

Aug 10, 2026

49.05-12.831%(-7.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	49.0500	49.0500	49.0500	49.0500	-12.831%	5	515	0.000%
2026-08-06	56.2700	56.2700	56.2700	56.2700	-9.563%	1	512	-12.831%
2026-08-05	62.2200	62.2200	62.2200	62.2200	+37.351%	2	511	-21.167%
2026-08-03	47.1500	47.1500	45.3000	45.3000	-0.352%	8	512	+8.278%
2026-07-24	45.4600	45.4600	45.4600	45.4600	-60.332%	1	512	+7.897%
2026-06-26	114.6000	114.6000	114.6000	114.6000	-2.177%	1	511	-57.199%
2026-06-18	117.1500	117.1500	117.1500	117.1500	+20.649%	2	512	-58.131%
2026-06-12	96.8000	97.1000	96.7700	97.1000	-0.512%	4	512	-49.485%
2026-06-09	96.7200	97.6000	96.7200	97.6000	-3.605%	2	511	-49.744%
2026-06-08	100.9800	101.2500	100.9800	101.2500	-13.940%	2	511	-51.556%
2026-06-02	117.6500	117.6500	117.6500	117.6500	+49.682%	1	510	-58.309%
2026-05-20	78.6000	78.6000	78.6000	78.6000	-23.837%	1	511	-37.595%
2026-05-14	101.5500	103.6000	101.5500	103.2000	+13.531%	39	510	-52.471%
2026-04-30	90.6000	90.9000	90.6000	90.9000	+1.712%	15	538	-46.040%
2026-04-29	88.8000	89.3700	88.8000	89.3700	+56.351%	6	551	-45.116%
2026-04-14	57.1600	57.1600	57.1600	57.1600	+2.254%	1	555	-14.188%
2026-04-10	55.9000	55.9000	55.9000	55.9000	+11.800%	1	555	-12.254%
2026-04-01	50.0000	50.0000	50.0000	50.0000	0.000%	1	555	-1.900%
2026-03-18	50.0000	50.0000	50.0000	50.0000	-22.481%	2	555	-1.900%
2026-03-04	64.5000	64.5000	64.5000	64.5000	-12.838%	1	553	-23.953%
2026-02-26	74.0000	74.0000	74.0000	74.0000	+19.355%	3	553	-33.716%
2026-02-12	62.0000	62.0000	62.0000	62.0000	+10.714%	1	551	-20.887%
2026-02-11	56.0000	56.0000	56.0000	56.0000	+56.556%	2	552	-12.411%
2026-02-10	35.7700	35.7700	35.7700	35.7700	+19.233%	1	552	+37.126%
2026-02-02	27.0000	30.0000	27.0000	30.0000	+1.695%	29	553	+63.500%
2026-01-29	31.3000	31.3000	29.5000	29.5000	+0.683%	15	526	+66.271%
2026-01-27	29.3000	29.3000	29.3000	29.3000	+9.574%	1	527	+67.406%
2026-01-26	26.7400	26.7400	26.7400	26.7400	-18.970%	1	527	+83.433%
2026-01-23	34.0000	34.0000	33.0000	33.0000	-5.983%	4	527	+48.636%
2026-01-22	35.1000	35.1000	35.1000	35.1000	+17.785%	1	531	+39.744%
2026-01-21	29.8000	29.8000	29.8000	29.8000	+23.909%	1	531	+64.597%
2026-01-20	24.0500	24.0500	24.0500	24.0500	+1.050%	1	531	+103.950%
2026-01-16	23.8000	23.8000	23.8000	23.8000	+3.030%	1	530	+106.092%
2026-01-15	23.1000	23.1000	23.1000	23.1000	+7.944%	1	530	+112.338%
2026-01-14	22.3000	22.3000	21.4000	21.4000	+0.943%	5	529	+129.206%
2026-01-12	21.2000	21.2000	21.2000	21.2000	+7.833%	12	526	+131.368%
2026-01-09	19.7600	19.7600	19.6600	19.6600	+5.642%	2	514	+149.491%
2026-01-05	16.2000	18.6100	16.2000	18.6100	+17.413%	4	512	+163.568%
2025-12-22	15.8500	15.8500	15.8500	15.8500	+0.316%	1	508	+209.464%
2025-12-19	15.8000	15.8000	15.8000	15.8000	-42.504%	12	508	+210.443%
2025-12-12	27.4800	27.4800	27.4800	27.4800	-7.194%	1	508	+78.493%
2025-12-11	29.6100	29.6100	29.6100	29.6100	+5.000%	1	507	+65.653%
2025-12-10	28.2000	28.2000	28.2000	28.2000	+5.224%	2	507	+73.936%
2025-12-09	26.8000	26.8000	26.8000	26.8000	-0.741%	2	509	+83.022%
2025-12-04	27.0000	27.0000	27.0000	27.0000	+26.464%	1	510	+81.667%
2025-11-25	21.3500	21.3500	21.3500	21.3500	+6.750%	1	510	+129.742%
2025-11-20	23.8000	23.8000	20.0000	20.0000	+2.041%	3	509	+145.250%
2025-11-18	19.6000	19.6000	19.6000	19.6000	-24.031%	1	506	+150.255%
2025-11-13	25.8000	25.8000	25.8000	25.8000	-14.570%	2	505	+90.116%
2025-11-12	29.5000	30.2000	29.5000	30.2000	+17.054%	3	505	+62.417%
2025-11-11	25.8000	25.8000	25.8000	25.8000	-1.901%	2	500	+90.116%
2025-11-10	26.3000	26.3000	26.3000	26.3000	+6.048%	3	500	+86.502%
2025-11-06	25.5000	25.5000	24.8000	24.8000	-24.962%	3	497	+97.782%
2025-10-31	33.0500	33.0500	33.0500	33.0500	-34.619%	2	497	+48.411%
2025-10-20	50.5500	50.5500	50.5500	50.5500	+71.356%	1	497	-2.967%
2025-09-25	29.5000	29.5000	29.5000	29.5000	-17.942%	1	498	+66.271%
2025-09-23	37.6000	37.6000	35.9500	35.9500	-13.373%	3	498	+36.439%
2025-09-19	41.5000	41.5000	41.5000	41.5000	+4.141%	1	498	+18.193%
2025-09-16	39.8500	39.8500	39.8500	39.8500	-11.953%	2	499	+23.087%
2025-09-11	45.2600	45.2600	45.2600	45.2600	+7.150%	1	501	+8.374%
2025-09-10	42.2400	42.2400	42.2400	42.2400	+1.174%	1	502	+16.122%
2025-09-08	41.7500	41.7500	41.7500	41.7500	-22.685%	1	501	+17.485%
2025-08-13	54.0000	54.0000	54.0000	54.0000	+11.340%	2	501	-9.167%
2025-08-04	48.5500	48.5500	48.5000	48.5000	-2.610%	2	503	+1.134%
2025-07-31	45.7500	49.8000	45.1500	49.8000	+29.688%	774	503	-1.506%
2025-07-30	35.4900	39.2400	35.4900	38.4000	+60.000%	137	768	+27.734%
2025-07-25	21.8000	24.1000	21.8000	24.0000	+21.273%	14	769	+104.375%
2025-07-22	19.7900	19.7900	19.7900	19.7900	+9.944%	1	775	+147.852%
2025-07-16	18.0000	18.0000	18.0000	18.0000	-15.134%	1	775	+172.500%
2025-07-03	21.2100	21.2100	21.2100	21.2100	+1.483%	2	775	+131.259%
2025-07-02	20.9000	20.9000	20.9000	20.9000	+8.854%	1	775	+134.689%
2025-07-01	19.2000	19.2000	19.2000	19.2000	+61.345%	40	775	+155.469%
2025-06-17	12.4000	12.4000	11.7500	11.9000	-12.500%	7	735	+312.185%
2025-06-12	13.6000	13.6000	13.6000	13.6000	-0.147%	1	734	+260.662%
2025-06-09	13.6200	13.6200	13.6200	13.6200	+23.818%	6	734	+260.132%
2025-05-30	11.1500	11.7500	10.7700	11.0000	-12.698%	60	734	+345.909%
2025-05-27	12.6800	12.6800	12.6000	12.6000	+6.870%	20	704	+289.286%
2025-05-23	11.5600	11.8000	11.5500	11.7900	-12.146%	400	490	+316.031%
2025-05-19	13.4200	13.4200	13.4200	13.4200	-1.324%	1	490	+265.499%
2025-05-16	13.3000	13.6000	13.3000	13.6000	+7.937%	4	490	+260.662%
2025-05-15	13.0500	13.0500	12.6000	12.6000	-4.183%	3	489	+289.286%
2025-05-14	13.1500	13.1500	13.1500	13.1500	-4.710%	1	487	+273.004%
2025-05-12	13.8000	13.8000	13.8000	13.8000	+42.268%	2	488	+255.435%
2025-04-24	9.7400	9.7400	9.7000	9.7000	+10.984%	6	488	+405.670%
2025-04-22	8.9000	9.0000	8.4800	8.7400	+23.099%	330	482	+461.213%
2025-04-21	7.1000	7.1000	7.1000	7.1000	-17.538%	1	276	+590.845%
2025-04-11	8.6100	8.8400	8.6000	8.6100	-0.116%	200	276	+469.686%
2025-04-10	8.6800	8.6800	8.6200	8.6200	+14.933%	100	176	+469.026%
2025-04-08	7.5000	7.5000	7.5000	7.5000	-54.628%	3	76	+554.000%
2025-03-17	16.9400	16.9500	16.5300	16.5300	+2.353%	47	79	+196.733%
2025-03-03	17.4000	17.4000	16.1500	16.1500	-30.478%	3	32	+203.715%
2025-02-03	22.9200	23.2300	22.9200	23.2300	-13.963%	4	35	+111.149%
2025-01-28	27.0000	27.0000	27.0000	27.0000	-14.013%	1	31	+81.667%
2025-01-17	31.4000	31.4000	31.4000	31.4000	+1.981%	2	30	+56.210%
2024-12-30	30.0900	30.7900	30.0900	30.7900	-0.773%	4	30	+59.305%
2024-12-20	31.3600	31.3600	31.0300	31.0300	-4.110%	4	30	+58.073%
2024-12-19	32.3600	32.3600	32.3600	32.3600	-45.078%	2	30	+51.576%
2024-11-11	58.9200	58.9200	58.9200	58.9200	+18.076%	2	28	-16.752%
2024-11-06	50.2800	50.5200	49.9000	49.9000	+16.317%	16	26	-1.703%
2024-11-01	42.6300	42.9000	42.4500	42.9000	0.000%	36	18	+14.336%