Dark

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

EOD

Sep 30, 2026

40.88-6.023%(-2.62)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	40.8800	40.8800	40.8800	40.8800	-6.023%	8	476	0.000%
2026-09-29	43.5000	43.5000	43.5000	43.5000	+16.622%	2	480	-6.023%
2026-09-28	37.3000	37.3000	37.3000	37.3000	-9.024%	5	482	+9.598%
2026-09-25	40.8000	41.0000	40.8000	41.0000	+4.592%	7	477	-0.293%
2026-09-21	39.1000	39.2000	39.1000	39.2000	-3.042%	2	481	+4.286%
2026-09-17	47.8000	47.8000	40.4200	40.4300	+105.228%	22	481	+1.113%
2026-09-15	19.7000	19.7000	19.7000	19.7000	-9.757%	2	498	+107.513%
2026-09-14	21.8300	21.8300	21.8300	21.8300	-22.036%	1	496	+87.265%
2026-09-11	28.0000	28.0000	28.0000	28.0000	+15.702%	1	495	+46.000%
2026-09-10	24.2000	24.2000	24.2000	24.2000	-1.865%	1	495	+68.926%
2026-09-03	24.6600	24.6600	24.6600	24.6600	-14.819%	1	495	+65.775%
2026-08-28	28.9500	28.9500	28.9500	28.9500	-26.523%	1	496	+41.209%
2026-08-25	39.4000	39.4000	39.4000	39.4000	-16.878%	5	495	+3.756%
2026-08-19	47.4000	47.4000	47.4000	47.4000	-4.184%	15	500	-13.755%
2026-08-18	49.4700	49.4700	49.4700	49.4700	+0.856%	1	515	-17.364%
2026-08-10	49.0500	49.0500	49.0500	49.0500	-12.831%	5	515	-16.656%
2026-08-06	56.2700	56.2700	56.2700	56.2700	-9.563%	1	512	-27.350%
2026-08-05	62.2200	62.2200	62.2200	62.2200	+37.351%	2	511	-34.298%
2026-08-03	47.1500	47.1500	45.3000	45.3000	-0.352%	8	512	-9.757%
2026-07-24	45.4600	45.4600	45.4600	45.4600	-60.332%	1	512	-10.075%
2026-06-26	114.6000	114.6000	114.6000	114.6000	-2.177%	1	511	-64.328%
2026-06-18	117.1500	117.1500	117.1500	117.1500	+20.649%	2	512	-65.105%
2026-06-12	96.8000	97.1000	96.7700	97.1000	-0.512%	4	512	-57.899%
2026-06-09	96.7200	97.6000	96.7200	97.6000	-3.605%	2	511	-58.115%
2026-06-08	100.9800	101.2500	100.9800	101.2500	-13.940%	2	511	-59.625%
2026-06-02	117.6500	117.6500	117.6500	117.6500	+49.682%	1	510	-65.253%
2026-05-20	78.6000	78.6000	78.6000	78.6000	-23.837%	1	511	-47.990%
2026-05-14	101.5500	103.6000	101.5500	103.2000	+13.531%	39	510	-60.388%
2026-04-30	90.6000	90.9000	90.6000	90.9000	+1.712%	15	538	-55.028%
2026-04-29	88.8000	89.3700	88.8000	89.3700	+56.351%	6	551	-54.258%
2026-04-14	57.1600	57.1600	57.1600	57.1600	+2.254%	1	555	-28.481%
2026-04-10	55.9000	55.9000	55.9000	55.9000	+11.800%	1	555	-26.869%
2026-04-01	50.0000	50.0000	50.0000	50.0000	0.000%	1	555	-18.240%
2026-03-18	50.0000	50.0000	50.0000	50.0000	-22.481%	2	555	-18.240%
2026-03-04	64.5000	64.5000	64.5000	64.5000	-12.838%	1	553	-36.620%
2026-02-26	74.0000	74.0000	74.0000	74.0000	+19.355%	3	553	-44.757%
2026-02-12	62.0000	62.0000	62.0000	62.0000	+10.714%	1	551	-34.065%
2026-02-11	56.0000	56.0000	56.0000	56.0000	+56.556%	2	552	-27.000%
2026-02-10	35.7700	35.7700	35.7700	35.7700	+19.233%	1	552	+14.286%
2026-02-02	27.0000	30.0000	27.0000	30.0000	+1.695%	29	553	+36.267%
2026-01-29	31.3000	31.3000	29.5000	29.5000	+0.683%	15	526	+38.576%
2026-01-27	29.3000	29.3000	29.3000	29.3000	+9.574%	1	527	+39.522%
2026-01-26	26.7400	26.7400	26.7400	26.7400	-18.970%	1	527	+52.880%
2026-01-23	34.0000	34.0000	33.0000	33.0000	-5.983%	4	527	+23.879%
2026-01-22	35.1000	35.1000	35.1000	35.1000	+17.785%	1	531	+16.467%
2026-01-21	29.8000	29.8000	29.8000	29.8000	+23.909%	1	531	+37.181%
2026-01-20	24.0500	24.0500	24.0500	24.0500	+1.050%	1	531	+69.979%
2026-01-16	23.8000	23.8000	23.8000	23.8000	+3.030%	1	530	+71.765%
2026-01-15	23.1000	23.1000	23.1000	23.1000	+7.944%	1	530	+76.970%
2026-01-14	22.3000	22.3000	21.4000	21.4000	+0.943%	5	529	+91.028%
2026-01-12	21.2000	21.2000	21.2000	21.2000	+7.833%	12	526	+92.830%
2026-01-09	19.7600	19.7600	19.6600	19.6600	+5.642%	2	514	+107.935%
2026-01-05	16.2000	18.6100	16.2000	18.6100	+17.413%	4	512	+119.667%
2025-12-22	15.8500	15.8500	15.8500	15.8500	+0.316%	1	508	+157.918%
2025-12-19	15.8000	15.8000	15.8000	15.8000	-42.504%	12	508	+158.734%
2025-12-12	27.4800	27.4800	27.4800	27.4800	-7.194%	1	508	+48.763%
2025-12-11	29.6100	29.6100	29.6100	29.6100	+5.000%	1	507	+38.061%
2025-12-10	28.2000	28.2000	28.2000	28.2000	+5.224%	2	507	+44.965%
2025-12-09	26.8000	26.8000	26.8000	26.8000	-0.741%	2	509	+52.537%
2025-12-04	27.0000	27.0000	27.0000	27.0000	+26.464%	1	510	+51.407%
2025-11-25	21.3500	21.3500	21.3500	21.3500	+6.750%	1	510	+91.475%
2025-11-20	23.8000	23.8000	20.0000	20.0000	+2.041%	3	509	+104.400%
2025-11-18	19.6000	19.6000	19.6000	19.6000	-24.031%	1	506	+108.571%
2025-11-13	25.8000	25.8000	25.8000	25.8000	-14.570%	2	505	+58.450%
2025-11-12	29.5000	30.2000	29.5000	30.2000	+17.054%	3	505	+35.364%
2025-11-11	25.8000	25.8000	25.8000	25.8000	-1.901%	2	500	+58.450%
2025-11-10	26.3000	26.3000	26.3000	26.3000	+6.048%	3	500	+55.437%
2025-11-06	25.5000	25.5000	24.8000	24.8000	-24.962%	3	497	+64.839%
2025-10-31	33.0500	33.0500	33.0500	33.0500	-34.619%	2	497	+23.691%
2025-10-20	50.5500	50.5500	50.5500	50.5500	+71.356%	1	497	-19.130%
2025-09-25	29.5000	29.5000	29.5000	29.5000	-17.942%	1	498	+38.576%
2025-09-23	37.6000	37.6000	35.9500	35.9500	-13.373%	3	498	+13.713%
2025-09-19	41.5000	41.5000	41.5000	41.5000	+4.141%	1	498	-1.494%
2025-09-16	39.8500	39.8500	39.8500	39.8500	-11.953%	2	499	+2.585%
2025-09-11	45.2600	45.2600	45.2600	45.2600	+7.150%	1	501	-9.677%
2025-09-10	42.2400	42.2400	42.2400	42.2400	+1.174%	1	502	-3.220%
2025-09-08	41.7500	41.7500	41.7500	41.7500	-22.685%	1	501	-2.084%
2025-08-13	54.0000	54.0000	54.0000	54.0000	+11.340%	2	501	-24.296%
2025-08-04	48.5500	48.5500	48.5000	48.5000	-2.610%	2	503	-15.711%
2025-07-31	45.7500	49.8000	45.1500	49.8000	+29.688%	774	503	-17.912%
2025-07-30	35.4900	39.2400	35.4900	38.4000	+60.000%	137	768	+6.458%
2025-07-25	21.8000	24.1000	21.8000	24.0000	+21.273%	14	769	+70.333%
2025-07-22	19.7900	19.7900	19.7900	19.7900	+9.944%	1	775	+106.569%
2025-07-16	18.0000	18.0000	18.0000	18.0000	-15.134%	1	775	+127.111%
2025-07-03	21.2100	21.2100	21.2100	21.2100	+1.483%	2	775	+92.739%
2025-07-02	20.9000	20.9000	20.9000	20.9000	+8.854%	1	775	+95.598%
2025-07-01	19.2000	19.2000	19.2000	19.2000	+61.345%	40	775	+112.917%
2025-06-17	12.4000	12.4000	11.7500	11.9000	-12.500%	7	735	+243.529%
2025-06-12	13.6000	13.6000	13.6000	13.6000	-0.147%	1	734	+200.588%
2025-06-09	13.6200	13.6200	13.6200	13.6200	+23.818%	6	734	+200.147%
2025-05-30	11.1500	11.7500	10.7700	11.0000	-12.698%	60	734	+271.636%
2025-05-27	12.6800	12.6800	12.6000	12.6000	+6.870%	20	704	+224.444%
2025-05-23	11.5600	11.8000	11.5500	11.7900	-12.146%	400	490	+246.735%
2025-05-19	13.4200	13.4200	13.4200	13.4200	-1.324%	1	490	+204.620%
2025-05-16	13.3000	13.6000	13.3000	13.6000	+7.937%	4	490	+200.588%
2025-05-15	13.0500	13.0500	12.6000	12.6000	-4.183%	3	489	+224.444%
2025-05-14	13.1500	13.1500	13.1500	13.1500	-4.710%	1	487	+210.875%
2025-05-12	13.8000	13.8000	13.8000	13.8000	+42.268%	2	488	+196.232%
2025-04-24	9.7400	9.7400	9.7000	9.7000	+10.984%	6	488	+321.443%
2025-04-22	8.9000	9.0000	8.4800	8.7400	+23.099%	330	482	+367.735%
2025-04-21	7.1000	7.1000	7.1000	7.1000	-17.538%	1	276	+475.775%
2025-04-11	8.6100	8.8400	8.6000	8.6100	-0.116%	200	276	+374.797%
2025-04-10	8.6800	8.6800	8.6200	8.6200	+14.933%	100	176	+374.246%
2025-04-08	7.5000	7.5000	7.5000	7.5000	-54.628%	3	76	+445.067%
2025-03-17	16.9400	16.9500	16.5300	16.5300	+2.353%	47	79	+147.308%
2025-03-03	17.4000	17.4000	16.1500	16.1500	-30.478%	3	32	+153.127%
2025-02-03	22.9200	23.2300	22.9200	23.2300	-13.963%	4	35	+75.979%
2025-01-28	27.0000	27.0000	27.0000	27.0000	-14.013%	1	31	+51.407%
2025-01-17	31.4000	31.4000	31.4000	31.4000	+1.981%	2	30	+30.191%
2024-12-30	30.0900	30.7900	30.0900	30.7900	-0.773%	4	30	+32.770%
2024-12-20	31.3600	31.3600	31.0300	31.0300	-4.110%	4	30	+31.743%
2024-12-19	32.3600	32.3600	32.3600	32.3600	-45.078%	2	30	+26.329%
2024-11-11	58.9200	58.9200	58.9200	58.9200	+18.076%	2	28	-30.618%
2024-11-06	50.2800	50.5200	49.9000	49.9000	+16.317%	16	26	-18.076%
2024-11-01	42.6300	42.9000	42.4500	42.9000	0.000%	36	18	-4.709%