Dark

GNRC20270115C185
GNRC Jan 15 2027 185.00 Call (GNRC270115C00185000)
option OPRA

EOD

Sep 25, 2026

37.43+10.937%(+3.69)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	37.4300	37.4300	37.4300	37.4300	+10.937%	6	1,449	0.000%
2026-09-23	33.6500	33.7400	33.6500	33.7400	-20.047%	6	1,452	+10.937%
2026-09-17	40.1500	42.2000	36.4900	42.2000	+131.614%	8	1,451	-11.303%
2026-09-14	18.2200	18.2200	18.2200	18.2200	-24.398%	4	1,451	+105.434%
2026-09-11	24.1000	24.1000	24.1000	24.1000	-9.057%	1	1,447	+55.311%
2026-09-08	26.5000	26.5000	26.5000	26.5000	+14.918%	1	1,447	+41.245%
2026-09-02	23.0600	23.0600	23.0600	23.0600	-0.173%	3	1,446	+62.316%
2026-09-01	22.4000	23.1000	22.3300	23.1000	-7.600%	3	1,446	+62.035%
2026-08-31	25.0000	25.0000	25.0000	25.0000	0.000%	3	1,446	+49.720%
2026-08-28	26.2500	27.1000	25.0000	25.0000	-46.260%	6	1,446	+49.720%
2026-08-18	46.5200	46.5200	46.5200	46.5200	-13.852%	1	1,447	-19.540%
2026-08-13	54.1800	54.1800	54.0000	54.0000	0.000%	2	1,448	-30.685%
2026-08-06	54.0000	54.0000	54.0000	54.0000	-8.226%	1	1,449	-30.685%
2026-08-05	58.8400	58.8400	58.8400	58.8400	+37.799%	2	1,449	-36.387%
2026-08-03	42.7000	42.7000	42.7000	42.7000	-20.838%	1	1,449	-12.342%
2026-07-20	53.9000	54.2000	53.8200	53.9400	-25.600%	4	1,449	-30.608%
2026-07-08	72.5000	72.5000	72.5000	72.5000	-13.484%	1	1,450	-48.372%
2026-07-07	83.8000	83.8000	83.8000	83.8000	-16.367%	1	1,450	-55.334%
2026-06-16	100.0000	100.2000	100.0000	100.2000	+6.369%	2	1,449	-62.645%
2026-06-12	92.9000	94.2000	92.9000	94.2000	+12.545%	6	1,449	-60.265%
2026-06-11	83.2000	83.7000	83.1000	83.7000	-9.738%	4	1,449	-55.281%
2026-06-09	92.5000	92.9000	92.4500	92.7300	-4.422%	10	1,448	-59.636%
2026-06-08	97.5800	97.9000	97.0200	97.0200	-14.437%	28	1,444	-61.420%
2026-06-02	113.6000	113.7900	113.2700	113.3900	+17.018%	4	1,445	-66.990%
2026-05-14	96.9000	96.9000	96.9000	96.9000	+6.836%	1	1,443	-61.373%
2026-05-01	90.7000	90.7000	90.7000	90.7000	+2.951%	1	1,444	-58.732%
2026-04-30	88.7000	89.0000	88.1000	88.1000	+1.850%	6	1,444	-57.514%
2026-04-29	84.2000	86.5000	84.2000	86.5000	+54.189%	17	1,444	-56.728%
2026-04-23	56.1000	56.1000	56.1000	56.1000	+0.809%	1	1,441	-33.280%
2026-04-22	55.6500	55.6500	55.6500	55.6500	+20.978%	1	1,441	-32.740%
2026-03-27	46.0000	46.0000	46.0000	46.0000	+2.450%	1	1,440	-18.630%
2026-03-19	44.9000	44.9000	44.9000	44.9000	-5.314%	2	1,440	-16.637%
2026-03-18	47.4200	47.4200	47.4200	47.4200	-4.779%	2	1,441	-21.067%
2026-03-12	49.8000	49.8000	49.8000	49.8000	-12.401%	1	1,439	-24.839%
2026-03-10	56.8500	56.8500	56.8500	56.8500	-6.803%	2	1,439	-34.160%
2026-03-03	61.0000	61.0000	61.0000	61.0000	-16.438%	5	1,437	-38.639%
2026-02-17	68.5000	73.0000	68.5000	73.0000	+17.742%	2	1,437	-48.726%
2026-02-13	63.4000	63.4000	62.0000	62.0000	-4.615%	2	1,436	-39.629%
2026-02-12	65.0000	65.0000	65.0000	65.0000	+7.741%	1	1,436	-42.415%
2026-02-11	41.0000	60.3300	41.0000	60.3300	+69.944%	21	1,436	-37.958%
2026-02-10	34.2000	35.5000	34.2000	35.5000	+26.786%	46	1,428	+5.437%
2026-02-02	28.0000	28.0000	28.0000	28.0000	-5.085%	1	1,462	+33.679%
2026-01-28	29.5000	29.5000	29.5000	29.5000	+15.686%	1	1,463	+26.881%
2026-01-26	24.4000	25.5000	24.4000	25.5000	-19.048%	2	1,464	+46.784%
2026-01-23	30.5000	31.5000	30.5000	31.5000	-2.778%	2	1,463	+18.825%
2026-01-22	33.0000	33.0000	32.4000	32.4000	+20.000%	2	1,462	+15.525%
2026-01-21	27.0000	27.0000	27.0000	27.0000	+35.000%	1	1,461	+38.630%
2026-01-12	20.0000	20.0000	20.0000	20.0000	+26.823%	2	1,460	+87.150%
2026-01-08	15.7700	15.7700	15.7700	15.7700	+10.280%	10	1,460	+137.349%
2026-01-07	14.3000	14.3000	14.3000	14.3000	+0.421%	15	1,470	+161.748%
2025-12-18	16.0000	16.0400	14.2400	14.2400	-44.179%	11	1,455	+162.851%
2025-12-12	25.5100	25.5100	25.5100	25.5100	-7.973%	2	1,457	+46.727%
2025-12-11	27.4400	27.7200	27.4400	27.7200	-3.077%	17	1,459	+35.029%
2025-12-08	28.0000	28.6000	28.0000	28.6000	+5.691%	4	1,458	+30.874%
2025-12-04	27.0600	27.0600	27.0600	27.0600	+42.421%	1	1,454	+38.322%
2025-11-24	19.7000	19.7000	19.0000	19.0000	-2.564%	2	1,453	+97.000%
2025-11-19	19.5000	19.5000	19.5000	19.5000	+16.766%	1	1,454	+91.949%
2025-11-17	17.9100	17.9100	16.7000	16.7000	-25.975%	5	1,455	+124.132%
2025-11-14	22.5600	22.5600	22.5600	22.5600	-1.053%	1	1,450	+65.913%
2025-11-10	22.8000	22.8000	22.8000	22.8000	-6.557%	1	1,449	+64.167%
2025-11-07	24.4000	24.4000	24.4000	24.4000	-6.154%	3	1,448	+53.402%
2025-11-05	26.0000	26.0000	26.0000	26.0000	-8.772%	1	1,448	+43.962%
2025-11-03	28.5000	28.5000	28.5000	28.5000	+1.064%	1	1,448	+31.333%
2025-10-30	36.0000	36.0000	28.2000	28.2000	-36.913%	39	1,448	+32.730%
2025-10-23	44.7000	44.7000	44.7000	44.7000	-0.667%	3	1,436	-16.264%
2025-10-16	45.9200	45.9200	45.0000	45.0000	-4.560%	2	1,433	-16.822%
2025-10-15	47.1500	47.1500	47.1500	47.1500	+34.025%	1	1,433	-20.615%
2025-10-14	35.2500	35.2500	35.1800	35.1800	+8.246%	2	1,433	+6.396%
2025-10-10	33.1000	34.5900	32.5000	32.5000	+2.913%	4	1,434	+15.169%
2025-10-09	31.5800	31.5800	31.5800	31.5800	+12.786%	1	1,433	+18.524%
2025-10-07	28.0000	28.0000	28.0000	28.0000	+1.818%	2	1,433	+33.679%
2025-10-06	27.5000	27.5000	27.5000	27.5000	-4.047%	2	1,433	+36.109%
2025-09-29	28.6600	28.6600	28.6600	28.6600	+1.631%	1	1,433	+30.600%
2025-09-26	28.2000	28.2000	28.2000	28.2000	+2.920%	3	1,433	+32.730%
2025-09-25	27.4000	27.4000	27.4000	27.4000	-9.750%	3	1,436	+36.606%
2025-09-24	30.2500	30.3600	30.2500	30.3600	+4.222%	2	1,433	+23.287%
2025-09-23	34.0000	34.0000	29.0000	29.1300	-26.992%	4	1,432	+28.493%
2025-09-22	39.9000	39.9000	39.9000	39.9000	+5.000%	2	1,435	-6.190%
2025-09-19	38.0000	38.0000	38.0000	38.0000	+0.529%	2	1,433	-1.500%
2025-09-16	37.8000	37.8000	37.8000	37.8000	-12.581%	1	1,433	-0.979%
2025-09-11	43.2400	43.2400	43.2400	43.2400	+6.163%	2	1,433	-13.437%
2025-09-10	40.7300	40.7300	40.7300	40.7300	+2.854%	1	1,433	-8.102%
2025-09-08	39.6000	39.6000	39.6000	39.6000	+7.027%	1	1,433	-5.480%
2025-09-05	37.0000	37.0000	37.0000	37.0000	+9.467%	2	1,433	+1.162%
2025-09-03	34.5000	34.5000	33.8000	33.8000	-8.152%	2	1,431	+10.740%
2025-09-02	37.0000	37.0000	36.8000	36.8000	-5.398%	3	1,432	+1.712%
2025-08-29	38.9000	38.9000	38.9000	38.9000	-18.105%	3	1,428	-3.779%
2025-08-11	47.5000	47.5000	47.5000	47.5000	+2.151%	1	1,428	-21.200%
2025-07-31	42.5700	46.5000	42.5700	46.5000	+28.631%	3,687	1,428	-19.505%
2025-07-30	26.0000	36.1500	26.0000	36.1500	+62.108%	5	3,657	+3.541%
2025-07-28	22.3000	22.3000	22.3000	22.3000	+2.765%	1	3,660	+67.848%
2025-07-25	20.8300	21.7000	20.8300	21.7000	+17.044%	4	3,661	+72.488%
2025-07-17	18.5400	18.5400	18.5400	18.5400	+11.687%	2	3,661	+101.888%
2025-07-16	16.6000	16.6000	16.6000	16.6000	-9.190%	2	3,660	+125.482%
2025-07-14	18.3000	18.3000	18.0000	18.2800	-5.285%	3	3,662	+104.759%
2025-07-02	19.3000	19.3000	19.3000	19.3000	+64.957%	2	3,662	+93.938%
2025-06-18	11.7200	11.9900	11.6900	11.7000	0.000%	38	3,622	+219.915%
2025-06-12	11.7000	11.7000	11.7000	11.7000	-7.729%	2	3,622	+219.915%
2025-06-06	12.4000	12.6800	12.4000	12.6800	+10.936%	4	3,622	+195.189%
2025-06-04	11.6500	12.2200	11.4300	11.4300	-2.308%	103	3,520	+227.472%
2025-06-03	10.6300	11.7000	10.5500	11.7000	-6.400%	3,257	3,520	+219.915%
2025-05-19	12.5000	12.5000	12.5000	12.5000	-0.951%	1	264	+199.440%
2025-05-16	12.6200	12.6200	12.6200	12.6200	+4.730%	6	263	+196.593%
2025-05-14	12.0500	12.0500	12.0500	12.0500	+47.853%	1	263	+210.622%
2025-04-11	8.1500	8.1500	8.1500	8.1500	-16.581%	2	264	+359.264%
2025-04-03	9.7700	9.7700	9.7500	9.7700	-18.515%	50	264	+283.112%
2025-03-31	11.6800	12.1900	11.6500	11.9900	-5.591%	200	214	+212.177%
2025-03-28	12.7000	12.7000	12.7000	12.7000	-21.118%	2	14	+194.724%
2025-03-03	16.1000	16.1000	16.1000	16.1000	-34.016%	2	15	+132.484%
2025-02-13	24.4000	24.4000	24.4000	24.4000	-7.154%	1	16	+53.402%
2025-02-12	26.2800	26.2800	26.2800	26.2800	-6.143%	1	16	+42.428%
2024-12-30	28.0500	28.0500	28.0000	28.0000	-3.681%	2	15	+33.679%
2024-12-20	29.3700	29.4000	29.0700	29.0700	-5.248%	4	14	+28.758%
2024-12-19	30.6800	30.6800	30.6800	30.6800	-38.689%	2	18	+22.001%
2024-12-03	50.0200	50.0400	50.0200	50.0400	+3.218%	10	16	-25.200%
2024-11-21	48.4800	48.4800	48.4800	48.4800	+3.149%	1	10	-22.793%
2024-11-18	47.0000	47.0000	47.0000	47.0000	-8.773%	3	10	-20.362%
2024-11-08	51.5200	51.5200	51.5200	51.5200	+14.489%	2	7	-27.349%
2024-10-07	45.1000	45.1000	43.7000	45.0000	+82.334%	4	6	-16.822%
2024-09-19	24.6800	24.6800	24.6800	24.6800	+2.620%	1	2	+51.661%
2024-09-16	24.0500	24.0500	24.0500	24.0500	0.000%	1	1	+55.634%