Dark

GNRC20270115C190
GNRC Jan 15 2027 190.00 Call (GNRC270115C00190000)
option OPRA

EOD

Jun 29, 2026

100.22+4.179%(+4.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	100.2200	100.2200	100.2200	100.2200	+4.179%	1	1,534	0.000%
2026-06-16	96.2100	96.9000	96.2000	96.2000	+18.109%	6	1,534	+4.179%
2026-06-11	79.3000	81.4500	79.3000	81.4500	-8.586%	4	1,535	+23.045%
2026-06-09	88.8500	89.1000	88.8500	89.1000	-4.899%	5	1,533	+12.480%
2026-06-08	93.9900	94.2800	93.5900	93.6900	-14.046%	8	1,532	+6.970%
2026-06-02	108.1500	110.0000	108.1500	109.0000	+2.405%	4	1,531	-8.055%
2026-05-28	106.4400	106.4400	106.4400	106.4400	+45.609%	1	1,532	-5.844%
2026-05-20	73.1000	73.1000	73.1000	73.1000	-19.280%	2	1,532	+37.100%
2026-05-15	92.6500	92.6500	90.5600	90.5600	-7.902%	22	1,532	+10.667%
2026-05-14	94.8000	98.3300	94.5400	98.3300	+22.913%	7	1,549	+1.922%
2026-04-29	77.8600	84.0800	77.8600	80.0000	+54.143%	51	1,551	+25.275%
2026-04-22	51.9000	51.9000	51.9000	51.9000	+6.352%	1	1,553	+93.102%
2026-04-15	48.8000	48.8000	48.8000	48.8000	+9.935%	2	1,553	+105.369%
2026-04-01	44.3900	44.3900	44.3900	44.3900	-8.095%	1	1,553	+125.772%
2026-03-26	48.3000	48.3000	48.3000	48.3000	+16.695%	1	1,553	+107.495%
2026-03-25	36.0000	41.3900	36.0000	41.3900	-14.218%	8	1,553	+142.136%
2026-03-23	48.2500	48.2500	48.2500	48.2500	-11.468%	2	1,554	+107.710%
2026-03-10	54.0000	54.5000	54.0000	54.5000	-16.231%	7	1,554	+83.890%
2026-02-20	65.0600	65.0600	65.0600	65.0600	+2.135%	4	1,550	+54.042%
2026-02-19	66.0000	66.2600	63.7000	63.7000	-2.748%	21	1,554	+57.331%
2026-02-18	65.5000	65.5000	65.5000	65.5000	-0.471%	6	1,559	+53.008%
2026-02-17	64.9000	65.8100	64.9000	65.8100	+17.434%	2	1,559	+52.287%
2026-02-12	56.0400	56.0400	56.0400	56.0400	+9.282%	3	1,561	+78.837%
2026-02-11	51.2800	51.2800	51.2800	51.2800	+49.854%	2	1,561	+95.437%
2026-02-09	33.5300	34.2200	33.0000	34.2200	+29.523%	6	1,561	+192.870%
2026-02-05	27.8000	27.8000	26.4200	26.4200	-5.979%	4	1,561	+279.334%
2026-02-04	28.1000	28.1000	28.1000	28.1000	+6.038%	1	1,563	+256.655%
2026-02-03	27.5000	27.5000	26.5000	26.5000	+2.713%	3	1,563	+278.189%
2026-02-02	25.8000	25.8000	25.8000	25.8000	+4.878%	2	1,562	+288.450%
2026-01-30	23.8000	25.0000	23.8000	24.6000	+1.235%	4	1,560	+307.398%
2026-01-29	26.0500	26.0500	24.3000	24.3000	-8.302%	3	1,560	+312.428%
2026-01-27	26.5000	26.5000	26.5000	26.5000	+10.417%	1	1,563	+278.189%
2026-01-26	26.9300	26.9300	23.2000	24.0000	-20.714%	8	1,563	+317.583%
2026-01-22	30.2700	30.2700	30.2700	30.2700	+48.382%	1	1,557	+231.087%
2026-01-16	20.8000	20.8000	20.4000	20.4000	+9.973%	2	1,557	+391.275%
2026-01-14	18.7100	18.7100	18.5500	18.5500	-0.802%	5	1,557	+440.270%
2026-01-12	18.5000	18.7000	18.4000	18.7000	+12.923%	38	1,557	+435.936%
2026-01-09	16.5600	16.5600	16.5600	16.5600	+7.532%	1	1,528	+505.193%
2026-01-05	15.0000	15.4000	15.0000	15.4000	+26.023%	3	1,528	+550.779%
2026-01-02	11.7000	12.2200	11.7000	12.2200	+2.689%	2	1,525	+720.131%
2025-12-31	11.6000	11.9000	11.6000	11.9000	-13.768%	2	1,522	+742.185%
2025-12-22	13.5300	13.8000	13.3400	13.8000	+0.951%	4	1,522	+626.232%
2025-12-19	13.6700	13.6700	13.6700	13.6700	+8.492%	2	1,523	+633.138%
2025-12-18	13.9500	13.9500	12.3000	12.6000	-51.351%	8	1,524	+695.397%
2025-12-11	25.9000	25.9000	25.9000	25.9000	-3.105%	1	1,524	+286.950%
2025-12-10	26.2500	26.8000	25.1500	26.7300	+11.982%	20	1,525	+274.935%
2025-12-09	23.8000	23.8700	23.8000	23.8700	-4.329%	4	1,520	+319.858%
2025-12-08	26.3500	26.3500	24.9500	24.9500	-1.383%	8	1,516	+301.683%
2025-12-05	25.2500	25.5000	25.2500	25.3000	-1.938%	26	1,515	+296.126%
2025-12-04	23.9000	25.8000	23.9000	25.8000	+15.747%	10	1,490	+288.450%
2025-12-03	22.2000	22.3300	22.2000	22.2900	+4.894%	9	1,487	+349.619%
2025-12-02	21.2200	21.5800	21.2200	21.2500	+23.547%	6	1,485	+371.624%
2025-11-24	17.2000	17.2000	17.2000	17.2000	-11.795%	1	1,484	+482.674%
2025-11-21	19.5000	19.5000	19.5000	19.5000	+14.706%	3	1,483	+413.949%
2025-11-18	15.6900	17.0000	15.6900	17.0000	-17.073%	2	1,480	+489.529%
2025-11-17	20.5000	20.5000	20.5000	20.5000	-0.966%	1	1,479	+388.878%
2025-11-14	20.7000	20.7000	20.7000	20.7000	-13.534%	1	1,479	+384.155%
2025-11-12	23.9400	23.9400	23.9400	23.9400	+6.211%	1	1,480	+318.630%
2025-11-11	22.5400	22.5400	22.5400	22.5400	+8.889%	1	1,479	+344.632%
2025-11-07	20.7000	20.7000	20.7000	20.7000	-5.909%	4	1,479	+384.155%
2025-11-06	22.0000	22.0000	22.0000	22.0000	0.000%	3	1,479	+355.545%
2025-11-05	22.0000	22.0000	22.0000	22.0000	-24.399%	1	1,476	+355.545%
2025-10-31	29.1200	29.1200	29.1000	29.1000	-0.172%	6	1,476	+244.399%
2025-10-30	32.3400	32.3400	29.1500	29.1500	+1.568%	9	1,470	+243.808%
2025-10-29	28.7000	28.7000	28.7000	28.7000	-30.000%	1	1,470	+249.199%
2025-10-28	41.0000	41.0000	41.0000	41.0000	-4.651%	1	1,469	+144.439%
2025-10-24	42.7200	43.0000	42.7200	43.0000	-4.762%	13	1,470	+133.070%
2025-10-20	45.1500	45.1500	45.1500	45.1500	+6.991%	2	1,469	+121.971%
2025-10-17	43.3500	43.3500	42.2000	42.2000	-2.989%	5	1,469	+137.488%
2025-10-16	44.4000	44.4000	43.5000	43.5000	-3.654%	2	1,468	+130.391%
2025-10-15	43.2000	45.1500	43.2000	45.1500	+28.267%	10	1,468	+121.971%
2025-10-14	31.5600	35.2000	31.5600	35.2000	+32.430%	3	1,465	+184.716%
2025-10-07	26.5800	26.5800	26.5800	26.5800	+2.231%	1	1,465	+277.050%
2025-10-06	26.0000	26.0000	26.0000	26.0000	-3.704%	1	1,465	+285.462%
2025-10-03	27.0000	27.0000	27.0000	27.0000	+4.692%	2	1,465	+271.185%
2025-10-01	25.7900	25.7900	25.7900	25.7900	-0.386%	2	1,464	+288.600%
2025-09-26	25.8900	25.8900	25.8900	25.8900	+1.054%	4	1,462	+287.099%
2025-09-25	25.6200	25.6200	25.6200	25.6200	-26.167%	4	1,458	+291.179%
2025-09-17	35.6000	35.6000	34.7000	34.7000	-4.117%	12	1,454	+188.818%
2025-09-16	36.1900	36.1900	36.1900	36.1900	-3.750%	2	1,452	+176.927%
2025-09-15	37.6000	37.6000	37.6000	37.6000	+1.622%	1	1,454	+166.543%
2025-09-12	37.0000	37.0000	37.0000	37.0000	+11.111%	1	1,454	+170.865%
2025-09-05	33.0400	33.3000	33.0400	33.3000	+5.047%	3	1,453	+200.961%
2025-09-03	32.3000	32.3000	31.7000	31.7000	-3.939%	2	1,452	+216.151%
2025-09-02	33.2500	33.2500	33.0000	33.0000	-19.217%	4	1,451	+203.697%
2025-08-26	40.1100	40.8500	40.1100	40.8500	+3.157%	6	1,449	+145.337%
2025-08-20	43.5000	43.8600	39.6000	39.6000	-16.667%	4	1,446	+153.081%
2025-08-15	47.1300	47.5200	47.1300	47.5200	+10.769%	31	1,446	+110.901%
2025-08-07	42.9000	42.9000	42.9000	42.9000	-2.500%	1	1,444	+133.613%
2025-08-04	44.0000	44.0000	44.0000	44.0000	-1.566%	1	1,443	+127.773%
2025-07-31	40.4500	44.7000	40.3700	44.7000	+44.194%	3,654	1,443	+124.206%
2025-07-30	24.2500	31.0000	24.2500	31.0000	+75.141%	29	3,671	+223.290%
2025-07-23	17.7000	17.7000	17.7000	17.7000	+2.907%	6	3,673	+466.215%
2025-07-02	17.2000	17.2000	17.2000	17.2000	+31.902%	3	3,669	+482.674%
2025-06-23	13.0300	13.0400	13.0300	13.0400	+21.755%	2	3,669	+668.558%
2025-06-18	10.7300	11.0000	10.7000	10.7100	-0.833%	38	3,632	+835.761%
2025-06-05	10.4000	10.8000	10.4000	10.8000	-0.917%	23	3,632	+827.963%
2025-06-04	11.1800	11.1800	10.8500	10.9000	+5.723%	100	3,526	+819.450%
2025-06-03	9.6700	10.7000	9.5500	10.3100	-7.117%	3,275	3,526	+872.066%
2025-05-14	11.1000	11.1000	11.1000	11.1000	+3.738%	1	274	+802.883%
2025-05-12	10.7000	10.7000	10.7000	10.7000	+46.575%	1	274	+836.636%
2025-04-30	7.3000	7.3000	7.3000	7.3000	+2.817%	1	273	+1,272.877%
2025-04-11	7.1000	7.1000	7.1000	7.1000	-20.225%	2	272	+1,311.549%
2025-04-03	8.9200	8.9200	8.8800	8.9000	-19.164%	50	271	+1,026.067%
2025-03-31	10.7300	11.2200	10.7000	11.0100	-47.067%	200	221	+810.263%
2025-02-10	20.8000	20.8000	20.8000	20.8000	+9.474%	14	21	+381.827%
2025-02-06	18.2100	19.0000	18.2100	19.0000	-11.833%	15	22	+427.474%
2025-01-29	21.5500	21.5500	21.5500	21.5500	+2.619%	1	9	+365.058%
2025-01-28	22.9700	23.0000	21.0000	21.0000	-50.854%	10	8	+377.238%
2024-12-05	42.8100	42.8100	42.7300	42.7300	+1.545%	2	3	+134.542%
2024-10-07	42.0800	42.0800	42.0800	42.0800	0.000%	1	1	+138.165%