Dark

GNRC20270115C200
GNRC Jan 15 2027 200.00 Call (GNRC270115C00200000)
option OPRA

EOD

Jun 30, 2026

108.50-1.543%(-1.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	108.5000	108.5000	108.5000	108.5000	-1.543%	2	214	0.000%
2026-06-22	110.2000	110.2000	110.2000	110.2000	+23.820%	1	216	-1.543%
2026-06-16	89.0000	89.0000	89.0000	89.0000	0.000%	1	217	+21.910%
2026-06-15	89.0000	89.0000	89.0000	89.0000	+14.691%	1	217	+21.910%
2026-06-11	78.0000	78.0000	77.6000	77.6000	-10.927%	2	217	+39.820%
2026-06-08	87.0000	87.2300	86.6000	87.1200	+8.089%	11	217	+24.541%
2026-06-05	81.9000	81.9000	80.6000	80.6000	-21.289%	8	215	+34.615%
2026-06-02	104.4000	104.4000	102.3400	102.4000	+16.762%	9	216	+5.957%
2026-06-01	87.0000	87.7000	87.0000	87.7000	+3.664%	2	208	+23.717%
2026-05-22	82.4000	84.6000	82.4000	84.6000	-3.699%	2	207	+28.251%
2026-05-14	85.7000	87.8500	85.7000	87.8500	+7.924%	6	208	+23.506%
2026-05-12	83.0500	83.0500	81.4000	81.4000	+5.304%	6	202	+33.292%
2026-05-04	77.3000	77.3000	77.3000	77.3000	+3.342%	1	202	+40.362%
2026-04-29	67.4000	74.8000	66.6000	74.8000	+62.750%	5	201	+45.053%
2026-04-28	45.9600	45.9600	45.9600	45.9600	-3.242%	1	201	+136.075%
2026-04-27	47.5000	47.5000	47.5000	47.5000	+1.713%	3	201	+128.421%
2026-04-14	41.0000	46.7000	41.0000	46.7000	+17.101%	7	201	+132.334%
2026-04-08	39.8800	39.8800	39.8800	39.8800	+16.950%	1	201	+172.066%
2026-04-07	34.1000	34.1000	34.1000	34.1000	-10.499%	2	201	+218.182%
2026-04-01	38.1000	38.1000	38.1000	38.1000	+3.140%	1	199	+184.777%
2026-03-31	36.9400	36.9400	36.9400	36.9400	-4.696%	1	200	+193.720%
2026-03-27	38.7600	38.7600	38.7600	38.7600	-8.907%	2	199	+179.928%
2026-03-26	42.5500	42.5500	42.5500	42.5500	+20.949%	25	199	+154.994%
2026-03-25	32.4500	35.1800	32.2000	35.1800	-16.238%	11	199	+208.414%
2026-03-23	42.0000	42.0000	42.0000	42.0000	+13.238%	1	198	+158.333%
2026-03-20	37.0900	37.0900	37.0900	37.0900	-8.352%	1	198	+192.532%
2026-03-13	40.4700	40.4700	40.4700	40.4700	-14.131%	1	198	+168.100%
2026-03-11	49.3800	49.3800	47.1300	47.1300	+14.951%	15	198	+130.214%
2026-03-09	41.0000	41.0000	41.0000	41.0000	-20.280%	1	211	+164.634%
2026-03-03	50.5500	51.4300	50.5500	51.4300	-20.202%	5	211	+110.966%
2026-02-25	64.4500	64.4500	64.4500	64.4500	+9.237%	3	212	+68.348%
2026-02-20	59.1100	59.1100	59.0000	59.0000	+1.637%	3	212	+83.898%
2026-02-19	57.8500	58.3000	57.8500	58.0500	-1.727%	107	211	+86.908%
2026-02-18	58.5000	59.0700	58.5000	59.0700	-8.105%	21	241	+83.680%
2026-02-17	64.3000	64.3300	64.2800	64.2800	+14.276%	10	243	+68.793%
2026-02-13	54.8000	56.2500	54.8000	56.2500	+14.097%	2	231	+92.889%
2026-02-11	40.0500	51.1000	40.0500	49.3000	+76.071%	27	231	+120.081%
2026-02-10	29.2200	29.2200	28.0000	28.0000	-5.213%	6	213	+287.500%
2026-02-09	28.3000	30.0000	28.0000	29.5400	+2.569%	7	213	+267.299%
2026-02-06	26.0000	28.8000	26.0000	28.8000	+26.095%	16	218	+276.736%
2026-02-05	24.2500	24.2500	22.8400	22.8400	-12.154%	13	210	+375.044%
2026-02-04	26.0000	26.0000	26.0000	26.0000	+22.008%	3	205	+317.308%
2026-01-30	21.3100	21.3100	21.3100	21.3100	-5.289%	1	205	+409.151%
2026-01-29	22.5000	22.5000	22.5000	22.5000	-5.858%	1	204	+382.222%
2026-01-28	23.9000	23.9000	23.9000	23.9000	+8.636%	1	203	+353.975%
2026-01-26	22.0000	22.0000	22.0000	22.0000	-11.219%	2	203	+393.182%
2026-01-23	24.7800	24.7800	24.7800	24.7800	-6.455%	10	201	+337.853%
2026-01-22	27.3400	27.3400	25.6200	26.4900	+16.286%	9	201	+309.589%
2026-01-21	21.0000	24.3000	21.0000	22.7800	+23.135%	46	201	+376.295%
2026-01-20	17.0000	18.5000	17.0000	18.5000	+22.598%	3	191	+486.486%
2026-01-14	16.6600	16.6600	15.0900	15.0900	-7.593%	52	190	+619.019%
2026-01-13	16.5300	16.5300	16.3300	16.3300	+28.583%	2	139	+564.421%
2026-01-08	12.2200	12.7000	12.2200	12.7000	+7.627%	11	138	+754.331%
2026-01-06	11.8000	11.8000	11.8000	11.8000	-5.600%	30	138	+819.492%
2026-01-05	12.5000	12.5000	12.5000	12.5000	+22.549%	10	108	+768.000%
2026-01-02	10.2000	10.2000	10.2000	10.2000	+2.000%	5	108	+963.725%
2025-12-30	10.0000	10.0000	10.0000	10.0000	-13.420%	5	105	+985.000%
2025-12-26	11.5500	11.5500	11.5500	11.5500	+5.000%	3	110	+839.394%
2025-12-23	11.4000	11.4000	11.0000	11.0000	-5.172%	2	107	+886.364%
2025-12-19	11.5000	11.6000	11.5000	11.6000	-0.172%	3	109	+835.345%
2025-12-18	11.9500	11.9500	11.5000	11.6200	-11.298%	3	108	+833.735%
2025-12-17	16.8700	16.8700	13.1000	13.1000	-34.565%	4	109	+728.244%
2025-12-12	20.0200	20.0200	20.0200	20.0200	-4.667%	1	113	+441.958%
2025-12-11	21.0000	21.0000	21.0000	21.0000	-4.545%	1	113	+416.667%
2025-12-09	22.0000	22.0000	22.0000	22.0000	+13.990%	10	113	+393.182%
2025-12-03	19.3000	19.9000	19.3000	19.3000	+4.324%	10	113	+462.176%
2025-12-02	18.5000	18.5000	18.5000	18.5000	+12.530%	1	115	+486.486%
2025-11-21	14.0000	16.4400	14.0000	16.4400	-9.670%	23	115	+559.976%
2025-11-14	18.2000	18.2000	18.1500	18.2000	-19.859%	4	106	+496.154%
2025-11-12	20.8900	22.7100	20.8900	22.7100	+17.425%	2	102	+377.763%
2025-11-11	19.3400	19.3400	19.3400	19.3400	-4.163%	1	101	+461.013%
2025-11-10	19.7500	20.5000	18.8500	20.1800	+14.334%	32	101	+437.661%
2025-11-07	17.6500	17.6500	17.6500	17.6500	-7.349%	10	79	+514.731%
2025-11-06	19.8000	19.8000	19.0500	19.0500	-3.788%	2	79	+469.554%
2025-11-04	20.1000	20.1000	19.8000	19.8000	-13.310%	6	80	+447.980%
2025-11-03	24.3000	24.3000	22.8400	22.8400	-12.154%	17	82	+375.044%
2025-10-31	26.0000	26.0000	26.0000	26.0000	+14.537%	1	82	+317.308%
2025-10-30	26.7500	26.7500	22.7000	22.7000	-44.836%	7	82	+377.974%
2025-10-29	25.5000	41.1500	25.5000	41.1500	+10.589%	5	82	+163.670%
2025-10-28	37.2100	37.2100	37.2100	37.2100	-0.107%	2	81	+191.588%
2025-10-23	37.2500	37.2500	37.2500	37.2500	-6.148%	3	79	+191.275%
2025-10-16	39.6900	39.6900	39.6900	39.6900	-0.276%	1	79	+173.369%
2025-10-15	39.8000	39.8000	39.8000	39.8000	+39.796%	2	80	+172.613%
2025-10-10	28.4700	28.4700	28.4700	28.4700	+10.093%	1	80	+281.103%
2025-10-09	25.8600	25.8600	25.8600	25.8600	+12.435%	1	81	+319.567%
2025-10-06	23.0000	23.0000	23.0000	23.0000	-7.889%	2	82	+371.739%
2025-10-02	24.9600	24.9700	24.9600	24.9700	+0.564%	5	81	+334.521%
2025-09-24	26.3000	26.3000	24.7000	24.8300	-19.644%	6	80	+336.971%
2025-09-22	30.9000	30.9000	30.9000	30.9000	-1.467%	2	80	+251.133%
2025-09-16	31.1500	31.3600	31.1500	31.3600	+10.035%	11	78	+245.982%
2025-09-03	28.6000	28.6000	28.5000	28.5000	-3.390%	4	82	+280.702%
2025-09-02	29.5000	29.5000	29.5000	29.5000	-7.813%	10	78	+267.797%
2025-08-29	32.0000	32.0000	32.0000	32.0000	-21.856%	1	68	+239.063%
2025-08-12	41.8600	41.8600	40.9500	40.9500	+0.639%	25	68	+164.957%
2025-08-11	40.5700	40.6900	40.5700	40.6900	-1.286%	2	48	+166.650%
2025-08-05	41.9200	41.9200	41.2200	41.2200	+3.050%	5	49	+163.222%
2025-08-04	39.4000	40.0000	39.4000	40.0000	+9.981%	2	44	+171.250%
2025-08-01	35.9100	36.3700	35.9100	36.3700	0.000%	5	46	+198.323%
2025-07-31	36.2100	36.3700	35.8800	36.3700	+22.006%	7	48	+198.323%
2025-07-30	21.6000	29.8100	21.6000	29.8100	+72.312%	2	47	+263.972%
2025-07-25	16.0000	17.3000	16.0000	17.3000	+11.613%	3	46	+527.168%
2025-07-18	15.5000	15.5000	15.5000	15.5000	+6.164%	1	48	+600.000%
2025-07-17	14.6000	14.6000	14.6000	14.6000	-9.034%	1	48	+643.151%
2025-07-10	15.0000	16.0500	15.0000	16.0500	+0.313%	5	49	+576.012%
2025-07-03	16.0000	16.0000	16.0000	16.0000	+6.667%	1	51	+578.125%
2025-07-02	15.0000	15.0000	15.0000	15.0000	+7.143%	1	51	+623.333%
2025-07-01	14.0000	14.0000	14.0000	14.0000	+7.692%	1	52	+675.000%
2025-06-30	13.0000	13.0000	13.0000	13.0000	+4.000%	1	53	+734.615%
2025-06-26	12.0000	12.5000	12.0000	12.5000	+19.048%	2	54	+768.000%
2025-06-24	10.5000	10.5000	10.5000	10.5000	+4.167%	1	56	+933.333%
2025-06-10	10.0000	10.3000	10.0000	10.0800	+3.918%	7	58	+976.389%
2025-06-09	9.7000	9.7000	9.7000	9.7000	+0.518%	1	59	+1,018.557%
2025-06-06	9.6500	9.6500	9.6500	9.6500	+6.866%	2	59	+1,024.352%
2025-06-04	9.0300	9.0300	9.0300	9.0300	+8.795%	1	59	+1,101.550%
2025-06-03	8.3000	8.3000	8.3000	8.3000	+23.881%	1	59	+1,207.229%
2025-06-02	6.9000	6.9000	6.7000	6.7000	-23.864%	2	58	+1,519.403%
2025-05-27	8.8000	9.2000	8.8000	8.8000	+3.529%	15	58	+1,132.955%
2025-05-21	8.5000	8.5000	8.5000	8.5000	-10.526%	1	47	+1,176.471%
2025-05-19	9.5000	9.5000	9.5000	9.5000	+1.064%	1	46	+1,042.105%
2025-05-14	9.4300	9.4300	9.4000	9.4000	+18.987%	13	46	+1,054.255%
2025-05-09	8.2000	8.2000	7.9000	7.9000	+14.493%	4	34	+1,273.418%
2025-05-05	6.9000	6.9000	6.9000	6.9000	+1.471%	1	32	+1,472.464%
2025-05-02	6.8000	6.8000	6.8000	6.8000	+1.493%	2	31	+1,495.588%
2025-04-30	6.7000	6.7000	6.7000	6.7000	+6.181%	1	30	+1,519.403%
2025-04-29	6.2700	6.3100	6.2700	6.3100	-6.519%	2	29	+1,619.493%
2025-04-28	6.7500	6.7500	6.7500	6.7500	-2.738%	1	27	+1,507.407%
2025-04-09	6.9400	6.9400	6.9400	6.9400	-9.043%	2	26	+1,463.401%
2025-04-07	7.6300	7.6300	7.6300	7.6300	+8.227%	10	28	+1,322.018%
2025-04-04	7.0500	7.0500	7.0500	7.0500	-45.769%	4	18	+1,439.007%
2025-03-25	13.0000	13.0000	13.0000	13.0000	+3.503%	1	18	+734.615%
2025-03-24	12.6600	12.6600	12.5600	12.5600	-1.258%	2	18	+763.854%
2025-03-17	12.5500	12.7200	12.5500	12.7200	+10.130%	6	16	+752.987%
2025-03-14	11.5500	11.5500	11.5500	11.5500	-9.055%	2	10	+839.394%
2025-03-11	12.7000	12.7000	12.7000	12.7000	+2.419%	2	9	+754.331%
2025-03-06	12.4000	12.4000	12.4000	12.4000	-11.744%	1	10	+775.000%
2025-02-27	14.0500	14.0500	14.0500	14.0500	-9.355%	1	10	+672.242%
2025-02-26	15.5000	15.5000	15.5000	15.5000	+3.333%	1	11	+600.000%
2025-02-21	15.0000	15.0000	15.0000	15.0000	-29.412%	2	10	+623.333%
2025-02-12	21.9000	21.9000	21.2500	21.2500	+32.399%	2	10	+410.588%
2025-02-11	16.0500	16.0500	16.0500	16.0500	-31.116%	2	10	+576.012%
2024-12-30	23.3000	23.3000	23.3000	23.3000	-28.308%	1	8	+365.665%
2024-12-13	32.5000	32.5000	32.5000	32.5000	-2.461%	2	7	+233.846%
2024-12-12	32.8300	33.3200	32.8300	33.3200	-24.273%	3	6	+225.630%
2024-11-29	44.0000	44.0000	44.0000	44.0000	0.000%	2	3	+146.591%
2024-11-07	44.0000	44.0000	44.0000	44.0000	+29.412%	1	2	+146.591%
2024-11-01	34.0000	34.0000	34.0000	34.0000	0.000%	2	1	+219.118%