Dark

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

EOD

Oct 1, 2026

25.40-8.303%(-2.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	27.2000	27.2000	25.4000	25.4000	-8.303%	17	291	0.000%
2026-09-30	27.7000	27.7000	27.7000	27.7000	-10.501%	15	289	-8.303%
2026-09-29	29.1500	30.9500	29.1500	30.9500	+14.630%	5	289	-17.932%
2026-09-28	25.9000	27.0600	25.1000	27.0000	-6.574%	17	290	-5.926%
2026-09-25	26.6000	29.3000	25.5000	28.9000	+23.716%	18	280	-12.111%
2026-09-24	21.9600	23.3600	21.9500	23.3600	-3.071%	117	279	+8.733%
2026-09-23	25.5000	26.9000	24.1000	24.1000	-13.309%	18	320	+5.394%
2026-09-22	28.4500	29.3000	27.8000	27.8000	+1.460%	13	324	-8.633%
2026-09-21	30.2000	30.5000	27.0000	27.4000	-0.689%	146	318	-7.299%
2026-09-18	28.5000	28.5000	26.1000	27.5900	-8.944%	24	237	-7.938%
2026-09-17	40.9000	40.9000	28.0000	30.3000	+151.452%	45	231	-16.172%
2026-09-16	13.7500	13.8000	12.0500	12.0500	-6.226%	7	231	+110.788%
2026-09-15	12.8500	12.8500	12.8500	12.8500	-7.753%	5	236	+97.665%
2026-09-14	15.1000	15.1000	13.9300	13.9300	-27.973%	8	236	+82.340%
2026-09-11	18.9100	19.3500	18.9100	19.3400	+11.792%	71	236	+31.334%
2026-09-10	17.3000	17.3000	17.3000	17.3000	-8.320%	1	276	+46.821%
2026-09-09	18.8700	18.8700	18.8700	18.8700	-12.436%	4	277	+34.605%
2026-09-08	21.5500	21.5500	21.5500	21.5500	+14.628%	1	274	+17.865%
2026-09-04	18.3000	19.0600	18.3000	18.8000	+11.045%	29	275	+35.106%
2026-09-03	16.9300	16.9300	16.9300	16.9300	+2.606%	1	275	+50.030%
2026-09-01	16.9800	16.9800	16.5000	16.5000	-13.158%	4	274	+53.939%
2026-08-31	19.5000	19.7000	19.0000	19.0000	-5.941%	5	270	+33.684%
2026-08-28	20.0000	20.2000	19.9000	20.2000	-11.013%	5	266	+25.743%
2026-08-27	25.1000	25.1000	22.7000	22.7000	-23.051%	3	264	+11.894%
2026-08-25	29.5000	29.5000	29.5000	29.5000	-3.088%	2	261	-13.898%
2026-08-24	30.0000	30.4400	28.2000	30.4400	-17.730%	4	263	-16.557%
2026-08-18	37.0000	37.0000	37.0000	37.0000	-19.214%	2	264	-31.351%
2026-08-12	45.8000	45.8000	45.8000	45.8000	+21.809%	1	266	-44.541%
2026-08-10	37.6000	37.6000	37.6000	37.6000	-6.769%	1	266	-32.447%
2026-08-07	40.3000	40.3300	40.3000	40.3300	-20.532%	2	267	-37.020%
2026-08-05	50.7500	50.7500	50.7500	50.7500	+23.180%	1	265	-49.951%
2026-08-04	39.0500	41.2000	39.0500	41.2000	+14.923%	7	266	-38.350%
2026-08-03	31.2100	36.0000	30.7700	35.8500	+13.918%	5	266	-29.149%
2026-07-31	30.9000	31.5500	30.9000	31.4700	-4.636%	74	265	-19.288%
2026-07-30	33.0000	33.0000	33.0000	33.0000	+5.431%	2	221	-23.030%
2026-07-29	39.5000	39.5000	31.3000	31.3000	-5.836%	4	219	-18.850%
2026-07-28	34.3000	34.3000	29.5000	33.2400	-8.932%	12	219	-23.586%
2026-07-24	39.9000	39.9000	36.5000	36.5000	-25.205%	3	217	-30.411%
2026-07-21	48.8000	48.8000	48.8000	48.8000	-41.459%	1	216	-47.951%
2026-07-06	83.3600	83.3600	83.3600	83.3600	+14.192%	1	215	-69.530%
2026-07-02	73.0000	73.0000	73.0000	73.0000	-32.719%	1	214	-65.205%
2026-06-30	108.5000	108.5000	108.5000	108.5000	-1.543%	2	214	-76.590%
2026-06-22	110.2000	110.2000	110.2000	110.2000	+23.820%	1	216	-76.951%
2026-06-16	89.0000	89.0000	89.0000	89.0000	0.000%	1	217	-71.461%
2026-06-15	89.0000	89.0000	89.0000	89.0000	+14.691%	1	217	-71.461%
2026-06-11	78.0000	78.0000	77.6000	77.6000	-10.927%	2	217	-67.268%
2026-06-08	87.0000	87.2300	86.6000	87.1200	+8.089%	11	217	-70.845%
2026-06-05	81.9000	81.9000	80.6000	80.6000	-21.289%	8	215	-68.486%
2026-06-02	104.4000	104.4000	102.3400	102.4000	+16.762%	9	216	-75.195%
2026-06-01	87.0000	87.7000	87.0000	87.7000	+3.664%	2	208	-71.038%
2026-05-22	82.4000	84.6000	82.4000	84.6000	-3.699%	2	207	-69.976%
2026-05-14	85.7000	87.8500	85.7000	87.8500	+7.924%	6	208	-71.087%
2026-05-12	83.0500	83.0500	81.4000	81.4000	+5.304%	6	202	-68.796%
2026-05-04	77.3000	77.3000	77.3000	77.3000	+3.342%	1	202	-67.141%
2026-04-29	67.4000	74.8000	66.6000	74.8000	+62.750%	5	201	-66.043%
2026-04-28	45.9600	45.9600	45.9600	45.9600	-3.242%	1	201	-44.735%
2026-04-27	47.5000	47.5000	47.5000	47.5000	+1.713%	3	201	-46.526%
2026-04-14	41.0000	46.7000	41.0000	46.7000	+17.101%	7	201	-45.610%
2026-04-08	39.8800	39.8800	39.8800	39.8800	+16.950%	1	201	-36.309%
2026-04-07	34.1000	34.1000	34.1000	34.1000	-10.499%	2	201	-25.513%
2026-04-01	38.1000	38.1000	38.1000	38.1000	+3.140%	1	199	-33.333%
2026-03-31	36.9400	36.9400	36.9400	36.9400	-4.696%	1	200	-31.240%
2026-03-27	38.7600	38.7600	38.7600	38.7600	-8.907%	2	199	-34.469%
2026-03-26	42.5500	42.5500	42.5500	42.5500	+20.949%	25	199	-40.306%
2026-03-25	32.4500	35.1800	32.2000	35.1800	-16.238%	11	199	-27.800%
2026-03-23	42.0000	42.0000	42.0000	42.0000	+13.238%	1	198	-39.524%
2026-03-20	37.0900	37.0900	37.0900	37.0900	-8.352%	1	198	-31.518%
2026-03-13	40.4700	40.4700	40.4700	40.4700	-14.131%	1	198	-37.237%
2026-03-11	49.3800	49.3800	47.1300	47.1300	+14.951%	15	198	-46.107%
2026-03-09	41.0000	41.0000	41.0000	41.0000	-20.280%	1	211	-38.049%
2026-03-03	50.5500	51.4300	50.5500	51.4300	-20.202%	5	211	-50.612%
2026-02-25	64.4500	64.4500	64.4500	64.4500	+9.237%	3	212	-60.590%
2026-02-20	59.1100	59.1100	59.0000	59.0000	+1.637%	3	212	-56.949%
2026-02-19	57.8500	58.3000	57.8500	58.0500	-1.727%	107	211	-56.245%
2026-02-18	58.5000	59.0700	58.5000	59.0700	-8.105%	21	241	-57.000%
2026-02-17	64.3000	64.3300	64.2800	64.2800	+14.276%	10	243	-60.485%
2026-02-13	54.8000	56.2500	54.8000	56.2500	+14.097%	2	231	-54.844%
2026-02-11	40.0500	51.1000	40.0500	49.3000	+76.071%	27	231	-48.479%
2026-02-10	29.2200	29.2200	28.0000	28.0000	-5.213%	6	213	-9.286%
2026-02-09	28.3000	30.0000	28.0000	29.5400	+2.569%	7	213	-14.015%
2026-02-06	26.0000	28.8000	26.0000	28.8000	+26.095%	16	218	-11.806%
2026-02-05	24.2500	24.2500	22.8400	22.8400	-12.154%	13	210	+11.208%
2026-02-04	26.0000	26.0000	26.0000	26.0000	+22.008%	3	205	-2.308%
2026-01-30	21.3100	21.3100	21.3100	21.3100	-5.289%	1	205	+19.193%
2026-01-29	22.5000	22.5000	22.5000	22.5000	-5.858%	1	204	+12.889%
2026-01-28	23.9000	23.9000	23.9000	23.9000	+8.636%	1	203	+6.276%
2026-01-26	22.0000	22.0000	22.0000	22.0000	-11.219%	2	203	+15.455%
2026-01-23	24.7800	24.7800	24.7800	24.7800	-6.455%	10	201	+2.502%
2026-01-22	27.3400	27.3400	25.6200	26.4900	+16.286%	9	201	-4.115%
2026-01-21	21.0000	24.3000	21.0000	22.7800	+23.135%	46	201	+11.501%
2026-01-20	17.0000	18.5000	17.0000	18.5000	+22.598%	3	191	+37.297%
2026-01-14	16.6600	16.6600	15.0900	15.0900	-7.593%	52	190	+68.323%
2026-01-13	16.5300	16.5300	16.3300	16.3300	+28.583%	2	139	+55.542%
2026-01-08	12.2200	12.7000	12.2200	12.7000	+7.627%	11	138	+100.000%
2026-01-06	11.8000	11.8000	11.8000	11.8000	-5.600%	30	138	+115.254%
2026-01-05	12.5000	12.5000	12.5000	12.5000	+22.549%	10	108	+103.200%
2026-01-02	10.2000	10.2000	10.2000	10.2000	+2.000%	5	108	+149.020%
2025-12-30	10.0000	10.0000	10.0000	10.0000	-13.420%	5	105	+154.000%
2025-12-26	11.5500	11.5500	11.5500	11.5500	+5.000%	3	110	+119.913%
2025-12-23	11.4000	11.4000	11.0000	11.0000	-5.172%	2	107	+130.909%
2025-12-19	11.5000	11.6000	11.5000	11.6000	-0.172%	3	109	+118.966%
2025-12-18	11.9500	11.9500	11.5000	11.6200	-11.298%	3	108	+118.589%
2025-12-17	16.8700	16.8700	13.1000	13.1000	-34.565%	4	109	+93.893%
2025-12-12	20.0200	20.0200	20.0200	20.0200	-4.667%	1	113	+26.873%
2025-12-11	21.0000	21.0000	21.0000	21.0000	-4.545%	1	113	+20.952%
2025-12-09	22.0000	22.0000	22.0000	22.0000	+13.990%	10	113	+15.455%
2025-12-03	19.3000	19.9000	19.3000	19.3000	+4.324%	10	113	+31.606%
2025-12-02	18.5000	18.5000	18.5000	18.5000	+12.530%	1	115	+37.297%
2025-11-21	14.0000	16.4400	14.0000	16.4400	-9.670%	23	115	+54.501%
2025-11-14	18.2000	18.2000	18.1500	18.2000	-19.859%	4	106	+39.560%
2025-11-12	20.8900	22.7100	20.8900	22.7100	+17.425%	2	102	+11.845%
2025-11-11	19.3400	19.3400	19.3400	19.3400	-4.163%	1	101	+31.334%
2025-11-10	19.7500	20.5000	18.8500	20.1800	+14.334%	32	101	+25.867%
2025-11-07	17.6500	17.6500	17.6500	17.6500	-7.349%	10	79	+43.909%
2025-11-06	19.8000	19.8000	19.0500	19.0500	-3.788%	2	79	+33.333%
2025-11-04	20.1000	20.1000	19.8000	19.8000	-13.310%	6	80	+28.283%
2025-11-03	24.3000	24.3000	22.8400	22.8400	-12.154%	17	82	+11.208%
2025-10-31	26.0000	26.0000	26.0000	26.0000	+14.537%	1	82	-2.308%
2025-10-30	26.7500	26.7500	22.7000	22.7000	-44.836%	7	82	+11.894%
2025-10-29	25.5000	41.1500	25.5000	41.1500	+10.589%	5	82	-38.275%
2025-10-28	37.2100	37.2100	37.2100	37.2100	-0.107%	2	81	-31.739%
2025-10-23	37.2500	37.2500	37.2500	37.2500	-6.148%	3	79	-31.812%
2025-10-16	39.6900	39.6900	39.6900	39.6900	-0.276%	1	79	-36.004%
2025-10-15	39.8000	39.8000	39.8000	39.8000	+39.796%	2	80	-36.181%
2025-10-10	28.4700	28.4700	28.4700	28.4700	+10.093%	1	80	-10.783%
2025-10-09	25.8600	25.8600	25.8600	25.8600	+12.435%	1	81	-1.779%
2025-10-06	23.0000	23.0000	23.0000	23.0000	-7.889%	2	82	+10.435%
2025-10-02	24.9600	24.9700	24.9600	24.9700	+0.564%	5	81	+1.722%
2025-09-24	26.3000	26.3000	24.7000	24.8300	-19.644%	6	80	+2.296%
2025-09-22	30.9000	30.9000	30.9000	30.9000	-1.467%	2	80	-17.799%
2025-09-16	31.1500	31.3600	31.1500	31.3600	+10.035%	11	78	-19.005%
2025-09-03	28.6000	28.6000	28.5000	28.5000	-3.390%	4	82	-10.877%
2025-09-02	29.5000	29.5000	29.5000	29.5000	-7.813%	10	78	-13.898%
2025-08-29	32.0000	32.0000	32.0000	32.0000	-21.856%	1	68	-20.625%
2025-08-12	41.8600	41.8600	40.9500	40.9500	+0.639%	25	68	-37.973%
2025-08-11	40.5700	40.6900	40.5700	40.6900	-1.286%	2	48	-37.577%
2025-08-05	41.9200	41.9200	41.2200	41.2200	+3.050%	5	49	-38.379%
2025-08-04	39.4000	40.0000	39.4000	40.0000	+9.981%	2	44	-36.500%
2025-08-01	35.9100	36.3700	35.9100	36.3700	0.000%	5	46	-30.162%
2025-07-31	36.2100	36.3700	35.8800	36.3700	+22.006%	7	48	-30.162%
2025-07-30	21.6000	29.8100	21.6000	29.8100	+72.312%	2	47	-14.794%
2025-07-25	16.0000	17.3000	16.0000	17.3000	+11.613%	3	46	+46.821%
2025-07-18	15.5000	15.5000	15.5000	15.5000	+6.164%	1	48	+63.871%
2025-07-17	14.6000	14.6000	14.6000	14.6000	-9.034%	1	48	+73.973%
2025-07-10	15.0000	16.0500	15.0000	16.0500	+0.313%	5	49	+58.255%
2025-07-03	16.0000	16.0000	16.0000	16.0000	+6.667%	1	51	+58.750%
2025-07-02	15.0000	15.0000	15.0000	15.0000	+7.143%	1	51	+69.333%
2025-07-01	14.0000	14.0000	14.0000	14.0000	+7.692%	1	52	+81.429%
2025-06-30	13.0000	13.0000	13.0000	13.0000	+4.000%	1	53	+95.385%
2025-06-26	12.0000	12.5000	12.0000	12.5000	+19.048%	2	54	+103.200%
2025-06-24	10.5000	10.5000	10.5000	10.5000	+4.167%	1	56	+141.905%
2025-06-10	10.0000	10.3000	10.0000	10.0800	+3.918%	7	58	+151.984%
2025-06-09	9.7000	9.7000	9.7000	9.7000	+0.518%	1	59	+161.856%
2025-06-06	9.6500	9.6500	9.6500	9.6500	+6.866%	2	59	+163.212%
2025-06-04	9.0300	9.0300	9.0300	9.0300	+8.795%	1	59	+181.285%
2025-06-03	8.3000	8.3000	8.3000	8.3000	+23.881%	1	59	+206.024%
2025-06-02	6.9000	6.9000	6.7000	6.7000	-23.864%	2	58	+279.104%
2025-05-27	8.8000	9.2000	8.8000	8.8000	+3.529%	15	58	+188.636%
2025-05-21	8.5000	8.5000	8.5000	8.5000	-10.526%	1	47	+198.824%
2025-05-19	9.5000	9.5000	9.5000	9.5000	+1.064%	1	46	+167.368%
2025-05-14	9.4300	9.4300	9.4000	9.4000	+18.987%	13	46	+170.213%
2025-05-09	8.2000	8.2000	7.9000	7.9000	+14.493%	4	34	+221.519%
2025-05-05	6.9000	6.9000	6.9000	6.9000	+1.471%	1	32	+268.116%
2025-05-02	6.8000	6.8000	6.8000	6.8000	+1.493%	2	31	+273.529%
2025-04-30	6.7000	6.7000	6.7000	6.7000	+6.181%	1	30	+279.104%
2025-04-29	6.2700	6.3100	6.2700	6.3100	-6.519%	2	29	+302.536%
2025-04-28	6.7500	6.7500	6.7500	6.7500	-2.738%	1	27	+276.296%
2025-04-09	6.9400	6.9400	6.9400	6.9400	-9.043%	2	26	+265.994%
2025-04-07	7.6300	7.6300	7.6300	7.6300	+8.227%	10	28	+232.896%
2025-04-04	7.0500	7.0500	7.0500	7.0500	-45.769%	4	18	+260.284%
2025-03-25	13.0000	13.0000	13.0000	13.0000	+3.503%	1	18	+95.385%
2025-03-24	12.6600	12.6600	12.5600	12.5600	-1.258%	2	18	+102.229%
2025-03-17	12.5500	12.7200	12.5500	12.7200	+10.130%	6	16	+99.686%
2025-03-14	11.5500	11.5500	11.5500	11.5500	-9.055%	2	10	+119.913%
2025-03-11	12.7000	12.7000	12.7000	12.7000	+2.419%	2	9	+100.000%
2025-03-06	12.4000	12.4000	12.4000	12.4000	-11.744%	1	10	+104.839%
2025-02-27	14.0500	14.0500	14.0500	14.0500	-9.355%	1	10	+80.783%
2025-02-26	15.5000	15.5000	15.5000	15.5000	+3.333%	1	11	+63.871%
2025-02-21	15.0000	15.0000	15.0000	15.0000	-29.412%	2	10	+69.333%
2025-02-12	21.9000	21.9000	21.2500	21.2500	+32.399%	2	10	+19.529%
2025-02-11	16.0500	16.0500	16.0500	16.0500	-31.116%	2	10	+58.255%
2024-12-30	23.3000	23.3000	23.3000	23.3000	-28.308%	1	8	+9.013%
2024-12-13	32.5000	32.5000	32.5000	32.5000	-2.461%	2	7	-21.846%
2024-12-12	32.8300	33.3200	32.8300	33.3200	-24.273%	3	6	-23.770%
2024-11-29	44.0000	44.0000	44.0000	44.0000	0.000%	2	3	-42.273%
2024-11-07	44.0000	44.0000	44.0000	44.0000	+29.412%	1	2	-42.273%
2024-11-01	34.0000	34.0000	34.0000	34.0000	0.000%	2	1	-25.294%