Dark

GNRC20270115C210
GNRC Jan 15 2027 210.00 Call (GNRC270115C00210000)
option OPRA

EOD

Oct 1, 2026

23.00-2.128%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.2300	23.0000	20.2300	23.0000	-2.128%	4	210	0.000%
2026-09-30	22.4000	23.5000	22.4000	23.5000	-7.115%	5	213	-2.128%
2026-09-29	23.7500	25.3000	23.7500	25.3000	+11.307%	3	210	-9.091%
2026-09-28	23.2000	23.2000	19.9000	22.7300	-7.602%	11	213	+1.188%
2026-09-25	24.2000	24.6000	24.2000	24.6000	+36.667%	3	206	-6.504%
2026-09-24	17.6100	18.0000	17.5500	18.0000	-11.330%	103	207	+27.778%
2026-09-23	21.1000	21.9000	20.3000	20.3000	-11.354%	24	252	+13.300%
2026-09-22	23.2000	23.2000	22.9000	22.9000	+0.263%	2	271	+0.437%
2026-09-21	25.0500	25.0500	22.5500	22.8400	-6.008%	112	270	+0.701%
2026-09-18	23.0000	24.3000	21.8000	24.3000	-7.429%	15	165	-5.350%
2026-09-17	29.3000	29.3000	23.8100	26.2500	+159.901%	41	164	-12.381%
2026-09-16	10.1000	10.1000	10.1000	10.1000	-1.077%	3	159	+127.723%
2026-09-15	10.2500	10.2500	10.2100	10.2100	-2.109%	2	159	+125.269%
2026-09-14	10.4300	10.4300	10.4300	10.4300	-23.869%	1	159	+120.518%
2026-09-10	13.7000	13.7000	13.7000	13.7000	-12.739%	3	160	+67.883%
2026-09-09	15.7000	15.7000	15.7000	15.7000	-12.778%	2	157	+46.497%
2026-09-08	17.2000	18.0000	17.2000	18.0000	+5.263%	2	159	+27.778%
2026-08-28	17.1000	17.1000	17.1000	17.1000	-16.990%	1	158	+34.503%
2026-08-27	20.7000	20.7000	20.2200	20.6000	-25.091%	6	157	+11.650%
2026-08-26	27.5000	27.5000	27.5000	27.5000	+5.769%	1	159	-16.364%
2026-08-24	24.0000	26.0000	24.0000	26.0000	-8.772%	3	158	-11.538%
2026-08-19	28.5000	28.5000	28.5000	28.5000	-10.377%	2	157	-19.298%
2026-08-18	31.8000	31.8000	31.8000	31.8000	-15.918%	1	157	-27.673%
2026-08-14	37.8200	37.8200	37.8200	37.8200	+2.216%	1	156	-39.186%
2026-08-13	37.0000	37.0000	37.0000	37.0000	+7.091%	6	156	-37.838%
2026-08-10	34.5500	34.5500	34.5500	34.5500	-23.222%	1	156	-33.430%
2026-08-05	43.9000	45.3700	43.9000	45.0000	+8.669%	5	156	-48.889%
2026-08-04	34.4300	41.4100	34.4300	41.4100	+38.495%	29	156	-44.458%
2026-08-03	31.3700	31.4000	29.9000	29.9000	+9.805%	11	130	-23.077%
2026-07-31	26.7500	27.2700	26.7300	27.2300	-7.286%	74	124	-15.534%
2026-07-28	31.9000	31.9000	29.3700	29.3700	-18.867%	6	133	-21.689%
2026-07-24	36.2600	36.3500	36.1500	36.2000	-19.088%	70	131	-36.464%
2026-07-15	44.7400	44.7400	44.7400	44.7400	-15.233%	3	97	-48.592%
2026-07-07	52.7800	52.7800	52.7800	52.7800	-47.882%	1	100	-56.423%
2026-06-30	101.2700	101.2700	101.2700	101.2700	+25.739%	1	100	-77.288%
2026-06-08	80.4400	80.5400	80.4400	80.5400	-4.889%	2	101	-71.443%
2026-05-26	84.6800	84.6800	84.6800	84.6800	+41.251%	1	100	-72.839%
2026-05-19	59.9500	59.9500	59.9500	59.9500	-26.442%	5	100	-61.635%
2026-05-13	81.2000	81.5000	80.8000	81.5000	+22.244%	10	100	-71.779%
2026-04-29	66.3000	66.9300	66.3000	66.6700	+47.174%	41	99	-65.502%
2026-04-23	45.3000	45.3000	45.3000	45.3000	+8.115%	1	105	-49.227%
2026-04-17	42.2800	42.2800	41.9000	41.9000	+18.028%	8	106	-45.107%
2026-04-08	35.5000	35.5000	35.5000	35.5000	+17.355%	1	113	-35.211%
2026-04-07	30.0000	30.2500	30.0000	30.2500	-7.859%	4	113	-23.967%
2026-04-02	32.8300	32.8400	32.5900	32.8300	+12.857%	40	91	-29.942%
2026-03-31	30.0000	30.0000	29.0900	29.0900	-2.383%	3	91	-20.935%
2026-03-30	29.8000	29.8000	29.8000	29.8000	-14.857%	2	91	-22.819%
2026-03-25	35.0000	35.0000	35.0000	35.0000	+4.478%	1	89	-34.286%
2026-03-20	33.5000	33.5000	33.5000	33.5000	-7.688%	1	90	-31.343%
2026-03-13	36.2900	36.2900	36.2900	36.2900	-14.107%	1	89	-36.622%
2026-03-10	42.2500	42.2500	42.2500	42.2500	-21.643%	7	88	-45.562%
2026-02-20	53.9200	53.9200	53.9200	53.9200	+5.313%	4	88	-57.344%
2026-02-13	50.9500	51.2000	50.9500	51.2000	+13.400%	2	91	-55.078%
2026-02-12	50.0100	50.3400	44.6900	45.1500	+5.614%	14	91	-49.059%
2026-02-11	40.0000	47.2000	40.0000	42.7500	+94.318%	6	96	-46.199%
2026-02-04	22.0000	22.0000	22.0000	22.0000	+8.055%	10	94	+4.545%
2026-02-03	20.3600	20.3600	20.3600	20.3600	+4.410%	2	84	+12.967%
2026-02-02	18.1500	19.5000	18.1500	19.5000	-2.937%	3	82	+17.949%
2026-01-27	20.0900	20.0900	20.0900	20.0900	+11.611%	2	80	+14.485%
2026-01-26	18.0000	18.0000	17.8000	18.0000	-18.182%	8	78	+27.778%
2026-01-23	21.9000	23.2000	21.4000	22.0000	-1.786%	25	77	+4.545%
2026-01-22	23.2000	24.5000	22.3400	22.4000	+6.667%	18	65	+2.679%
2026-01-21	21.0000	21.0000	21.0000	21.0000	+43.345%	1	61	+9.524%
2026-01-16	14.6500	14.6500	14.6500	14.6500	+18.145%	1	61	+56.997%
2026-01-12	12.4000	12.4000	12.4000	12.4000	+14.497%	2	61	+85.484%
2026-01-08	10.8300	10.8300	10.8300	10.8300	+23.630%	4	59	+112.373%
2025-12-29	8.7600	8.7600	8.7600	8.7600	-11.960%	1	55	+162.557%
2025-12-18	9.9500	9.9500	9.9500	9.9500	-41.471%	1	54	+131.156%
2025-12-03	16.8000	17.0000	16.8000	17.0000	+27.628%	2	55	+35.294%
2025-11-25	13.3200	13.3200	13.3200	13.3200	-4.857%	2	55	+72.673%
2025-11-24	14.0000	14.0000	14.0000	14.0000	+1.818%	1	54	+64.286%
2025-11-19	13.7500	13.7500	13.7500	13.7500	-39.427%	5	54	+67.273%
2025-10-30	22.5000	22.7000	22.5000	22.7000	+0.889%	2	49	+1.322%
2025-10-29	22.5000	22.5000	22.5000	22.5000	-22.866%	1	48	+2.222%
2025-10-14	29.1700	29.1700	29.1700	29.1700	+5.880%	1	48	-21.152%
2025-09-16	27.5500	27.5500	27.5500	27.5500	+5.313%	10	48	-16.515%
2025-09-05	26.1600	26.1600	26.1600	26.1600	+4.223%	2	48	-12.080%
2025-09-03	25.1000	25.1000	25.1000	25.1000	-1.876%	4	46	-8.367%
2025-09-02	25.5800	25.5800	25.5800	25.5800	-29.745%	3	42	-10.086%
2025-08-18	36.4100	36.4100	36.4100	36.4100	-2.386%	3	39	-36.831%
2025-08-05	37.3000	37.3000	37.3000	37.3000	+5.070%	1	42	-38.338%
2025-08-04	35.4900	35.5000	35.4900	35.5000	+10.764%	4	42	-35.211%
2025-07-31	31.8800	32.0500	31.8800	32.0500	+20.172%	11	38	-28.237%
2025-07-30	26.6700	26.6700	26.6700	26.6700	+260.405%	5	27	-13.761%
2025-05-27	7.4000	7.4000	7.4000	7.4000	+32.616%	10	22	+210.811%
2025-04-09	5.5800	5.5800	5.5800	5.5800	-7.000%	1	12	+312.186%
2025-04-07	6.6300	6.6300	6.0000	6.0000	-58.478%	11	12	+283.333%
2025-02-06	14.4500	14.4500	14.4500	14.4500	-38.901%	1	12	+59.170%
2025-01-14	23.6500	23.6500	23.6500	23.6500	-39.390%	1	12	-2.748%
2024-12-03	38.9500	39.0200	38.9500	39.0200	-8.832%	10	12	-41.056%
2024-11-11	42.8000	42.8000	42.8000	42.8000	+20.972%	1	2	-46.262%
2024-10-07	35.3800	35.3800	35.3800	35.3800	0.000%	1	1	-34.992%