Dark

GNRC20270115C220
GNRC Jan 15 2027 220.00 Call (GNRC270115C00220000)
option OPRA

EOD

Oct 1, 2026

17.40-5.946%(-1.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.4000	17.4000	17.4000	17.4000	-5.946%	4	135	0.000%
2026-09-30	18.5000	18.5000	18.5000	18.5000	+0.543%	1	135	-5.946%
2026-09-28	17.0500	18.4000	17.0500	18.4000	-4.167%	2	134	-5.435%
2026-09-25	17.8100	20.4800	17.2000	19.2000	+34.266%	5	133	-9.375%
2026-09-24	14.0600	14.3000	14.0600	14.3000	-12.270%	2	132	+21.678%
2026-09-23	18.1600	18.1600	16.3000	16.3000	-17.133%	4	133	+6.748%
2026-09-22	19.6700	19.6700	19.6700	19.6700	-0.957%	1	133	-11.540%
2026-09-21	22.3000	22.3000	18.9100	19.8600	-3.592%	8	132	-12.387%
2026-09-18	19.9000	20.6000	18.3000	20.6000	-6.150%	19	128	-15.534%
2026-09-17	34.0300	34.0300	20.0000	21.9500	+153.172%	44	118	-20.729%
2026-09-14	8.7000	8.7000	8.6700	8.6700	-24.279%	4	114	+100.692%
2026-09-10	11.4500	11.4500	11.4500	11.4500	-11.923%	1	114	+51.965%
2026-09-09	13.0000	13.0000	13.0000	13.0000	-15.584%	12	114	+33.846%
2026-09-08	15.4000	15.4000	15.4000	15.4000	+31.624%	1	114	+12.987%
2026-09-03	11.7000	11.7000	11.7000	11.7000	-1.015%	1	114	+48.718%
2026-09-01	11.6000	11.8200	11.6000	11.8200	-10.182%	2	113	+47.208%
2026-08-31	12.8000	13.1600	12.8000	13.1600	-3.942%	3	113	+32.219%
2026-08-28	15.1000	16.3200	13.4000	13.7000	-34.135%	6	112	+27.007%
2026-08-27	20.6000	20.8000	19.8000	20.8000	-14.333%	6	112	-16.346%
2026-08-26	23.2000	24.2800	23.2000	24.2800	+13.458%	2	113	-28.336%
2026-08-25	21.4000	21.4000	21.4000	21.4000	+8.081%	1	112	-18.692%
2026-08-24	19.8000	19.8000	19.8000	19.8000	-13.913%	2	112	-12.121%
2026-08-20	24.0000	24.0000	23.0000	23.0000	-4.167%	13	114	-24.348%
2026-08-19	25.0000	25.0000	24.0000	24.0000	-11.111%	5	126	-27.500%
2026-08-18	28.3000	28.3000	27.0000	27.0000	-17.683%	4	128	-35.556%
2026-08-17	32.8000	32.8000	32.8000	32.8000	+3.962%	5	129	-46.951%
2026-08-14	31.4000	33.4000	30.6500	31.5500	-3.517%	5	129	-44.849%
2026-08-13	31.9000	33.0000	30.6000	32.7000	-5.764%	7	128	-46.789%
2026-08-12	34.7000	34.7000	34.7000	34.7000	+12.298%	1	125	-49.856%
2026-08-11	32.0000	32.0000	30.9000	30.9000	+0.980%	3	125	-43.689%
2026-08-10	30.6000	30.6000	30.6000	30.6000	-3.774%	1	125	-43.137%
2026-08-07	31.8000	31.8000	31.8000	31.8000	-7.826%	2	124	-45.283%
2026-08-06	35.2600	35.2600	34.5000	34.5000	-13.338%	6	124	-49.565%
2026-08-05	40.0300	40.0300	39.8100	39.8100	+7.595%	3	120	-56.292%
2026-08-04	28.5000	37.0000	28.5000	37.0000	+39.623%	7	118	-52.973%
2026-08-03	26.5000	26.5000	26.5000	26.5000	+11.485%	1	117	-34.340%
2026-07-31	23.7700	23.7700	23.7700	23.7700	+13.190%	1	118	-26.798%
2026-07-30	21.1000	21.1000	21.0000	21.0000	-10.866%	2	118	-17.143%
2026-07-29	28.5000	28.5000	23.5600	23.5600	+0.255%	36	117	-26.146%
2026-07-28	26.0800	26.0800	23.5000	23.5000	-6.375%	13	127	-25.957%
2026-07-27	26.0000	27.5000	25.1000	25.1000	-9.810%	19	117	-30.677%
2026-07-24	31.7600	32.0700	27.8300	27.8300	-26.763%	72	107	-37.478%
2026-07-23	38.0000	38.0000	38.0000	38.0000	0.000%	2	154	-54.211%
2026-07-22	38.0000	38.0000	38.0000	38.0000	-4.306%	2	152	-54.211%
2026-07-21	41.4000	41.4000	39.6100	39.7100	+8.172%	71	150	-56.182%
2026-07-20	36.7100	36.7100	36.7100	36.7100	-28.160%	10	101	-52.601%
2026-07-10	51.1000	51.1000	51.1000	51.1000	+6.458%	1	111	-65.949%
2026-07-07	48.0000	48.0000	48.0000	48.0000	-49.843%	2	110	-63.750%
2026-06-22	95.7000	95.7000	95.7000	95.7000	+6.039%	1	110	-81.818%
2026-06-18	80.0000	90.2500	80.0000	90.2500	+61.103%	11	98	-80.720%
2026-06-10	57.0100	57.0100	56.0200	56.0200	-25.157%	10	98	-68.940%
2026-05-26	74.8500	74.8500	74.8500	74.8500	+7.884%	2	97	-76.754%
2026-05-22	69.3800	69.3800	69.3800	69.3800	+23.893%	1	95	-74.921%
2026-05-21	56.0000	56.0000	56.0000	56.0000	-24.832%	1	94	-68.929%
2026-05-13	74.6000	74.6000	74.2000	74.5000	+2.125%	6	94	-76.644%
2026-05-07	72.9500	72.9500	72.9500	72.9500	+0.551%	3	89	-76.148%
2026-05-06	72.5500	72.5500	72.5500	72.5500	+8.689%	1	91	-76.017%
2026-04-30	64.2000	66.7500	64.2000	66.7500	+5.952%	8	92	-73.933%
2026-04-29	59.2000	64.8000	59.2000	63.0000	+55.172%	14	89	-72.381%
2026-04-24	40.6000	40.6000	40.6000	40.6000	+4.103%	5	99	-57.143%
2026-04-23	39.0000	39.0000	39.0000	39.0000	-3.656%	1	94	-55.385%
2026-04-21	40.4800	40.4800	40.4800	40.4800	+5.061%	1	94	-57.016%
2026-04-17	37.2000	38.5300	37.2000	38.5300	+19.214%	4	94	-54.840%
2026-04-15	32.3200	32.3200	32.3200	32.3200	-12.649%	1	94	-46.163%
2026-04-14	37.0000	37.0000	37.0000	37.0000	+8.824%	1	94	-52.973%
2026-04-09	34.0000	34.0000	34.0000	34.0000	+3.030%	1	93	-48.824%
2026-04-08	32.3300	33.0000	32.3300	33.0000	+13.990%	3	92	-47.273%
2026-04-02	28.6900	29.0100	28.6700	28.9500	-6.613%	40	95	-39.896%
2026-04-01	31.3500	31.8000	31.0000	31.0000	+22.047%	13	95	-43.871%
2026-03-30	25.4000	25.4000	25.4000	25.4000	-23.838%	4	86	-31.496%
2026-03-26	34.6500	34.6500	33.3500	33.3500	-3.890%	40	90	-47.826%
2026-03-25	25.0200	34.7000	25.0200	34.7000	-7.958%	5	107	-49.856%
2026-03-24	37.7000	37.7000	37.7000	37.7000	+1.809%	10	105	-53.846%
2026-03-23	36.6800	37.1000	36.4300	37.0300	+11.704%	30	95	-53.011%
2026-03-18	31.0100	33.1500	31.0100	33.1500	-13.896%	27	80	-47.511%
2026-03-10	38.7000	39.8000	38.5000	38.5000	-8.333%	25	65	-54.805%
2026-03-02	42.0000	42.0000	42.0000	42.0000	-18.447%	1	62	-58.571%
2026-02-24	51.0000	51.5000	51.0000	51.5000	+11.957%	3	61	-66.214%
2026-02-23	46.3300	46.3300	46.0000	46.0000	-3.239%	3	61	-62.174%
2026-02-18	47.3900	47.5400	47.3900	47.5400	+1.257%	4	61	-63.399%
2026-02-12	46.9500	46.9500	46.9500	46.9500	+18.411%	1	61	-62.939%
2026-02-11	38.9000	42.4000	38.9000	39.6500	+98.250%	33	62	-56.116%
2026-02-09	20.0000	20.0000	20.0000	20.0000	-4.988%	3	72	-13.000%
2026-02-06	18.6000	21.2100	18.6000	21.0500	+23.969%	31	69	-17.340%
2026-01-27	16.9800	16.9800	16.9800	16.9800	+4.880%	1	39	+2.473%
2026-01-26	15.2000	16.1900	15.2000	16.1900	-17.817%	6	38	+7.474%
2026-01-22	21.1000	21.1000	19.7000	19.7000	+19.394%	4	33	-11.675%
2026-01-21	16.5000	16.5000	16.5000	16.5000	+32.000%	1	33	+5.455%
2026-01-15	12.5000	12.5000	12.5000	12.5000	+0.888%	2	32	+39.200%
2026-01-14	12.3900	12.3900	12.3900	12.3900	+51.098%	2	32	+40.436%
2025-12-19	7.8000	8.2000	7.8000	8.2000	-2.959%	2	30	+112.195%
2025-12-18	8.4500	8.4500	8.4500	8.4500	-24.215%	1	29	+105.917%
2025-12-17	11.1500	11.1500	11.1500	11.1500	-28.203%	1	29	+56.054%
2025-12-09	15.5300	15.5300	15.5300	15.5300	-10.850%	1	28	+12.041%
2025-12-05	17.4200	17.4200	17.4200	17.4200	-0.457%	1	27	-0.115%
2025-11-12	17.5000	17.5000	17.5000	17.5000	-45.141%	1	28	-0.571%
2025-10-29	31.9000	31.9000	31.9000	31.9000	+4.214%	1	28	-45.455%
2025-10-24	30.0000	30.6100	30.0000	30.6100	+56.733%	6	28	-43.156%
2025-10-09	19.5300	19.5300	19.5300	19.5300	-20.771%	3	23	-10.906%
2025-09-17	24.6500	24.6500	24.6500	24.6500	+12.918%	10	26	-29.412%
2025-09-05	21.8300	21.8300	21.8300	21.8300	-0.773%	1	16	-20.293%
2025-09-03	22.0000	22.0000	21.9000	22.0000	-34.132%	4	15	-20.909%
2025-08-18	33.4000	33.4000	33.4000	33.4000	+64.532%	4	15	-47.904%
2025-07-30	14.0000	20.3000	14.0000	20.3000	+64.372%	5	13	-14.286%
2025-07-25	12.3500	12.3500	12.3500	12.3500	+3.347%	1	8	+40.891%
2025-07-10	11.9500	11.9500	11.9500	11.9500	+19.500%	1	9	+45.607%
2025-07-08	10.0000	10.0000	10.0000	10.0000	+74.520%	1	8	+74.000%
2025-05-21	6.0000	6.0000	5.7300	5.7300	-23.600%	6	8	+203.665%
2025-05-19	7.5000	7.5000	7.5000	7.5000	-60.043%	2	4	+132.000%
2024-12-26	18.7700	18.7700	18.7700	18.7700	-15.450%	1	2	-7.299%
2024-09-27	22.2000	22.2000	22.2000	22.2000	0.000%	2	1	-21.622%