Dark

GNRC20270115C230
GNRC Jan 15 2027 230.00 Call (GNRC270115C00230000)
option OPRA

EOD

Oct 1, 2026

14.00-7.895%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.0000	14.0000	14.0000	14.0000	-7.895%	1	209	0.000%
2026-09-30	15.2000	15.2000	15.2000	15.2000	-18.499%	2	208	-7.895%
2026-09-29	16.8000	18.6500	16.5000	18.6500	+14.207%	26	208	-24.933%
2026-09-25	15.3200	16.3300	15.3200	16.3300	+38.979%	7	219	-14.268%
2026-09-24	12.9000	12.9000	11.7500	11.7500	-16.251%	5	221	+19.149%
2026-09-23	15.0000	15.0000	14.0300	14.0300	-6.529%	5	221	-0.214%
2026-09-22	15.0100	15.0100	15.0100	15.0100	-3.224%	1	220	-6.729%
2026-09-21	16.5000	17.5000	15.5100	15.5100	-1.835%	7	221	-9.736%
2026-09-18	20.3000	20.3000	15.5500	15.8000	-9.404%	15	217	-11.392%
2026-09-17	26.2000	26.2000	17.3900	17.4400	+152.754%	30	206	-19.725%
2026-09-16	6.9000	6.9000	6.9000	6.9000	+7.477%	1	190	+102.899%
2026-09-15	6.2500	6.4200	6.2500	6.4200	-12.055%	2	189	+118.069%
2026-09-14	7.4900	7.4900	7.3000	7.3000	-17.700%	51	188	+91.781%
2026-09-10	8.2000	8.8700	8.2000	8.8700	-17.870%	22	138	+57.835%
2026-09-08	11.0300	11.0300	10.8000	10.8000	+4.854%	2	129	+29.630%
2026-09-04	10.3000	10.3000	10.3000	10.3000	+7.292%	1	127	+35.922%
2026-09-03	9.4000	9.6000	9.0700	9.6000	+3.784%	3	127	+45.833%
2026-09-02	9.3900	9.3900	9.2500	9.2500	-7.500%	13	127	+51.351%
2026-09-01	10.0000	10.0000	10.0000	10.0000	-11.504%	1	127	+40.000%
2026-08-31	11.3000	11.3000	11.3000	11.3000	0.000%	1	127	+23.894%
2026-08-28	13.4000	13.4000	11.0000	11.3000	-13.609%	8	126	+23.894%
2026-08-27	14.2000	14.2000	13.0800	13.0800	-24.393%	2	121	+7.034%
2026-08-24	17.3000	17.3000	17.3000	17.3000	-14.778%	1	121	-19.075%
2026-08-20	19.5000	20.3000	19.5000	20.3000	-4.290%	11	121	-31.034%
2026-08-19	19.6000	21.2100	19.6000	21.2100	-7.783%	2	131	-33.993%
2026-08-18	23.0000	23.0000	23.0000	23.0000	-19.298%	2	130	-39.130%
2026-08-17	28.5000	28.5000	28.5000	28.5000	+6.662%	2	132	-50.877%
2026-08-13	30.5200	30.5600	26.7200	26.7200	-11.229%	6	132	-47.605%
2026-08-12	30.3000	30.3000	30.1000	30.1000	+9.854%	3	127	-53.488%
2026-08-11	25.7800	27.4000	25.7800	27.4000	-2.317%	6	129	-48.905%
2026-08-07	28.0900	28.0900	28.0500	28.0500	-15.000%	2	128	-50.089%
2026-08-06	33.0000	33.0000	33.0000	33.0000	-3.226%	2	129	-57.576%
2026-08-05	34.1000	34.1000	34.1000	34.1000	+6.897%	2	128	-58.944%
2026-08-04	26.1000	31.9000	26.1000	31.9000	+59.500%	14	126	-56.113%
2026-07-31	20.0000	20.0000	20.0000	20.0000	-4.031%	5	126	-30.000%
2026-07-29	21.1500	21.1500	20.8400	20.8400	-5.999%	3	128	-32.821%
2026-07-28	22.1700	22.1700	22.1700	22.1700	-11.849%	10	127	-36.852%
2026-07-27	25.1500	25.1500	25.1500	25.1500	-11.444%	1	117	-44.334%
2026-07-24	28.4000	28.4000	28.4000	28.4000	-7.642%	1	117	-50.704%
2026-07-23	30.7500	30.7500	30.7500	30.7500	-5.963%	1	117	-54.472%
2026-07-20	32.7000	32.7000	32.7000	32.7000	-5.926%	1	117	-57.187%
2026-07-17	34.7600	34.7600	34.7600	34.7600	-4.767%	1	117	-59.724%
2026-07-16	36.5000	36.5000	36.5000	36.5000	-5.489%	1	117	-61.644%
2026-07-15	38.6200	38.6200	38.6200	38.6200	-15.861%	1	116	-63.749%
2026-07-10	45.9000	45.9000	45.9000	45.9000	-0.542%	1	116	-69.499%
2026-07-07	44.5000	46.1500	44.5000	46.1500	-37.711%	11	115	-69.664%
2026-06-18	74.0900	74.0900	74.0900	74.0900	+7.940%	1	114	-81.104%
2026-06-16	70.1000	70.1000	68.6400	68.6400	+28.155%	2	114	-79.604%
2026-06-10	53.7200	53.7700	53.5300	53.5600	-22.038%	12	114	-73.861%
2026-06-08	68.6500	68.7000	68.6500	68.7000	-14.339%	2	104	-79.622%
2026-06-02	80.2000	80.2000	80.2000	80.2000	+25.548%	10	104	-82.544%
2026-05-22	63.8800	63.8800	63.8800	63.8800	-5.920%	1	104	-78.084%
2026-05-13	68.4000	68.4000	67.9000	67.9000	+3.982%	11	104	-79.381%
2026-05-06	65.3000	65.3000	65.3000	65.3000	+7.490%	5	100	-78.560%
2026-04-30	60.6200	60.7500	60.6200	60.7500	+5.286%	5	105	-76.955%
2026-04-29	48.8500	57.7000	48.8500	57.7000	+76.615%	11	105	-75.737%
2026-04-28	32.6700	32.6700	32.6700	32.6700	-5.029%	1	104	-57.147%
2026-04-27	34.4000	34.4000	34.4000	34.4000	-9.474%	1	104	-59.302%
2026-04-24	38.0000	38.0000	38.0000	38.0000	+13.095%	1	104	-63.158%
2026-04-22	33.6000	33.6000	33.6000	33.6000	-2.609%	1	104	-58.333%
2026-04-21	34.5000	34.5000	34.5000	34.5000	-5.609%	20	105	-59.420%
2026-04-20	36.5500	36.5500	36.5500	36.5500	+21.833%	2	105	-61.696%
2026-04-16	30.0000	30.0000	30.0000	30.0000	-5.063%	4	105	-53.333%
2026-04-14	33.0000	33.0000	31.6000	31.6000	+10.877%	3	101	-55.696%
2026-04-13	28.5000	29.0000	28.5000	28.5000	-6.557%	8	99	-50.877%
2026-04-10	30.5000	30.5000	30.5000	30.5000	+9.712%	1	91	-54.098%
2026-04-08	28.5500	28.6300	27.6000	27.8000	+17.797%	8	91	-49.640%
2026-04-07	23.6000	23.6000	23.6000	23.6000	-9.231%	20	91	-40.678%
2026-04-06	23.4400	26.0000	23.4400	26.0000	+8.787%	23	105	-46.154%
2026-03-31	23.9000	23.9000	23.9000	23.9000	-20.466%	2	99	-41.423%
2026-03-26	30.0500	30.1000	30.0500	30.0500	+0.167%	50	97	-53.411%
2026-03-25	22.3500	30.0000	20.9000	30.0000	-0.892%	6	129	-53.333%
2026-03-23	31.8400	32.3500	29.8500	30.2700	+7.531%	22	128	-53.750%
2026-03-19	26.9000	28.1500	26.9000	28.1500	-2.797%	2	145	-50.266%
2026-03-18	28.9600	28.9600	28.9600	28.9600	-6.971%	1	144	-51.657%
2026-03-17	31.1300	31.1300	31.1300	31.1300	-1.798%	1	144	-55.027%
2026-03-12	31.7000	31.7000	31.7000	31.7000	-9.429%	1	145	-55.836%
2026-03-10	35.0000	35.0000	35.0000	35.0000	+24.334%	1	144	-60.000%
2026-03-09	28.2000	28.2000	28.1500	28.1500	-31.341%	10	143	-50.266%
2026-03-04	41.0000	41.0000	41.0000	41.0000	-10.870%	1	143	-65.854%
2026-02-26	46.0000	46.0000	46.0000	46.0000	-1.520%	1	143	-69.565%
2026-02-24	46.7500	46.7500	46.7100	46.7100	+14.205%	3	142	-70.028%
2026-02-23	40.9000	40.9000	40.9000	40.9000	-6.472%	1	140	-65.770%
2026-02-20	43.6800	44.0000	43.6300	43.7300	+1.368%	20	140	-67.985%
2026-02-18	47.8000	47.8000	42.9500	43.1400	-8.640%	10	139	-67.548%
2026-02-17	44.2500	47.2200	44.2500	47.2200	+22.649%	13	136	-70.352%
2026-02-13	38.5000	38.5000	38.5000	38.5000	+1.852%	3	136	-63.636%
2026-02-12	42.3000	42.3000	37.6100	37.8000	+9.470%	55	136	-62.963%
2026-02-11	23.0000	34.5300	23.0000	34.5300	+78.912%	66	120	-59.456%
2026-02-09	19.3000	19.3000	19.3000	19.3000	+19.136%	2	91	-27.461%
2026-02-06	16.2000	16.2000	16.2000	16.2000	+0.621%	1	93	-13.580%
2026-02-04	16.1000	16.1000	16.1000	16.1000	+7.333%	1	94	-13.043%
2026-02-03	15.0000	15.0000	15.0000	15.0000	+4.749%	2	95	-6.667%
2026-01-29	14.3200	14.3200	14.3200	14.3200	-13.735%	1	97	-2.235%
2026-01-23	16.6000	16.6000	16.6000	16.6000	-8.941%	3	98	-15.663%
2026-01-22	18.3000	18.3000	17.2000	18.2300	+19.934%	10	101	-23.204%
2026-01-21	14.0000	15.2000	14.0000	15.2000	+37.806%	8	103	-7.895%
2026-01-20	11.0300	11.0300	11.0300	11.0300	+2.988%	2	106	+26.927%
2026-01-16	10.9000	10.9000	10.7100	10.7100	-1.743%	3	110	+30.719%
2026-01-15	11.4000	11.4000	10.9000	10.9000	+3.810%	2	110	+28.440%
2026-01-14	10.5000	10.5000	10.5000	10.5000	+8.247%	4	111	+33.333%
2026-01-13	9.8800	9.8800	9.7000	9.7000	+34.535%	4	115	+44.330%
2026-01-05	7.2200	7.2200	7.2100	7.2100	+28.750%	2	124	+94.175%
2025-12-31	5.3000	5.6000	5.3000	5.6000	-6.667%	10	124	+150.000%
2025-12-29	6.0000	6.0000	6.0000	6.0000	-20.000%	5	124	+133.333%
2025-12-24	7.2000	7.5000	7.2000	7.5000	+11.940%	6	135	+86.667%
2025-12-22	6.8000	6.8000	6.7000	6.7000	-0.741%	3	138	+108.955%
2025-12-19	8.0400	8.0400	6.7500	6.7500	+27.358%	11	138	+107.407%
2025-12-18	8.0000	8.0000	5.3000	5.3000	-29.333%	75	148	+164.151%
2025-12-17	10.0000	10.0000	7.4000	7.5000	-36.441%	10	193	+86.667%
2025-12-15	12.5000	12.5000	11.8000	11.8000	-7.813%	2	199	+18.644%
2025-12-12	12.8000	12.8000	12.8000	12.8000	-13.514%	1	197	+9.375%
2025-12-11	14.8000	14.8000	14.8000	14.8000	+4.965%	2	196	-5.405%
2025-12-10	14.1000	14.1000	14.1000	14.1000	-6.808%	2	198	-0.709%
2025-12-05	15.1300	15.1300	15.1300	15.1300	+2.925%	1	200	-7.469%
2025-12-04	14.5000	14.7000	14.5000	14.7000	+15.748%	4	199	-4.762%
2025-12-03	12.6000	12.7000	12.6000	12.7000	+22.115%	2	201	+10.236%
2025-12-02	10.4000	10.4000	10.4000	10.4000	-2.804%	2	201	+34.615%
2025-11-26	10.8500	11.3000	10.5500	10.7000	-2.727%	8	193	+30.841%
2025-11-25	11.0000	11.0000	11.0000	11.0000	+9.780%	2	193	+27.273%
2025-11-21	10.2500	10.2500	10.0200	10.0200	+11.333%	5	191	+39.721%
2025-11-20	9.0000	9.0000	9.0000	9.0000	-20.354%	1	188	+55.556%
2025-11-19	11.3000	11.3000	11.3000	11.3000	+16.615%	1	189	+23.894%
2025-11-18	8.5000	9.6900	8.5000	9.6900	-3.100%	4	188	+44.479%
2025-11-17	11.5000	13.4000	10.0000	10.0000	-14.530%	14	190	+40.000%
2025-11-14	11.7000	11.7000	11.7000	11.7000	-22.000%	2	176	+19.658%
2025-11-13	15.0000	15.0000	15.0000	15.0000	-5.660%	1	178	-6.667%
2025-11-12	14.5000	16.1000	14.4400	15.9000	+8.163%	30	177	-11.950%
2025-11-11	12.5000	14.7000	12.5000	14.7000	+16.667%	2	148	-4.762%
2025-11-10	13.0000	13.0000	12.6000	12.6000	+5.000%	2	148	+11.111%
2025-11-07	10.9300	12.0300	10.9300	12.0000	-1.720%	7	146	+16.667%
2025-11-06	12.2100	12.2100	12.2100	12.2100	-11.522%	2	147	+14.660%
2025-11-04	14.5000	14.6000	13.8000	13.8000	-13.750%	20	149	+1.449%
2025-11-03	14.6000	17.4000	14.6000	16.0000	-15.789%	13	158	-12.500%
2025-10-31	17.6700	19.0000	17.1000	19.0000	+8.634%	14	158	-26.316%
2025-10-30	22.5000	22.5000	17.4200	17.4900	-22.267%	12	149	-19.954%
2025-10-29	29.3000	31.4000	22.5000	22.5000	-15.445%	130	139	-37.778%
2025-10-24	26.6100	26.6100	26.6100	26.6100	+15.696%	5	16	-47.388%
2025-10-22	23.0000	23.0000	23.0000	23.0000	+66.667%	3	11	-39.130%
2025-09-25	13.8000	13.8000	13.8000	13.8000	-17.217%	1	9	+1.449%
2025-09-24	16.6700	16.6700	16.6700	16.6700	-21.368%	1	10	-16.017%
2025-09-17	20.8200	21.2000	20.8200	21.2000	-29.333%	2	10	-33.962%
2025-08-18	30.0000	30.0000	30.0000	30.0000	+15.385%	1	10	-53.333%
2025-08-01	26.0000	26.0000	26.0000	26.0000	-7.143%	1	9	-46.154%
2025-07-31	28.0000	28.0000	28.0000	28.0000	+438.462%	4	9	-50.000%
2025-06-04	5.2000	5.2000	5.2000	5.2000	+3.175%	1	6	+169.231%
2025-05-21	5.0400	5.0400	5.0400	5.0400	+7.463%	1	6	+177.778%
2025-04-03	4.6900	4.6900	4.6900	4.6900	-77.751%	1	6	+198.507%
2024-12-17	21.0800	21.0800	21.0800	21.0800	-4.182%	2	6	-33.586%
2024-12-13	22.0000	22.0000	22.0000	22.0000	-14.729%	2	7	-36.364%
2024-12-10	25.8000	25.8000	25.8000	25.8000	-12.542%	4	7	-45.736%
2024-12-04	29.5000	29.5000	29.5000	29.5000	-10.606%	1	11	-52.542%
2024-12-02	33.1300	33.1300	33.0000	33.0000	+39.241%	2	11	-57.576%
2024-10-24	23.7000	23.7000	23.7000	23.7000	-17.708%	1	12	-40.928%
2024-10-07	28.8000	28.8000	28.8000	28.8000	+31.028%	5	11	-51.389%
2024-10-02	21.7000	22.2100	21.7000	21.9800	0.000%	6	6	-36.306%