Dark

GNRC20270115C240
GNRC Jan 15 2027 240.00 Call (GNRC270115C00240000)
option OPRA

EOD

Sep 30, 2026

12.90-1.527%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.9000	12.9000	12.9000	12.9000	-1.527%	1	194	0.000%
2026-09-22	13.1000	13.1000	13.1000	13.1000	-13.245%	3	194	-1.527%
2026-09-21	15.1000	15.1000	15.1000	15.1000	+0.667%	1	191	-14.570%
2026-09-17	17.0000	18.1500	14.2000	15.0000	+200.000%	35	191	-14.000%
2026-09-16	5.1000	5.1000	5.0000	5.0000	-1.961%	18	183	+158.000%
2026-09-15	5.1000	5.1000	5.1000	5.1000	-43.333%	5	165	+152.941%
2026-08-31	9.1000	9.1000	8.8000	9.0000	-2.703%	12	165	+43.333%
2026-08-28	9.3000	9.3000	9.2500	9.2500	-21.610%	17	160	+39.459%
2026-08-27	13.4300	13.4300	11.8000	11.8000	-20.054%	6	174	+9.322%
2026-08-24	15.4800	15.4800	13.9000	14.7600	-8.889%	3	173	-12.602%
2026-08-20	18.1800	18.1800	16.2000	16.2000	-7.376%	5	172	-20.370%
2026-08-19	17.4900	17.4900	17.4900	17.4900	-29.162%	1	169	-26.244%
2026-08-17	24.6900	24.6900	24.6900	24.6900	+6.422%	2	170	-47.752%
2026-08-14	23.2000	23.2000	23.2000	23.2000	-12.121%	1	170	-44.397%
2026-08-13	26.4000	26.4000	26.4000	26.4000	+28.592%	3	170	-51.136%
2026-08-03	20.5300	20.5300	20.5300	20.5300	+8.624%	1	170	-37.165%
2026-07-30	18.9000	18.9000	18.9000	18.9000	+10.012%	1	171	-31.746%
2026-07-29	17.1900	17.1900	17.1800	17.1800	-14.950%	2	171	-24.913%
2026-07-28	19.0000	20.2000	18.7200	20.2000	-7.339%	3	169	-36.139%
2026-07-27	21.8000	21.8000	21.8000	21.8000	-20.727%	3	168	-40.826%
2026-07-23	29.2000	29.2000	27.5000	27.5000	-8.789%	3	171	-53.091%
2026-07-22	31.0000	31.0000	30.1500	30.1500	-3.210%	3	170	-57.214%
2026-07-17	31.1500	31.1500	31.1500	31.1500	+0.646%	1	168	-58.587%
2026-07-16	31.7900	31.7900	30.9500	30.9500	-12.817%	2	169	-58.320%
2026-07-14	35.5000	35.5000	35.5000	35.5000	-23.541%	2	167	-63.662%
2026-07-09	46.2800	46.4300	46.1600	46.4300	+12.503%	12	169	-72.216%
2026-07-08	43.2100	43.2100	41.2700	41.2700	+1.450%	2	159	-68.742%
2026-07-07	40.0000	41.2500	40.0000	40.6800	-48.630%	5	158	-68.289%
2026-06-25	79.1900	79.1900	79.1900	79.1900	-4.590%	1	158	-83.710%
2026-06-22	83.0000	83.0000	83.0000	83.0000	+31.329%	1	159	-84.458%
2026-06-17	63.2000	63.2000	63.2000	63.2000	+0.413%	16	158	-79.589%
2026-06-15	62.9400	62.9400	62.9400	62.9400	+6.138%	1	158	-79.504%
2026-06-12	59.3000	59.3000	59.3000	59.3000	+10.841%	8	158	-78.246%
2026-06-11	49.4300	53.5000	49.4300	53.5000	+15.054%	32	166	-75.888%
2026-06-10	46.5000	46.5000	46.5000	46.5000	-40.689%	2	169	-72.258%
2026-06-02	78.4000	78.4000	78.4000	78.4000	+24.464%	1	168	-83.546%
2026-06-01	68.4000	68.4000	62.8000	62.9900	-11.742%	5	168	-79.521%
2026-05-29	71.3700	71.3700	71.3700	71.3700	+13.286%	1	169	-81.925%
2026-05-22	63.0000	63.0000	63.0000	63.0000	+44.165%	1	169	-79.524%
2026-05-19	43.7000	43.7000	43.7000	43.7000	-30.303%	1	169	-70.481%
2026-05-13	62.5000	62.7000	62.4000	62.7000	+1.456%	8	169	-79.426%
2026-05-08	62.0000	62.0000	61.8000	61.8000	+1.229%	10	161	-79.126%
2026-05-07	61.0500	61.0500	61.0500	61.0500	+10.698%	3	161	-78.870%
2026-05-01	55.1500	55.1500	55.1500	55.1500	+0.273%	1	162	-76.609%
2026-04-29	50.0000	55.0000	50.0000	55.0000	+75.159%	4	162	-76.545%
2026-04-28	31.4000	31.4000	31.4000	31.4000	+1.948%	2	162	-58.917%
2026-04-24	30.8000	30.8000	30.8000	30.8000	+0.654%	1	160	-58.117%
2026-04-21	32.0000	32.0000	30.6000	30.6000	+19.112%	7	161	-57.843%
2026-04-08	25.8000	25.8000	25.0000	25.6900	+16.773%	4	161	-49.786%
2026-04-06	22.0000	22.0000	22.0000	22.0000	-10.931%	1	160	-41.364%
2026-04-01	24.7000	24.7000	24.7000	24.7000	+17.619%	5	159	-47.773%
2026-03-31	21.0000	21.0000	21.0000	21.0000	-21.613%	1	154	-38.571%
2026-03-26	27.6000	27.6000	26.7900	26.7900	+44.110%	2	154	-51.848%
2026-03-25	19.6000	19.6000	18.5900	18.5900	-20.556%	10	155	-30.608%
2026-03-19	23.4000	23.4000	23.4000	23.4000	-11.698%	2	163	-44.872%
2026-03-18	26.5000	26.5000	26.5000	26.5000	+2.673%	2	161	-51.321%
2026-03-13	25.8100	25.8100	25.8100	25.8100	-6.823%	3	159	-50.019%
2026-03-12	26.8000	28.0000	26.8000	27.7000	-10.645%	5	156	-53.430%
2026-03-11	31.0000	31.0000	31.0000	31.0000	+1.307%	1	151	-58.387%
2026-03-10	30.6000	30.6000	30.6000	30.6000	-12.396%	1	150	-57.843%
2026-03-05	34.9300	34.9300	34.9300	34.9300	-12.675%	1	149	-63.069%
2026-02-27	40.0000	40.0000	40.0000	40.0000	-4.762%	1	149	-67.750%
2026-02-25	42.2000	42.2000	42.0000	42.0000	-2.733%	3	145	-69.286%
2026-02-24	41.1000	43.1800	41.1000	43.1800	+18.757%	4	145	-70.125%
2026-02-23	36.9000	36.9000	36.3600	36.3600	-8.941%	3	141	-64.521%
2026-02-20	39.5300	39.9300	38.9400	39.9300	-1.163%	12	139	-67.693%
2026-02-18	40.2600	40.4000	40.2600	40.4000	-10.022%	10	140	-68.069%
2026-02-17	40.1000	44.9000	40.1000	44.9000	+37.309%	4	140	-71.269%
2026-02-11	24.1600	32.7000	24.1600	32.7000	+104.375%	113	137	-60.550%
2026-02-10	16.0000	16.0000	16.0000	16.0000	-13.514%	2	152	-19.375%
2026-02-09	18.5000	18.5000	18.5000	18.5000	+16.279%	2	150	-30.270%
2026-02-06	14.6000	15.9500	14.6000	15.9100	+49.390%	75	150	-18.919%
2026-02-02	10.6500	10.6500	10.6500	10.6500	-18.077%	1	225	+21.127%
2026-01-29	13.0000	13.0000	13.0000	13.0000	-3.346%	25	225	-0.769%
2026-01-28	13.1000	13.4500	13.1000	13.4500	+5.078%	152	200	-4.089%
2026-01-27	12.8000	12.8000	12.8000	12.8000	-12.329%	1	56	+0.781%
2026-01-23	14.6000	14.6000	14.6000	14.6000	+9.774%	1	55	-11.644%
2026-01-21	13.3000	13.3000	13.3000	13.3000	+105.247%	2	54	-3.008%
2026-01-08	6.4800	6.4800	6.4800	6.4800	+11.724%	2	52	+99.074%
2026-01-06	5.8000	5.8000	5.8000	5.8000	+9.023%	2	52	+122.414%
2025-12-18	5.3200	5.3200	5.3200	5.3200	-50.741%	1	52	+142.481%
2025-12-03	10.9000	10.9000	10.8000	10.8000	+19.337%	2	52	+19.444%
2025-11-21	8.7300	9.0500	8.7300	9.0500	+17.532%	32	52	+42.541%
2025-11-17	8.9100	8.9100	7.7000	7.7000	-33.218%	5	22	+67.532%
2025-11-04	11.5300	11.5300	11.5300	11.5300	-53.414%	10	20	+11.882%
2025-10-29	27.8000	27.8000	24.7500	24.7500	-1.000%	11	20	-47.879%
2025-10-27	25.0000	25.0000	25.0000	25.0000	-5.123%	1	10	-48.400%
2025-08-14	26.3500	26.3500	26.3500	26.3500	-7.899%	3	10	-51.044%
2025-08-13	28.6100	28.6100	28.6100	28.6100	+12.771%	2	7	-54.911%
2025-08-04	25.3700	25.3700	25.3700	25.3700	+10.304%	2	7	-49.153%
2025-07-31	23.0000	23.0000	23.0000	23.0000	+22.340%	1	7	-43.913%
2025-07-30	18.8000	18.8000	18.8000	18.8000	+327.273%	2	6	-31.383%
2025-06-05	4.4000	4.4000	4.4000	4.4000	-65.354%	2	6	+193.182%
2025-01-23	12.7000	12.7000	12.7000	12.7000	-42.921%	1	6	+1.575%
2024-12-10	22.2500	22.2500	22.2500	22.2500	+2.535%	2	5	-42.022%
2024-10-24	21.7000	21.7000	21.7000	21.7000	-16.538%	1	5	-40.553%
2024-10-14	26.0000	26.0000	26.0000	26.0000	+1.961%	1	6	-50.385%
2024-10-11	25.7500	25.7500	25.5000	25.5000	+1.190%	6	6	-49.412%
2024-10-07	26.3000	27.0000	25.2000	25.2000	0.000%	4	3	-48.810%