Dark

GNRC20270115C250
GNRC Jan 15 2027 250.00 Call (GNRC270115C00250000)
option OPRA

EOD

Sep 30, 2026

10.40-9.487%(-1.09)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.5000	10.6000	10.3000	10.4000	-9.487%	26	467	0.000%
2026-09-29	11.7000	11.7000	11.2000	11.4900	+11.770%	73	484	-9.487%
2026-09-28	10.2800	10.2800	10.2800	10.2800	-9.982%	3	464	+1.167%
2026-09-25	10.5000	11.5500	10.5000	11.4200	+35.952%	8	466	-8.932%
2026-09-24	7.7500	8.4000	7.7500	8.4000	-4.545%	2	474	+23.810%
2026-09-23	10.0000	10.0000	8.8000	8.8000	-19.266%	125	475	+18.182%
2026-09-22	10.5000	11.0800	10.5000	10.9000	-0.909%	16	508	-4.587%
2026-09-21	12.0000	12.0000	11.0000	11.0000	-8.638%	10	497	-5.455%
2026-09-18	14.3000	15.0000	10.4000	12.0400	-9.813%	15	496	-13.621%
2026-09-17	19.0000	19.0000	12.0000	13.3500	+214.118%	83	495	-22.097%
2026-09-16	4.2500	4.2500	4.2500	4.2500	+6.250%	1	434	+144.706%
2026-09-15	4.2700	4.2700	4.0000	4.0000	-33.333%	87	433	+160.000%
2026-09-10	6.0000	6.0000	6.0000	6.0000	-6.396%	1	433	+73.333%
2026-09-03	6.2400	6.5000	6.2400	6.4100	+1.104%	241	433	+62.246%
2026-09-01	6.8500	6.8500	6.2000	6.3400	-11.576%	6	195	+64.038%
2026-08-31	7.2800	7.2800	7.1500	7.1700	-6.883%	70	195	+45.049%
2026-08-28	9.1000	9.1000	7.5500	7.7000	-12.500%	14	197	+35.065%
2026-08-27	14.0000	14.0000	8.8000	8.8000	-39.352%	15	189	+18.182%
2026-08-26	13.4000	14.5100	13.4000	14.5100	+3.643%	2	180	-28.325%
2026-08-25	14.0000	14.0000	14.0000	14.0000	+14.754%	1	177	-25.714%
2026-08-24	12.5000	12.5000	12.2000	12.2000	-14.145%	3	176	-14.754%
2026-08-20	15.8000	15.8000	14.2100	14.2100	-5.267%	4	176	-26.812%
2026-08-19	15.0000	15.0000	15.0000	15.0000	-29.644%	1	180	-30.667%
2026-08-17	21.4000	21.4000	21.3200	21.3200	+1.043%	5	180	-51.220%
2026-08-14	21.1000	21.1000	21.1000	21.1000	-4.091%	1	178	-50.711%
2026-08-12	22.0000	22.0000	22.0000	22.0000	+14.883%	1	177	-52.727%
2026-08-11	19.1500	19.1500	19.1500	19.1500	+1.862%	1	176	-45.692%
2026-08-10	18.8000	18.8000	18.8000	18.8000	-12.150%	1	175	-44.681%
2026-08-07	21.4000	21.4000	21.4000	21.4000	-24.912%	1	175	-51.402%
2026-08-05	29.0600	29.0600	28.5000	28.5000	+64.455%	13	175	-63.509%
2026-08-03	15.7000	17.6300	15.7000	17.3300	+10.382%	8	178	-39.988%
2026-07-31	14.3500	15.7000	14.3300	15.7000	+12.143%	71	175	-33.758%
2026-07-30	14.3200	14.3200	14.0000	14.0000	-15.815%	21	154	-25.714%
2026-07-29	19.6500	19.6500	16.6300	16.6300	-1.130%	2	133	-37.462%
2026-07-28	16.0000	16.8200	15.8000	16.8200	+1.021%	19	133	-38.169%
2026-07-27	20.7200	20.7200	16.6500	16.6500	-31.678%	5	138	-37.538%
2026-07-23	24.4000	24.4000	24.3700	24.3700	-9.236%	2	137	-57.325%
2026-07-22	26.8500	26.8500	26.8500	26.8500	-7.827%	1	137	-61.266%
2026-07-17	29.1300	29.1300	29.1300	29.1300	+4.222%	1	137	-64.298%
2026-07-16	28.4900	28.4900	27.9000	27.9500	-10.071%	4	137	-62.791%
2026-07-15	31.0800	31.0800	31.0800	31.0800	-6.890%	1	133	-66.538%
2026-07-13	34.2700	35.2400	33.3800	33.3800	-20.863%	13	133	-68.844%
2026-07-09	44.7400	44.7400	42.1800	42.1800	+5.450%	2	130	-75.344%
2026-07-08	38.5000	40.0000	38.5000	40.0000	+7.962%	2	130	-74.000%
2026-07-07	38.5300	38.6100	35.0000	37.0500	-21.170%	4	129	-71.930%
2026-07-02	47.0000	47.0000	47.0000	47.0000	-32.198%	1	130	-77.872%
2026-07-01	69.3200	69.3200	69.3200	69.3200	+5.190%	1	130	-84.997%
2026-06-24	66.0000	66.0000	65.9000	65.9000	-12.040%	22	130	-84.219%
2026-06-22	75.0000	75.0000	74.8000	74.9200	+7.289%	3	133	-86.119%
2026-06-18	63.6000	69.9000	63.3000	69.8300	+21.023%	102	198	-85.107%
2026-06-16	59.3000	59.3000	57.7000	57.7000	+5.100%	3	198	-81.976%
2026-06-12	54.7400	54.9000	54.7400	54.9000	+7.922%	2	198	-81.056%
2026-06-11	50.8700	50.8700	50.8700	50.8700	-0.838%	1	198	-79.556%
2026-06-09	51.3000	51.3000	51.3000	51.3000	-13.549%	5	198	-79.727%
2026-06-05	59.3400	59.3400	59.3400	59.3400	-16.068%	10	198	-82.474%
2026-06-02	70.7000	70.7000	70.7000	70.7000	+21.855%	2	192	-85.290%
2026-06-01	57.5600	58.0200	57.5600	58.0200	-12.184%	4	194	-82.075%
2026-05-28	66.0700	66.0700	66.0700	66.0700	+25.370%	4	194	-84.259%
2026-05-22	52.7000	52.7000	52.7000	52.7000	+33.418%	5	196	-80.266%
2026-05-20	39.5000	39.5000	39.5000	39.5000	+3.811%	1	196	-73.671%
2026-05-19	38.0500	38.0500	38.0500	38.0500	-12.729%	4	196	-72.668%
2026-05-18	47.9000	48.0000	43.6000	43.6000	-18.808%	11	196	-76.147%
2026-05-13	56.9000	57.3000	53.7000	53.7000	+3.051%	13	196	-80.633%
2026-05-05	52.1100	52.1100	52.1100	52.1100	+2.680%	7	195	-80.042%
2026-04-30	50.7500	50.7500	50.7500	50.7500	+11.002%	5	195	-79.507%
2026-04-29	47.6900	48.9000	45.7200	45.7200	+56.575%	15	195	-77.253%
2026-04-27	29.2000	29.2000	29.2000	29.2000	+1.389%	1	188	-64.384%
2026-04-24	28.5000	28.8000	28.5000	28.8000	+2.857%	6	188	-63.889%
2026-04-20	28.0000	28.0000	28.0000	28.0000	+4.089%	2	183	-62.857%
2026-04-17	26.9000	26.9000	26.9000	26.9000	+14.468%	7	183	-61.338%
2026-04-14	23.5000	23.5000	23.5000	23.5000	+0.858%	2	190	-55.745%
2026-04-09	23.0000	23.3000	23.0000	23.3000	+3.097%	6	188	-55.365%
2026-04-08	22.6000	22.6000	22.6000	22.6000	+28.409%	1	188	-53.982%
2026-04-07	17.6000	17.6000	17.6000	17.6000	-17.371%	2	187	-40.909%
2026-03-27	21.3000	21.3000	21.3000	21.3000	0.000%	1	187	-51.174%
2026-03-25	23.2000	23.2000	15.7500	21.3000	-8.348%	8	187	-51.174%
2026-03-18	23.2400	23.2400	23.2400	23.2400	+0.172%	5	181	-55.250%
2026-03-13	23.2000	23.2000	23.2000	23.2000	-13.271%	1	176	-55.172%
2026-03-10	26.7500	26.7500	26.7500	26.7500	+9.006%	7	176	-61.121%
2026-03-06	24.5400	24.5400	24.5400	24.5400	-19.541%	1	169	-57.620%
2026-03-02	30.5000	30.5000	30.5000	30.5000	-8.955%	2	170	-65.902%
2026-02-27	33.5000	33.5000	33.5000	33.5000	-16.250%	1	170	-68.955%
2026-02-25	40.0000	40.0000	40.0000	40.0000	+3.493%	7	167	-74.000%
2026-02-18	40.8200	40.8200	38.6500	38.6500	-4.450%	4	167	-73.092%
2026-02-17	37.2200	40.4500	37.2200	40.4500	+34.163%	6	163	-74.289%
2026-02-12	33.5000	34.8200	29.8100	30.1500	+6.915%	10	164	-65.506%
2026-02-11	19.4200	30.3700	19.4200	28.2000	+127.419%	13	157	-63.121%
2026-01-23	12.5000	12.8000	12.1000	12.4000	-6.767%	111	147	-16.129%
2026-01-22	13.3000	13.3000	13.3000	13.3000	+233.333%	1	58	-21.805%
2025-12-31	4.0000	4.0000	3.9900	3.9900	-13.261%	2	56	+160.652%
2025-12-26	4.6000	4.6000	4.6000	4.6000	+15.000%	2	56	+126.087%
2025-12-23	4.6300	4.9900	4.0000	4.0000	-23.954%	8	56	+160.000%
2025-12-22	4.7100	5.2600	4.7100	5.2600	+13.118%	2	55	+97.719%
2025-12-19	4.6500	4.6500	4.6500	4.6500	-11.429%	1	55	+123.656%
2025-12-18	5.2500	5.2500	5.2500	5.2500	-54.348%	5	55	+98.095%
2025-12-10	11.5000	11.5000	11.5000	11.5000	+11.759%	2	58	-9.565%
2025-11-10	10.2900	10.2900	10.2900	10.2900	+8.316%	1	58	+1.069%
2025-11-06	9.5000	9.5000	9.5000	9.5000	-41.538%	1	59	+9.474%
2025-10-30	16.2500	16.2500	16.2500	16.2500	-23.709%	1	59	-36.000%
2025-10-20	21.3000	21.3000	21.3000	21.3000	-1.252%	1	59	-51.174%
2025-10-17	21.8600	21.8600	21.5700	21.5700	+33.148%	2	58	-51.785%
2025-09-19	16.2000	16.2000	16.2000	16.2000	-25.449%	2	57	-35.802%
2025-08-20	21.7300	21.7300	21.7300	21.7300	-13.080%	1	55	-52.140%
2025-08-15	25.0000	25.0000	25.0000	25.0000	+16.279%	3	55	-58.400%
2025-08-07	21.4000	21.5000	21.4000	21.5000	-2.228%	22	52	-51.628%
2025-08-06	21.9900	21.9900	21.9900	21.9900	+0.137%	3	34	-52.706%
2025-08-04	21.9600	21.9600	21.9600	21.9600	+4.076%	1	31	-52.641%
2025-08-01	21.0000	21.1000	21.0000	21.1000	-5.804%	10	31	-50.711%
2025-07-31	20.6700	22.4000	20.2700	22.4000	+38.700%	3	21	-53.571%
2025-07-30	11.0500	17.2000	11.0500	16.1500	+185.336%	5	20	-35.604%
2025-06-27	5.6600	5.6600	5.6600	5.6600	+61.714%	2	20	+83.746%
2025-05-30	3.5000	3.5000	3.5000	3.5000	-1.408%	2	18	+197.143%
2025-05-22	3.5500	3.5500	3.5500	3.5500	-49.574%	1	17	+192.958%
2025-02-25	7.0000	7.0400	7.0000	7.0400	+2.029%	10	21	+47.727%
2025-02-20	6.9000	6.9000	6.9000	6.9000	-32.945%	1	21	+50.725%
2025-02-12	10.2000	10.2900	10.2000	10.2900	+22.500%	10	22	+1.069%
2025-02-04	8.4000	8.4000	8.4000	8.4000	-40.803%	10	26	+23.810%
2025-01-21	14.1900	14.1900	14.1900	14.1900	+1.357%	1	15	-26.709%
2025-01-03	14.0000	14.0000	14.0000	14.0000	+11.111%	6	15	-25.714%
2024-12-31	12.6000	12.6000	12.6000	12.6000	-42.727%	10	3	-17.460%
2024-12-09	22.0000	22.0000	22.0000	22.0000	-0.045%	2	3	-52.727%
2024-10-11	22.0100	22.0100	22.0100	22.0100	0.000%	2	1	-52.749%