Dark

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

EOD

Aug 17, 2026

21.32+1.043%(+0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	21.4000	21.4000	21.3200	21.3200	+1.043%	5	180	0.000%
2026-08-14	21.1000	21.1000	21.1000	21.1000	-4.091%	1	178	+1.043%
2026-08-12	22.0000	22.0000	22.0000	22.0000	+14.883%	1	177	-3.091%
2026-08-11	19.1500	19.1500	19.1500	19.1500	+1.862%	1	176	+11.332%
2026-08-10	18.8000	18.8000	18.8000	18.8000	-12.150%	1	175	+13.404%
2026-08-07	21.4000	21.4000	21.4000	21.4000	-24.912%	1	175	-0.374%
2026-08-05	29.0600	29.0600	28.5000	28.5000	+64.455%	13	175	-25.193%
2026-08-03	15.7000	17.6300	15.7000	17.3300	+10.382%	8	178	+23.024%
2026-07-31	14.3500	15.7000	14.3300	15.7000	+12.143%	71	175	+35.796%
2026-07-30	14.3200	14.3200	14.0000	14.0000	-15.815%	21	154	+52.286%
2026-07-29	19.6500	19.6500	16.6300	16.6300	-1.130%	2	133	+28.202%
2026-07-28	16.0000	16.8200	15.8000	16.8200	+1.021%	19	133	+26.754%
2026-07-27	20.7200	20.7200	16.6500	16.6500	-31.678%	5	138	+28.048%
2026-07-23	24.4000	24.4000	24.3700	24.3700	-9.236%	2	137	-12.515%
2026-07-22	26.8500	26.8500	26.8500	26.8500	-7.827%	1	137	-20.596%
2026-07-17	29.1300	29.1300	29.1300	29.1300	+4.222%	1	137	-26.811%
2026-07-16	28.4900	28.4900	27.9000	27.9500	-10.071%	4	137	-23.721%
2026-07-15	31.0800	31.0800	31.0800	31.0800	-6.890%	1	133	-31.403%
2026-07-13	34.2700	35.2400	33.3800	33.3800	-20.863%	13	133	-36.129%
2026-07-09	44.7400	44.7400	42.1800	42.1800	+5.450%	2	130	-49.455%
2026-07-08	38.5000	40.0000	38.5000	40.0000	+7.962%	2	130	-46.700%
2026-07-07	38.5300	38.6100	35.0000	37.0500	-21.170%	4	129	-42.456%
2026-07-02	47.0000	47.0000	47.0000	47.0000	-32.198%	1	130	-54.638%
2026-07-01	69.3200	69.3200	69.3200	69.3200	+5.190%	1	130	-69.244%
2026-06-24	66.0000	66.0000	65.9000	65.9000	-12.040%	22	130	-67.648%
2026-06-22	75.0000	75.0000	74.8000	74.9200	+7.289%	3	133	-71.543%
2026-06-18	63.6000	69.9000	63.3000	69.8300	+21.023%	102	198	-69.469%
2026-06-16	59.3000	59.3000	57.7000	57.7000	+5.100%	3	198	-63.050%
2026-06-12	54.7400	54.9000	54.7400	54.9000	+7.922%	2	198	-61.166%
2026-06-11	50.8700	50.8700	50.8700	50.8700	-0.838%	1	198	-58.089%
2026-06-09	51.3000	51.3000	51.3000	51.3000	-13.549%	5	198	-58.441%
2026-06-05	59.3400	59.3400	59.3400	59.3400	-16.068%	10	198	-64.071%
2026-06-02	70.7000	70.7000	70.7000	70.7000	+21.855%	2	192	-69.844%
2026-06-01	57.5600	58.0200	57.5600	58.0200	-12.184%	4	194	-63.254%
2026-05-28	66.0700	66.0700	66.0700	66.0700	+25.370%	4	194	-67.731%
2026-05-22	52.7000	52.7000	52.7000	52.7000	+33.418%	5	196	-59.545%
2026-05-20	39.5000	39.5000	39.5000	39.5000	+3.811%	1	196	-46.025%
2026-05-19	38.0500	38.0500	38.0500	38.0500	-12.729%	4	196	-43.968%
2026-05-18	47.9000	48.0000	43.6000	43.6000	-18.808%	11	196	-51.101%
2026-05-13	56.9000	57.3000	53.7000	53.7000	+3.051%	13	196	-60.298%
2026-05-05	52.1100	52.1100	52.1100	52.1100	+2.680%	7	195	-59.087%
2026-04-30	50.7500	50.7500	50.7500	50.7500	+11.002%	5	195	-57.990%
2026-04-29	47.6900	48.9000	45.7200	45.7200	+56.575%	15	195	-53.368%
2026-04-27	29.2000	29.2000	29.2000	29.2000	+1.389%	1	188	-26.986%
2026-04-24	28.5000	28.8000	28.5000	28.8000	+2.857%	6	188	-25.972%
2026-04-20	28.0000	28.0000	28.0000	28.0000	+4.089%	2	183	-23.857%
2026-04-17	26.9000	26.9000	26.9000	26.9000	+14.468%	7	183	-20.743%
2026-04-14	23.5000	23.5000	23.5000	23.5000	+0.858%	2	190	-9.277%
2026-04-09	23.0000	23.3000	23.0000	23.3000	+3.097%	6	188	-8.498%
2026-04-08	22.6000	22.6000	22.6000	22.6000	+28.409%	1	188	-5.664%
2026-04-07	17.6000	17.6000	17.6000	17.6000	-17.371%	2	187	+21.136%
2026-03-27	21.3000	21.3000	21.3000	21.3000	0.000%	1	187	+0.094%
2026-03-25	23.2000	23.2000	15.7500	21.3000	-8.348%	8	187	+0.094%
2026-03-18	23.2400	23.2400	23.2400	23.2400	+0.172%	5	181	-8.262%
2026-03-13	23.2000	23.2000	23.2000	23.2000	-13.271%	1	176	-8.103%
2026-03-10	26.7500	26.7500	26.7500	26.7500	+9.006%	7	176	-20.299%
2026-03-06	24.5400	24.5400	24.5400	24.5400	-19.541%	1	169	-13.121%
2026-03-02	30.5000	30.5000	30.5000	30.5000	-8.955%	2	170	-30.098%
2026-02-27	33.5000	33.5000	33.5000	33.5000	-16.250%	1	170	-36.358%
2026-02-25	40.0000	40.0000	40.0000	40.0000	+3.493%	7	167	-46.700%
2026-02-18	40.8200	40.8200	38.6500	38.6500	-4.450%	4	167	-44.838%
2026-02-17	37.2200	40.4500	37.2200	40.4500	+34.163%	6	163	-47.293%
2026-02-12	33.5000	34.8200	29.8100	30.1500	+6.915%	10	164	-29.287%
2026-02-11	19.4200	30.3700	19.4200	28.2000	+127.419%	13	157	-24.397%
2026-01-23	12.5000	12.8000	12.1000	12.4000	-6.767%	111	147	+71.935%
2026-01-22	13.3000	13.3000	13.3000	13.3000	+233.333%	1	58	+60.301%
2025-12-31	4.0000	4.0000	3.9900	3.9900	-13.261%	2	56	+434.336%
2025-12-26	4.6000	4.6000	4.6000	4.6000	+15.000%	2	56	+363.478%
2025-12-23	4.6300	4.9900	4.0000	4.0000	-23.954%	8	56	+433.000%
2025-12-22	4.7100	5.2600	4.7100	5.2600	+13.118%	2	55	+305.323%
2025-12-19	4.6500	4.6500	4.6500	4.6500	-11.429%	1	55	+358.495%
2025-12-18	5.2500	5.2500	5.2500	5.2500	-54.348%	5	55	+306.095%
2025-12-10	11.5000	11.5000	11.5000	11.5000	+11.759%	2	58	+85.391%
2025-11-10	10.2900	10.2900	10.2900	10.2900	+8.316%	1	58	+107.191%
2025-11-06	9.5000	9.5000	9.5000	9.5000	-41.538%	1	59	+124.421%
2025-10-30	16.2500	16.2500	16.2500	16.2500	-23.709%	1	59	+31.200%
2025-10-20	21.3000	21.3000	21.3000	21.3000	-1.252%	1	59	+0.094%
2025-10-17	21.8600	21.8600	21.5700	21.5700	+33.148%	2	58	-1.159%
2025-09-19	16.2000	16.2000	16.2000	16.2000	-25.449%	2	57	+31.605%
2025-08-20	21.7300	21.7300	21.7300	21.7300	-13.080%	1	55	-1.887%
2025-08-15	25.0000	25.0000	25.0000	25.0000	+16.279%	3	55	-14.720%
2025-08-07	21.4000	21.5000	21.4000	21.5000	-2.228%	22	52	-0.837%
2025-08-06	21.9900	21.9900	21.9900	21.9900	+0.137%	3	34	-3.047%
2025-08-04	21.9600	21.9600	21.9600	21.9600	+4.076%	1	31	-2.914%
2025-08-01	21.0000	21.1000	21.0000	21.1000	-5.804%	10	31	+1.043%
2025-07-31	20.6700	22.4000	20.2700	22.4000	+38.700%	3	21	-4.821%
2025-07-30	11.0500	17.2000	11.0500	16.1500	+185.336%	5	20	+32.012%
2025-06-27	5.6600	5.6600	5.6600	5.6600	+61.714%	2	20	+276.678%
2025-05-30	3.5000	3.5000	3.5000	3.5000	-1.408%	2	18	+509.143%
2025-05-22	3.5500	3.5500	3.5500	3.5500	-49.574%	1	17	+500.563%
2025-02-25	7.0000	7.0400	7.0000	7.0400	+2.029%	10	21	+202.841%
2025-02-20	6.9000	6.9000	6.9000	6.9000	-32.945%	1	21	+208.986%
2025-02-12	10.2000	10.2900	10.2000	10.2900	+22.500%	10	22	+107.191%
2025-02-04	8.4000	8.4000	8.4000	8.4000	-40.803%	10	26	+153.810%
2025-01-21	14.1900	14.1900	14.1900	14.1900	+1.357%	1	15	+50.247%
2025-01-03	14.0000	14.0000	14.0000	14.0000	+11.111%	6	15	+52.286%
2024-12-31	12.6000	12.6000	12.6000	12.6000	-42.727%	10	3	+69.206%
2024-12-09	22.0000	22.0000	22.0000	22.0000	-0.045%	2	3	-3.091%
2024-10-11	22.0100	22.0100	22.0100	22.0100	0.000%	2	1	-3.135%