Dark

GNRC20270115C270
GNRC Jan 15 2027 270.00 Call (GNRC270115C00270000)
option OPRA

EOD

Sep 25, 2026

7.60+43.396%(+2.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.6000	7.6000	7.6000	7.6000	+43.396%	2	208	0.000%
2026-09-24	5.1000	5.3000	5.1000	5.3000	-28.763%	9	206	+43.396%
2026-09-22	7.4400	7.4400	7.4400	7.4400	-19.654%	2	199	+2.151%
2026-09-18	9.2600	9.2600	9.2600	9.2600	+7.674%	1	197	-17.927%
2026-09-17	13.0000	13.0000	8.6000	8.6000	+103.791%	95	196	-11.628%
2026-09-11	4.2200	4.2200	4.2200	4.2200	-12.083%	2	166	+80.095%
2026-09-08	4.8000	4.8000	4.8000	4.8000	+6.667%	5	168	+58.333%
2026-09-03	4.5000	4.5000	4.5000	4.5000	-15.094%	1	163	+68.889%
2026-08-28	5.3000	5.3000	5.3000	5.3000	-41.111%	1	163	+43.396%
2026-08-25	9.5000	9.5000	9.0000	9.0000	+1.124%	8	164	-15.556%
2026-08-24	8.9000	8.9000	8.9000	8.9000	-15.238%	3	162	-14.607%
2026-08-19	10.5000	10.5000	10.5000	10.5000	-16.335%	1	159	-27.619%
2026-08-18	12.5500	12.5500	12.5500	12.5500	-19.032%	1	158	-39.442%
2026-08-13	15.5000	15.5000	15.5000	15.5000	+1.974%	6	158	-50.968%
2026-08-11	15.2300	15.5000	15.2000	15.2000	+1.333%	5	158	-50.000%
2026-08-10	15.0000	15.0000	15.0000	15.0000	-5.063%	1	157	-49.333%
2026-08-07	15.8000	15.8000	15.8000	15.8000	-22.927%	1	157	-51.899%
2026-08-05	22.1500	22.1500	20.5000	20.5000	+4.967%	4	157	-62.927%
2026-08-04	18.4000	19.5300	18.4000	19.5300	+81.337%	3	156	-61.086%
2026-07-31	10.4300	10.7700	10.4200	10.7700	-2.885%	72	155	-29.434%
2026-07-29	11.9000	12.5000	11.0900	11.0900	-15.019%	39	184	-31.470%
2026-07-28	13.3400	13.3400	12.4100	13.0500	-2.902%	3	154	-41.762%
2026-07-27	14.8100	14.8100	13.4400	13.4400	-21.815%	4	153	-43.452%
2026-07-24	17.2500	17.3200	17.1900	17.1900	-10.933%	70	153	-55.788%
2026-07-23	19.0000	19.4500	19.0000	19.3000	-9.813%	5	104	-60.622%
2026-07-22	21.4000	21.4000	21.4000	21.4000	-8.351%	3	101	-64.486%
2026-07-17	22.1000	23.3500	22.1000	23.3500	+6.136%	3	100	-67.452%
2026-07-16	23.0000	23.0000	22.0000	22.0000	-12.000%	3	101	-65.455%
2026-07-15	23.5000	25.0000	23.5000	25.0000	-5.660%	2	98	-69.600%
2026-07-13	27.7700	27.7700	26.5000	26.5000	-22.965%	23	96	-71.321%
2026-07-09	34.4000	34.4000	34.4000	34.4000	+4.242%	1	96	-77.907%
2026-07-07	33.0000	33.0000	33.0000	33.0000	-34.459%	1	95	-76.970%
2026-07-02	50.3500	50.3500	50.3500	50.3500	-19.440%	1	93	-84.906%
2026-06-25	62.5000	62.5000	62.5000	62.5000	+9.649%	1	93	-87.840%
2026-06-23	57.0000	57.0000	57.0000	57.0000	+19.572%	1	94	-86.667%
2026-06-16	47.6000	47.6700	47.6000	47.6700	-0.501%	4	94	-84.057%
2026-06-15	47.9100	47.9100	47.9100	47.9100	+38.870%	1	95	-84.137%
2026-06-10	38.0000	38.0000	34.5000	34.5000	-21.946%	6	94	-77.971%
2026-06-09	44.2000	44.2000	44.2000	44.2000	-13.163%	1	91	-82.805%
2026-06-08	50.0000	50.9000	50.0000	50.9000	+14.382%	12	90	-85.069%
2026-06-05	51.2000	51.2000	44.5000	44.5000	-19.091%	8	102	-82.921%
2026-06-04	55.0000	55.0000	55.0000	55.0000	+12.245%	1	98	-86.182%
2026-06-01	49.0000	49.0000	49.0000	49.0000	-12.234%	1	98	-84.490%
2026-05-29	58.7200	58.7200	55.5200	55.8300	+14.594%	18	98	-86.387%
2026-05-26	48.7200	48.7200	48.7200	48.7200	+5.637%	10	96	-84.401%
2026-05-22	44.6500	46.1200	44.6500	46.1200	+48.296%	5	106	-83.521%
2026-05-20	31.1000	31.1000	31.1000	31.1000	+0.323%	1	110	-75.563%
2026-05-19	29.9500	31.0000	29.9500	31.0000	-17.989%	2	111	-75.484%
2026-05-18	37.8000	37.8000	37.8000	37.8000	-14.110%	1	111	-79.894%
2026-05-15	43.9600	44.1000	43.9600	44.0100	-12.156%	4	111	-82.731%
2026-05-14	48.0000	50.1000	48.0000	50.1000	+12.382%	3	112	-84.830%
2026-05-13	47.2000	47.2000	44.4800	44.5800	-4.335%	17	98	-82.952%
2026-05-12	46.6000	46.6000	46.6000	46.6000	+3.556%	2	98	-83.691%
2026-05-06	44.5500	47.8000	44.5500	45.0000	+2.506%	16	98	-83.111%
2026-05-05	44.0000	44.6900	43.9000	43.9000	+10.246%	10	82	-82.688%
2026-05-04	39.8200	39.8200	39.8200	39.8200	-5.416%	1	81	-80.914%
2026-04-30	41.7400	42.1000	41.7400	42.1000	+11.376%	5	81	-81.948%
2026-04-29	32.2400	37.8000	32.2400	37.8000	+68.000%	3	83	-79.894%
2026-04-28	22.5000	22.5000	22.5000	22.5000	-0.881%	1	84	-66.222%
2026-04-23	22.7000	22.7000	22.7000	22.7000	+18.229%	1	84	-66.520%
2026-04-14	19.2000	19.2000	19.2000	19.2000	+3.784%	1	84	-60.417%
2026-04-10	19.0000	19.0000	18.5000	18.5000	+46.825%	5	83	-58.919%
2026-04-06	12.6000	12.6000	12.6000	12.6000	-23.404%	2	81	-39.683%
2026-03-25	12.7500	16.4500	12.7500	16.4500	-6.481%	3	81	-53.799%
2026-03-18	17.5900	17.5900	17.5900	17.5900	-9.330%	1	82	-56.794%
2026-03-12	19.4000	19.4000	19.4000	19.4000	-11.009%	1	82	-60.825%
2026-03-10	23.8400	23.8400	21.8000	21.8000	-15.830%	2	82	-65.138%
2026-03-04	25.9000	25.9000	25.9000	25.9000	-19.063%	2	82	-70.656%
2026-02-26	32.0000	32.0000	32.0000	32.0000	+3.226%	5	84	-76.250%
2026-02-24	31.0000	31.0000	31.0000	31.0000	+15.931%	1	84	-75.484%
2026-02-23	26.7400	26.7400	26.7400	26.7400	-12.097%	5	83	-71.578%
2026-02-19	30.4200	30.4200	30.4200	30.4200	-7.818%	1	78	-75.016%
2026-02-17	30.9600	33.2000	30.9600	33.0000	+19.565%	14	78	-76.970%
2026-02-13	25.3200	27.6000	25.3200	27.6000	+12.653%	6	65	-72.464%
2026-02-12	28.0000	28.0000	24.5000	24.5000	+8.889%	8	65	-68.980%
2026-02-11	22.4000	23.0000	22.4000	22.5000	+139.362%	7	63	-66.222%
2026-01-22	9.4000	9.4000	9.4000	9.4000	+62.069%	5	57	-19.149%
2025-11-19	5.8000	5.8000	5.8000	5.8000	-64.848%	1	52	+31.034%
2025-10-28	16.5000	16.5000	16.5000	16.5000	+94.118%	1	51	-53.939%
2025-09-25	8.5000	8.5000	8.5000	8.5000	-48.171%	2	51	-10.588%
2025-08-01	16.4000	16.4000	16.4000	16.4000	+583.333%	5	51	-53.659%
2025-04-07	2.4000	2.4000	2.4000	2.4000	+38.728%	60	47	+216.667%
2025-04-04	2.2300	2.2500	1.7300	1.7300	-49.855%	30	61	+339.306%
2025-03-31	3.4500	3.4500	3.4500	3.4500	-21.591%	40	76	+120.290%
2025-03-03	4.4000	4.4000	4.4000	4.4000	-15.547%	9	36	+72.727%
2025-02-28	5.1200	5.2200	5.1200	5.2100	-5.957%	10	27	+45.873%
2025-02-21	5.5400	5.5400	5.4900	5.5400	-2.807%	10	22	+37.184%
2025-02-20	5.7000	5.7000	5.7000	5.7000	-10.236%	3	17	+33.333%
2025-02-19	6.3500	6.3500	6.3500	6.3500	-13.957%	2	14	+19.685%
2025-02-14	7.4000	7.4000	7.3800	7.3800	+4.237%	6	9	+2.981%
2025-02-03	7.0800	7.0800	7.0800	7.0800	-1.255%	3	9	+7.345%
2025-01-28	7.1700	7.1700	7.1700	7.1700	-30.388%	2	6	+5.997%
2025-01-10	10.3000	10.3000	10.3000	10.3000	-57.959%	10	8	-26.214%
2024-11-12	25.0800	25.0800	24.5000	24.5000	+3.158%	2	3	-68.980%
2024-11-11	23.7500	23.7500	23.7500	23.7500	0.000%	2	2	-68.000%