Dark

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

EOD

Aug 13, 2026

15.50+1.974%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.5000	15.5000	15.5000	15.5000	+1.974%	6	158	0.000%
2026-08-11	15.2300	15.5000	15.2000	15.2000	+1.333%	5	158	+1.974%
2026-08-10	15.0000	15.0000	15.0000	15.0000	-5.063%	1	157	+3.333%
2026-08-07	15.8000	15.8000	15.8000	15.8000	-22.927%	1	157	-1.899%
2026-08-05	22.1500	22.1500	20.5000	20.5000	+4.967%	4	157	-24.390%
2026-08-04	18.4000	19.5300	18.4000	19.5300	+81.337%	3	156	-20.635%
2026-07-31	10.4300	10.7700	10.4200	10.7700	-2.885%	72	155	+43.918%
2026-07-29	11.9000	12.5000	11.0900	11.0900	-15.019%	39	184	+39.766%
2026-07-28	13.3400	13.3400	12.4100	13.0500	-2.902%	3	154	+18.774%
2026-07-27	14.8100	14.8100	13.4400	13.4400	-21.815%	4	153	+15.327%
2026-07-24	17.2500	17.3200	17.1900	17.1900	-10.933%	70	153	-9.831%
2026-07-23	19.0000	19.4500	19.0000	19.3000	-9.813%	5	104	-19.689%
2026-07-22	21.4000	21.4000	21.4000	21.4000	-8.351%	3	101	-27.570%
2026-07-17	22.1000	23.3500	22.1000	23.3500	+6.136%	3	100	-33.619%
2026-07-16	23.0000	23.0000	22.0000	22.0000	-12.000%	3	101	-29.545%
2026-07-15	23.5000	25.0000	23.5000	25.0000	-5.660%	2	98	-38.000%
2026-07-13	27.7700	27.7700	26.5000	26.5000	-22.965%	23	96	-41.509%
2026-07-09	34.4000	34.4000	34.4000	34.4000	+4.242%	1	96	-54.942%
2026-07-07	33.0000	33.0000	33.0000	33.0000	-34.459%	1	95	-53.030%
2026-07-02	50.3500	50.3500	50.3500	50.3500	-19.440%	1	93	-69.215%
2026-06-25	62.5000	62.5000	62.5000	62.5000	+9.649%	1	93	-75.200%
2026-06-23	57.0000	57.0000	57.0000	57.0000	+19.572%	1	94	-72.807%
2026-06-16	47.6000	47.6700	47.6000	47.6700	-0.501%	4	94	-67.485%
2026-06-15	47.9100	47.9100	47.9100	47.9100	+38.870%	1	95	-67.648%
2026-06-10	38.0000	38.0000	34.5000	34.5000	-21.946%	6	94	-55.072%
2026-06-09	44.2000	44.2000	44.2000	44.2000	-13.163%	1	91	-64.932%
2026-06-08	50.0000	50.9000	50.0000	50.9000	+14.382%	12	90	-69.548%
2026-06-05	51.2000	51.2000	44.5000	44.5000	-19.091%	8	102	-65.169%
2026-06-04	55.0000	55.0000	55.0000	55.0000	+12.245%	1	98	-71.818%
2026-06-01	49.0000	49.0000	49.0000	49.0000	-12.234%	1	98	-68.367%
2026-05-29	58.7200	58.7200	55.5200	55.8300	+14.594%	18	98	-72.237%
2026-05-26	48.7200	48.7200	48.7200	48.7200	+5.637%	10	96	-68.186%
2026-05-22	44.6500	46.1200	44.6500	46.1200	+48.296%	5	106	-66.392%
2026-05-20	31.1000	31.1000	31.1000	31.1000	+0.323%	1	110	-50.161%
2026-05-19	29.9500	31.0000	29.9500	31.0000	-17.989%	2	111	-50.000%
2026-05-18	37.8000	37.8000	37.8000	37.8000	-14.110%	1	111	-58.995%
2026-05-15	43.9600	44.1000	43.9600	44.0100	-12.156%	4	111	-64.781%
2026-05-14	48.0000	50.1000	48.0000	50.1000	+12.382%	3	112	-69.062%
2026-05-13	47.2000	47.2000	44.4800	44.5800	-4.335%	17	98	-65.231%
2026-05-12	46.6000	46.6000	46.6000	46.6000	+3.556%	2	98	-66.738%
2026-05-06	44.5500	47.8000	44.5500	45.0000	+2.506%	16	98	-65.556%
2026-05-05	44.0000	44.6900	43.9000	43.9000	+10.246%	10	82	-64.692%
2026-05-04	39.8200	39.8200	39.8200	39.8200	-5.416%	1	81	-61.075%
2026-04-30	41.7400	42.1000	41.7400	42.1000	+11.376%	5	81	-63.183%
2026-04-29	32.2400	37.8000	32.2400	37.8000	+68.000%	3	83	-58.995%
2026-04-28	22.5000	22.5000	22.5000	22.5000	-0.881%	1	84	-31.111%
2026-04-23	22.7000	22.7000	22.7000	22.7000	+18.229%	1	84	-31.718%
2026-04-14	19.2000	19.2000	19.2000	19.2000	+3.784%	1	84	-19.271%
2026-04-10	19.0000	19.0000	18.5000	18.5000	+46.825%	5	83	-16.216%
2026-04-06	12.6000	12.6000	12.6000	12.6000	-23.404%	2	81	+23.016%
2026-03-25	12.7500	16.4500	12.7500	16.4500	-6.481%	3	81	-5.775%
2026-03-18	17.5900	17.5900	17.5900	17.5900	-9.330%	1	82	-11.882%
2026-03-12	19.4000	19.4000	19.4000	19.4000	-11.009%	1	82	-20.103%
2026-03-10	23.8400	23.8400	21.8000	21.8000	-15.830%	2	82	-28.899%
2026-03-04	25.9000	25.9000	25.9000	25.9000	-19.063%	2	82	-40.154%
2026-02-26	32.0000	32.0000	32.0000	32.0000	+3.226%	5	84	-51.563%
2026-02-24	31.0000	31.0000	31.0000	31.0000	+15.931%	1	84	-50.000%
2026-02-23	26.7400	26.7400	26.7400	26.7400	-12.097%	5	83	-42.034%
2026-02-19	30.4200	30.4200	30.4200	30.4200	-7.818%	1	78	-49.047%
2026-02-17	30.9600	33.2000	30.9600	33.0000	+19.565%	14	78	-53.030%
2026-02-13	25.3200	27.6000	25.3200	27.6000	+12.653%	6	65	-43.841%
2026-02-12	28.0000	28.0000	24.5000	24.5000	+8.889%	8	65	-36.735%
2026-02-11	22.4000	23.0000	22.4000	22.5000	+139.362%	7	63	-31.111%
2026-01-22	9.4000	9.4000	9.4000	9.4000	+62.069%	5	57	+64.894%
2025-11-19	5.8000	5.8000	5.8000	5.8000	-64.848%	1	52	+167.241%
2025-10-28	16.5000	16.5000	16.5000	16.5000	+94.118%	1	51	-6.061%
2025-09-25	8.5000	8.5000	8.5000	8.5000	-48.171%	2	51	+82.353%
2025-08-01	16.4000	16.4000	16.4000	16.4000	+583.333%	5	51	-5.488%
2025-04-07	2.4000	2.4000	2.4000	2.4000	+38.728%	60	47	+545.833%
2025-04-04	2.2300	2.2500	1.7300	1.7300	-49.855%	30	61	+795.954%
2025-03-31	3.4500	3.4500	3.4500	3.4500	-21.591%	40	76	+349.275%
2025-03-03	4.4000	4.4000	4.4000	4.4000	-15.547%	9	36	+252.273%
2025-02-28	5.1200	5.2200	5.1200	5.2100	-5.957%	10	27	+197.505%
2025-02-21	5.5400	5.5400	5.4900	5.5400	-2.807%	10	22	+179.783%
2025-02-20	5.7000	5.7000	5.7000	5.7000	-10.236%	3	17	+171.930%
2025-02-19	6.3500	6.3500	6.3500	6.3500	-13.957%	2	14	+144.094%
2025-02-14	7.4000	7.4000	7.3800	7.3800	+4.237%	6	9	+110.027%
2025-02-03	7.0800	7.0800	7.0800	7.0800	-1.255%	3	9	+118.927%
2025-01-28	7.1700	7.1700	7.1700	7.1700	-30.388%	2	6	+116.179%
2025-01-10	10.3000	10.3000	10.3000	10.3000	-57.959%	10	8	+50.485%
2024-11-12	25.0800	25.0800	24.5000	24.5000	+3.158%	2	3	-36.735%
2024-11-11	23.7500	23.7500	23.7500	23.7500	0.000%	2	2	-34.737%