Dark

GNRC20270115C280
GNRC Jan 15 2027 280.00 Call (GNRC270115C00280000)
option OPRA

EOD

Sep 30, 2026

5.55-23.973%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.5500	5.5500	5.5500	5.5500	-23.973%	1	910	0.000%
2026-09-22	7.3000	7.3000	7.3000	7.3000	+16.427%	1	910	-23.973%
2026-09-18	6.2700	6.2700	6.2700	6.2700	-21.625%	2	911	-11.483%
2026-09-17	10.5000	11.5400	7.5600	8.0000	+280.952%	158	911	-30.625%
2026-09-15	2.1000	2.1000	2.1000	2.1000	-47.891%	1	884	+164.286%
2026-09-09	4.0300	4.0300	4.0300	4.0300	-5.176%	1	885	+37.717%
2026-09-08	4.3200	4.3200	4.2500	4.2500	+31.579%	4	886	+30.588%
2026-09-02	3.3000	3.3000	3.2300	3.2300	-39.057%	5	882	+71.827%
2026-08-28	5.3000	5.3000	5.3000	5.3000	-32.826%	2	886	+4.717%
2026-08-26	7.8900	7.8900	7.8900	7.8900	+9.583%	5	886	-29.658%
2026-08-24	7.2000	7.2000	7.2000	7.2000	-33.333%	1	883	-22.917%
2026-08-18	10.9300	10.9700	10.7200	10.8000	-20.000%	122	883	-48.611%
2026-08-14	13.1000	13.5000	13.1000	13.5000	0.000%	7	952	-58.889%
2026-08-13	13.5000	13.5000	13.5000	13.5000	-5.923%	4	947	-58.889%
2026-08-12	14.3500	14.3500	14.3500	14.3500	+6.061%	5	947	-61.324%
2026-08-11	13.2000	13.5300	13.2000	13.5300	-12.143%	10	952	-58.980%
2026-08-06	15.4000	15.4000	15.4000	15.4000	-21.628%	4	947	-63.961%
2026-08-05	19.1000	19.6500	18.8000	19.6500	+87.500%	4	947	-71.756%
2026-08-03	11.2000	11.2000	10.4800	10.4800	-12.667%	2	948	-47.042%
2026-07-29	13.7300	13.7300	12.0000	12.0000	+0.840%	3	947	-53.750%
2026-07-27	13.8000	13.8000	11.9000	11.9000	-4.800%	5	948	-53.361%
2026-07-24	15.5700	15.5700	12.5000	12.5000	-34.211%	3	948	-55.600%
2026-07-21	19.0000	19.0000	19.0000	19.0000	+1.877%	1	947	-70.789%
2026-07-20	18.6500	18.6500	18.6500	18.6500	-8.037%	1	947	-70.241%
2026-07-16	20.2800	20.2800	20.2800	20.2800	-11.826%	1	947	-72.633%
2026-07-15	22.5700	23.0000	20.5000	23.0000	-1.709%	3	946	-75.870%
2026-07-14	23.4000	23.4000	23.4000	23.4000	-3.901%	1	946	-76.282%
2026-07-13	24.3500	24.3500	24.3500	24.3500	-22.576%	1	946	-77.207%
2026-07-09	31.4500	31.4500	31.4500	31.4500	+12.241%	2	945	-82.353%
2026-07-08	28.0200	28.0200	28.0200	28.0200	-3.313%	1	945	-80.193%
2026-07-07	26.2900	28.9800	26.2900	28.9800	-33.379%	6	944	-80.849%
2026-07-02	43.5000	43.5000	43.5000	43.5000	-8.690%	1	943	-87.241%
2026-07-01	50.5200	50.5200	47.6400	47.6400	-21.204%	5	943	-88.350%
2026-06-30	60.4600	60.4600	60.4600	60.4600	+17.034%	2	943	-90.820%
2026-06-29	51.6600	51.6600	51.6600	51.6600	-0.116%	1	944	-89.257%
2026-06-26	54.7000	54.7000	51.7200	51.7200	+4.379%	5	943	-89.269%
2026-06-23	49.5500	49.5500	49.5500	49.5500	+12.870%	2	941	-88.799%
2026-06-15	43.8300	43.9000	43.8300	43.9000	+3.709%	4	943	-87.358%
2026-06-12	42.3300	42.3300	42.3300	42.3300	+35.153%	2	943	-86.889%
2026-06-10	32.9000	32.9000	31.3000	31.3200	-19.070%	60	941	-82.280%
2026-06-09	38.7000	38.7000	38.7000	38.7000	-16.774%	1	964	-85.659%
2026-06-08	46.5000	46.5000	46.5000	46.5000	+14.532%	2	964	-88.065%
2026-06-05	41.5300	41.5300	40.6000	40.6000	-19.604%	5	962	-86.330%
2026-06-04	51.2000	52.4000	50.5000	50.5000	-8.182%	11	962	-89.010%
2026-06-02	55.0000	55.0000	55.0000	55.0000	+22.358%	1	956	-89.909%
2026-06-01	44.9500	44.9500	44.9500	44.9500	-11.516%	1	955	-87.653%
2026-05-29	50.9000	54.8000	50.8000	50.8000	-1.090%	20	955	-89.075%
2026-05-28	51.3600	51.3600	51.3600	51.3600	+0.884%	4	950	-89.194%
2026-05-27	49.9000	50.9100	49.9000	50.9100	+3.707%	2	954	-89.098%
2026-05-26	48.8000	49.1000	48.8000	49.0900	+9.332%	5	954	-88.694%
2026-05-22	41.4700	44.9000	41.3800	44.9000	+41.640%	28	958	-87.639%
2026-05-21	31.7000	31.7000	31.7000	31.7000	+4.551%	4	946	-82.492%
2026-05-20	28.0000	30.3200	28.0000	30.3200	+3.836%	4	946	-81.695%
2026-05-19	30.2000	30.2000	27.1500	29.2000	-10.948%	11	945	-80.993%
2026-05-18	32.5700	32.8000	32.5700	32.7900	-18.837%	40	945	-83.074%
2026-05-15	39.6800	40.4000	39.6000	40.4000	0.000%	16	945	-86.262%
2026-05-13	42.8000	42.8000	40.2000	40.4000	-8.927%	4	944	-86.262%
2026-05-11	42.2500	44.3600	42.0900	44.3600	+12.732%	180	943	-87.489%
2026-05-07	41.0000	41.0000	39.3500	39.3500	-5.658%	6	798	-85.896%
2026-05-06	41.7100	41.7100	41.7100	41.7100	+7.861%	1	798	-86.694%
2026-05-05	40.3500	40.3500	38.6700	38.6700	+1.230%	8	797	-85.648%
2026-05-01	38.2000	38.2000	38.2000	38.2000	-0.779%	3	788	-85.471%
2026-04-30	37.8800	38.5000	37.0100	38.5000	+4.421%	44	788	-85.584%
2026-04-29	28.3400	37.0000	28.3400	36.8700	+100.817%	57	789	-84.947%
2026-04-21	18.3600	18.3600	18.3600	18.3600	-1.343%	1	780	-69.771%
2026-04-17	18.6100	18.6100	18.6100	18.6100	+6.282%	1	780	-70.177%
2026-04-14	17.5100	17.5100	17.5100	17.5100	+12.968%	2	780	-68.304%
2026-04-13	15.5000	15.5000	15.5000	15.5000	-3.125%	2	779	-64.194%
2026-04-09	16.0000	16.0000	16.0000	16.0000	+4.712%	1	777	-65.313%
2026-04-08	15.0500	15.2800	15.0500	15.2800	+26.595%	2	777	-63.678%
2026-04-07	12.0700	12.0700	12.0700	12.0700	-9.656%	1	777	-54.018%
2026-04-02	13.4000	13.4000	13.3600	13.3600	+21.455%	4	772	-58.458%
2026-03-30	11.0000	11.0000	11.0000	11.0000	-25.676%	2	772	-49.545%
2026-03-27	14.8000	14.8000	14.8000	14.8000	-2.951%	1	772	-62.500%
2026-03-26	16.6000	16.8000	15.2000	15.2500	-12.857%	226	772	-63.607%
2026-03-24	16.8000	17.5000	16.8000	17.5000	+8.025%	86	892	-68.286%
2026-03-23	16.4000	16.4000	16.2000	16.2000	+18.248%	140	962	-65.741%
2026-03-20	13.8000	13.8900	13.7000	13.7000	-25.946%	190	1,063	-59.489%
2026-03-13	18.5000	18.5000	18.5000	18.5000	+4.520%	1	1,189	-70.000%
2026-03-12	17.7000	17.7000	17.7000	17.7000	-1.557%	1	1,189	-68.644%
2026-03-09	13.1000	17.9800	13.0000	17.9800	-5.368%	29	1,189	-69.132%
2026-03-06	19.0000	19.0000	19.0000	19.0000	-19.149%	1	1,204	-70.789%
2026-03-04	23.7000	23.7000	22.7900	23.5000	-10.476%	9	1,204	-76.383%
2026-02-20	26.1000	26.2500	26.0000	26.2500	+1.942%	50	1,205	-78.857%
2026-02-19	25.8000	25.8000	25.6500	25.7500	-6.022%	50	1,235	-78.447%
2026-02-18	27.4100	27.4100	26.0500	27.4000	+3.085%	57	1,285	-79.745%
2026-02-17	26.1000	26.5800	26.1000	26.5800	+16.477%	11	1,284	-79.120%
2026-02-12	26.0000	26.0000	21.5000	22.8200	+8.667%	69	1,288	-75.679%
2026-02-11	12.0000	21.0000	12.0000	21.0000	+132.816%	112	1,288	-73.571%
2026-02-10	9.0200	9.0200	9.0200	9.0200	+28.857%	9	1,325	-38.470%
2026-02-09	7.0000	7.0000	7.0000	7.0000	+5.900%	1	1,325	-20.714%
2026-02-05	6.6000	6.6100	6.6000	6.6100	-17.375%	105	1,326	-16.036%
2026-02-04	7.7500	8.0000	7.6000	8.0000	+17.647%	110	1,351	-30.625%
2026-02-03	7.0000	7.0000	6.8000	6.8000	+3.030%	98	1,437	-18.382%
2026-02-02	6.6200	6.6200	6.6000	6.6000	-5.714%	48	1,474	-15.909%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-0.709%	10	1,520	-20.714%
2026-01-21	6.9000	7.0500	6.9000	7.0500	+67.857%	43	1,520	-21.277%
2026-01-12	4.0000	4.8000	4.0000	4.2000	+13.208%	17	1,529	+32.143%
2026-01-09	3.7100	3.7100	3.7100	3.7100	+6.000%	4	1,529	+49.596%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+45.833%	2	1,529	+58.571%
2025-12-31	2.4000	2.4000	2.4000	2.4000	-17.241%	2	1,527	+131.250%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-3.333%	1	1,527	+91.379%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-55.882%	1	1,527	+85.000%
2025-12-05	6.8000	6.8000	6.8000	6.8000	-2.857%	4	1,528	-18.382%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+9.890%	6	1,528	-20.714%
2025-12-03	6.0000	7.2000	6.0000	6.3700	+16.881%	10	1,528	-12.873%
2025-12-02	5.3000	5.4500	5.3000	5.4500	+23.025%	146	1,528	+1.835%
2025-11-24	4.4300	4.4300	4.4300	4.4300	-3.696%	2	1,634	+25.282%
2025-11-21	4.6000	4.6000	4.6000	4.6000	+6.977%	1	1,634	+20.652%
2025-11-20	5.7300	5.7300	4.0000	4.3000	-4.444%	191	1,633	+29.070%
2025-11-18	4.5000	4.5000	4.5000	4.5000	+12.500%	1	1,784	+23.333%
2025-11-17	4.0000	4.0100	4.0000	4.0000	-39.394%	20	1,785	+38.750%
2025-11-14	6.6000	6.6000	6.6000	6.6000	-8.966%	18	1,805	-15.909%
2025-11-11	7.2500	7.2500	7.2500	7.2500	+25.650%	20	1,797	-23.448%
2025-11-07	5.3000	5.7700	5.3000	5.7700	-17.571%	2	1,797	-3.813%
2025-11-05	6.6700	7.0000	6.6700	7.0000	-26.316%	3	1,798	-20.714%
2025-10-30	11.7700	11.7700	9.3700	9.5000	-39.873%	19	1,800	-41.579%
2025-10-29	9.5400	17.0000	9.5400	15.8000	+2.531%	32	1,786	-64.873%
2025-10-27	15.4100	15.4100	15.4100	15.4100	+0.260%	1	1,815	-63.984%
2025-10-24	15.3000	15.4000	15.3000	15.3700	+2.467%	40	1,815	-63.891%
2025-10-23	15.0000	15.0000	15.0000	15.0000	+15.385%	2	1,854	-63.000%
2025-10-22	12.5000	13.0000	12.5000	13.0000	-23.754%	82	1,852	-57.308%
2025-10-20	17.0500	17.0500	17.0500	17.0500	+2.096%	1	1,911	-67.449%
2025-10-16	16.7000	16.7000	16.7000	16.7000	-0.890%	1	1,912	-66.766%
2025-10-15	16.0000	16.8900	16.0000	16.8500	+37.551%	131	1,911	-67.062%
2025-10-14	12.6400	12.6400	12.2500	12.2500	+53.125%	31	2,011	-54.694%
2025-10-06	8.0000	8.0000	8.0000	8.0000	-16.667%	2	2,012	-30.625%
2025-09-23	10.6500	10.6500	9.6000	9.6000	-15.044%	2	2,010	-42.188%
2025-09-10	11.3000	11.3000	11.3000	11.3000	+9.709%	5	2,008	-50.885%
2025-09-09	10.3000	10.3000	10.3000	10.3000	+1.980%	1	2,008	-46.117%
2025-09-05	10.1000	10.1000	10.1000	10.1000	-6.654%	1	2,008	-45.050%
2025-09-02	10.8200	10.8200	10.8200	10.8200	-1.636%	1	2,007	-48.706%
2025-08-29	11.0000	11.0000	11.0000	11.0000	-30.818%	1	2,006	-49.545%
2025-08-22	15.9000	15.9000	15.9000	15.9000	+8.163%	1	2,006	-65.094%
2025-08-21	15.0000	15.0000	14.7000	14.7000	-10.638%	5	2,005	-62.245%
2025-08-14	16.5000	16.9500	16.4500	16.4500	-7.791%	140	2,005	-66.261%
2025-08-13	16.4800	17.8400	16.4800	17.8400	+15.097%	8	2,117	-68.890%
2025-08-04	15.5000	15.5000	15.5000	15.5000	+15.585%	1	2,119	-64.194%
2025-08-01	13.4100	13.4100	13.4100	13.4100	-14.586%	1	2,120	-58.613%
2025-07-31	14.1400	15.7000	14.1400	15.7000	+54.680%	18	2,120	-64.650%
2025-07-30	4.8000	10.1500	4.8000	10.1500	+118.280%	38	2,127	-45.320%
2025-07-28	5.0000	5.0000	4.6500	4.6500	+7.143%	2	2,161	+19.355%
2025-07-25	4.3400	4.3400	4.3400	4.3400	-11.429%	1	2,161	+27.880%
2025-07-24	4.9000	4.9000	4.9000	4.9000	+44.118%	1	2,162	+13.265%
2025-07-18	3.4000	3.4000	3.4000	3.4000	-10.526%	20	2,161	+63.235%
2025-07-17	3.8000	3.8000	3.8000	3.8000	-5.000%	5	2,181	+46.053%
2025-07-09	4.5000	4.5000	4.0000	4.0000	-4.762%	3	2,176	+38.750%
2025-07-02	4.2000	4.2000	4.2000	4.2000	+5.263%	1	2,173	+32.143%
2025-06-30	3.9900	3.9900	3.9900	3.9900	+39.024%	1	2,173	+39.098%
2025-06-24	2.8600	2.8700	2.8600	2.8700	-1.034%	25	2,172	+93.380%
2025-06-23	3.1000	3.1000	2.8000	2.9000	+11.538%	92	2,147	+91.379%
2025-06-20	3.0000	3.0000	2.6000	2.6000	+18.182%	4	2,237	+113.462%
2025-06-18	2.2000	2.2000	2.2000	2.2000	-14.729%	1	2,236	+152.273%
2025-06-16	2.5800	2.5800	2.5800	2.5800	+1.176%	20	2,236	+115.116%
2025-06-13	2.5500	2.5500	2.5500	2.5500	-5.556%	20	2,216	+117.647%
2025-06-10	2.7000	2.7000	2.7000	2.7000	+11.570%	1	2,226	+105.556%
2025-05-27	2.4800	2.4800	2.4200	2.4200	-6.923%	10	2,226	+129.339%
2025-05-23	2.6000	2.6000	2.6000	2.6000	+8.333%	10	2,211	+113.462%
2025-05-20	2.4000	2.4000	2.4000	2.4000	-5.138%	200	2,211	+131.250%
2025-05-16	2.5400	2.5400	2.5300	2.5300	+17.674%	14	2,011	+119.368%
2025-05-09	2.1500	2.1500	2.1500	2.1500	+48.276%	2	2,004	+158.140%
2025-04-21	1.3700	1.4500	1.3000	1.4500	-12.121%	870	2,005	+282.759%
2025-04-10	1.6000	1.6500	1.6000	1.6500	-8.333%	3	1,135	+236.364%
2025-04-09	1.8000	1.8000	1.8000	1.8000	-21.739%	1	1,133	+208.333%
2025-04-03	2.3000	2.3000	2.3000	2.3000	-25.806%	220	1,132	+141.304%
2025-04-02	3.1000	3.1000	3.1000	3.1000	+3.333%	125	922	+79.032%
2025-03-31	3.0000	3.0000	3.0000	3.0000	-14.286%	291	797	+85.000%
2025-03-13	3.5000	3.5000	3.5000	3.5000	-9.091%	70	436	+58.571%
2025-03-03	4.3000	4.3000	3.7500	3.8500	-13.870%	146	436	+44.156%
2025-02-28	4.4200	4.5200	4.4200	4.4700	-7.069%	16	301	+24.161%
2025-02-21	4.8100	4.8100	4.7600	4.8100	-3.800%	10	297	+15.385%
2025-02-20	5.0000	5.0000	4.9500	5.0000	-9.910%	66	294	+11.000%
2025-02-19	5.5500	5.5500	5.5500	5.5500	-14.484%	2	228	0.000%
2025-02-14	6.5100	6.5100	6.4900	6.4900	+39.570%	6	224	-14.484%
2025-02-04	5.2500	5.3000	4.6500	4.6500	-23.770%	6	224	+19.355%
2025-02-03	6.4000	6.4000	6.0900	6.1000	-29.885%	90	230	-9.016%
2025-01-24	8.9000	8.9000	8.7000	8.7000	-8.421%	12	140	-36.207%
2025-01-13	9.5000	9.5000	9.5000	9.5000	+5.556%	130	134	-41.579%
2024-12-30	9.0000	9.0000	9.0000	9.0000	-10.891%	1	8	-38.333%
2024-12-19	10.1000	10.1000	10.1000	10.1000	-18.219%	1	7	-45.050%
2024-12-16	12.5500	12.5500	12.3500	12.3500	-33.602%	6	6	-55.061%
2024-11-15	18.9000	18.9000	18.6000	18.6000	0.000%	12	6	-70.161%