Dark

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

EOD

Aug 14, 2026

13.500.000%(0.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.1000	13.5000	13.1000	13.5000	0.000%	7	952	0.000%
2026-08-13	13.5000	13.5000	13.5000	13.5000	-5.923%	4	947	0.000%
2026-08-12	14.3500	14.3500	14.3500	14.3500	+6.061%	5	947	-5.923%
2026-08-11	13.2000	13.5300	13.2000	13.5300	-12.143%	10	952	-0.222%
2026-08-06	15.4000	15.4000	15.4000	15.4000	-21.628%	4	947	-12.338%
2026-08-05	19.1000	19.6500	18.8000	19.6500	+87.500%	4	947	-31.298%
2026-08-03	11.2000	11.2000	10.4800	10.4800	-12.667%	2	948	+28.817%
2026-07-29	13.7300	13.7300	12.0000	12.0000	+0.840%	3	947	+12.500%
2026-07-27	13.8000	13.8000	11.9000	11.9000	-4.800%	5	948	+13.445%
2026-07-24	15.5700	15.5700	12.5000	12.5000	-34.211%	3	948	+8.000%
2026-07-21	19.0000	19.0000	19.0000	19.0000	+1.877%	1	947	-28.947%
2026-07-20	18.6500	18.6500	18.6500	18.6500	-8.037%	1	947	-27.614%
2026-07-16	20.2800	20.2800	20.2800	20.2800	-11.826%	1	947	-33.432%
2026-07-15	22.5700	23.0000	20.5000	23.0000	-1.709%	3	946	-41.304%
2026-07-14	23.4000	23.4000	23.4000	23.4000	-3.901%	1	946	-42.308%
2026-07-13	24.3500	24.3500	24.3500	24.3500	-22.576%	1	946	-44.559%
2026-07-09	31.4500	31.4500	31.4500	31.4500	+12.241%	2	945	-57.075%
2026-07-08	28.0200	28.0200	28.0200	28.0200	-3.313%	1	945	-51.820%
2026-07-07	26.2900	28.9800	26.2900	28.9800	-33.379%	6	944	-53.416%
2026-07-02	43.5000	43.5000	43.5000	43.5000	-8.690%	1	943	-68.966%
2026-07-01	50.5200	50.5200	47.6400	47.6400	-21.204%	5	943	-71.662%
2026-06-30	60.4600	60.4600	60.4600	60.4600	+17.034%	2	943	-77.671%
2026-06-29	51.6600	51.6600	51.6600	51.6600	-0.116%	1	944	-73.868%
2026-06-26	54.7000	54.7000	51.7200	51.7200	+4.379%	5	943	-73.898%
2026-06-23	49.5500	49.5500	49.5500	49.5500	+12.870%	2	941	-72.755%
2026-06-15	43.8300	43.9000	43.8300	43.9000	+3.709%	4	943	-69.248%
2026-06-12	42.3300	42.3300	42.3300	42.3300	+35.153%	2	943	-68.108%
2026-06-10	32.9000	32.9000	31.3000	31.3200	-19.070%	60	941	-56.897%
2026-06-09	38.7000	38.7000	38.7000	38.7000	-16.774%	1	964	-65.116%
2026-06-08	46.5000	46.5000	46.5000	46.5000	+14.532%	2	964	-70.968%
2026-06-05	41.5300	41.5300	40.6000	40.6000	-19.604%	5	962	-66.749%
2026-06-04	51.2000	52.4000	50.5000	50.5000	-8.182%	11	962	-73.267%
2026-06-02	55.0000	55.0000	55.0000	55.0000	+22.358%	1	956	-75.455%
2026-06-01	44.9500	44.9500	44.9500	44.9500	-11.516%	1	955	-69.967%
2026-05-29	50.9000	54.8000	50.8000	50.8000	-1.090%	20	955	-73.425%
2026-05-28	51.3600	51.3600	51.3600	51.3600	+0.884%	4	950	-73.715%
2026-05-27	49.9000	50.9100	49.9000	50.9100	+3.707%	2	954	-73.483%
2026-05-26	48.8000	49.1000	48.8000	49.0900	+9.332%	5	954	-72.499%
2026-05-22	41.4700	44.9000	41.3800	44.9000	+41.640%	28	958	-69.933%
2026-05-21	31.7000	31.7000	31.7000	31.7000	+4.551%	4	946	-57.413%
2026-05-20	28.0000	30.3200	28.0000	30.3200	+3.836%	4	946	-55.475%
2026-05-19	30.2000	30.2000	27.1500	29.2000	-10.948%	11	945	-53.767%
2026-05-18	32.5700	32.8000	32.5700	32.7900	-18.837%	40	945	-58.829%
2026-05-15	39.6800	40.4000	39.6000	40.4000	0.000%	16	945	-66.584%
2026-05-13	42.8000	42.8000	40.2000	40.4000	-8.927%	4	944	-66.584%
2026-05-11	42.2500	44.3600	42.0900	44.3600	+12.732%	180	943	-69.567%
2026-05-07	41.0000	41.0000	39.3500	39.3500	-5.658%	6	798	-65.693%
2026-05-06	41.7100	41.7100	41.7100	41.7100	+7.861%	1	798	-67.634%
2026-05-05	40.3500	40.3500	38.6700	38.6700	+1.230%	8	797	-65.089%
2026-05-01	38.2000	38.2000	38.2000	38.2000	-0.779%	3	788	-64.660%
2026-04-30	37.8800	38.5000	37.0100	38.5000	+4.421%	44	788	-64.935%
2026-04-29	28.3400	37.0000	28.3400	36.8700	+100.817%	57	789	-63.385%
2026-04-21	18.3600	18.3600	18.3600	18.3600	-1.343%	1	780	-26.471%
2026-04-17	18.6100	18.6100	18.6100	18.6100	+6.282%	1	780	-27.458%
2026-04-14	17.5100	17.5100	17.5100	17.5100	+12.968%	2	780	-22.901%
2026-04-13	15.5000	15.5000	15.5000	15.5000	-3.125%	2	779	-12.903%
2026-04-09	16.0000	16.0000	16.0000	16.0000	+4.712%	1	777	-15.625%
2026-04-08	15.0500	15.2800	15.0500	15.2800	+26.595%	2	777	-11.649%
2026-04-07	12.0700	12.0700	12.0700	12.0700	-9.656%	1	777	+11.848%
2026-04-02	13.4000	13.4000	13.3600	13.3600	+21.455%	4	772	+1.048%
2026-03-30	11.0000	11.0000	11.0000	11.0000	-25.676%	2	772	+22.727%
2026-03-27	14.8000	14.8000	14.8000	14.8000	-2.951%	1	772	-8.784%
2026-03-26	16.6000	16.8000	15.2000	15.2500	-12.857%	226	772	-11.475%
2026-03-24	16.8000	17.5000	16.8000	17.5000	+8.025%	86	892	-22.857%
2026-03-23	16.4000	16.4000	16.2000	16.2000	+18.248%	140	962	-16.667%
2026-03-20	13.8000	13.8900	13.7000	13.7000	-25.946%	190	1,063	-1.460%
2026-03-13	18.5000	18.5000	18.5000	18.5000	+4.520%	1	1,189	-27.027%
2026-03-12	17.7000	17.7000	17.7000	17.7000	-1.557%	1	1,189	-23.729%
2026-03-09	13.1000	17.9800	13.0000	17.9800	-5.368%	29	1,189	-24.917%
2026-03-06	19.0000	19.0000	19.0000	19.0000	-19.149%	1	1,204	-28.947%
2026-03-04	23.7000	23.7000	22.7900	23.5000	-10.476%	9	1,204	-42.553%
2026-02-20	26.1000	26.2500	26.0000	26.2500	+1.942%	50	1,205	-48.571%
2026-02-19	25.8000	25.8000	25.6500	25.7500	-6.022%	50	1,235	-47.573%
2026-02-18	27.4100	27.4100	26.0500	27.4000	+3.085%	57	1,285	-50.730%
2026-02-17	26.1000	26.5800	26.1000	26.5800	+16.477%	11	1,284	-49.210%
2026-02-12	26.0000	26.0000	21.5000	22.8200	+8.667%	69	1,288	-40.841%
2026-02-11	12.0000	21.0000	12.0000	21.0000	+132.816%	112	1,288	-35.714%
2026-02-10	9.0200	9.0200	9.0200	9.0200	+28.857%	9	1,325	+49.667%
2026-02-09	7.0000	7.0000	7.0000	7.0000	+5.900%	1	1,325	+92.857%
2026-02-05	6.6000	6.6100	6.6000	6.6100	-17.375%	105	1,326	+104.236%
2026-02-04	7.7500	8.0000	7.6000	8.0000	+17.647%	110	1,351	+68.750%
2026-02-03	7.0000	7.0000	6.8000	6.8000	+3.030%	98	1,437	+98.529%
2026-02-02	6.6200	6.6200	6.6000	6.6000	-5.714%	48	1,474	+104.545%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-0.709%	10	1,520	+92.857%
2026-01-21	6.9000	7.0500	6.9000	7.0500	+67.857%	43	1,520	+91.489%
2026-01-12	4.0000	4.8000	4.0000	4.2000	+13.208%	17	1,529	+221.429%
2026-01-09	3.7100	3.7100	3.7100	3.7100	+6.000%	4	1,529	+263.881%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+45.833%	2	1,529	+285.714%
2025-12-31	2.4000	2.4000	2.4000	2.4000	-17.241%	2	1,527	+462.500%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-3.333%	1	1,527	+365.517%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-55.882%	1	1,527	+350.000%
2025-12-05	6.8000	6.8000	6.8000	6.8000	-2.857%	4	1,528	+98.529%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+9.890%	6	1,528	+92.857%
2025-12-03	6.0000	7.2000	6.0000	6.3700	+16.881%	10	1,528	+111.931%
2025-12-02	5.3000	5.4500	5.3000	5.4500	+23.025%	146	1,528	+147.706%
2025-11-24	4.4300	4.4300	4.4300	4.4300	-3.696%	2	1,634	+204.740%
2025-11-21	4.6000	4.6000	4.6000	4.6000	+6.977%	1	1,634	+193.478%
2025-11-20	5.7300	5.7300	4.0000	4.3000	-4.444%	191	1,633	+213.953%
2025-11-18	4.5000	4.5000	4.5000	4.5000	+12.500%	1	1,784	+200.000%
2025-11-17	4.0000	4.0100	4.0000	4.0000	-39.394%	20	1,785	+237.500%
2025-11-14	6.6000	6.6000	6.6000	6.6000	-8.966%	18	1,805	+104.545%
2025-11-11	7.2500	7.2500	7.2500	7.2500	+25.650%	20	1,797	+86.207%
2025-11-07	5.3000	5.7700	5.3000	5.7700	-17.571%	2	1,797	+133.969%
2025-11-05	6.6700	7.0000	6.6700	7.0000	-26.316%	3	1,798	+92.857%
2025-10-30	11.7700	11.7700	9.3700	9.5000	-39.873%	19	1,800	+42.105%
2025-10-29	9.5400	17.0000	9.5400	15.8000	+2.531%	32	1,786	-14.557%
2025-10-27	15.4100	15.4100	15.4100	15.4100	+0.260%	1	1,815	-12.395%
2025-10-24	15.3000	15.4000	15.3000	15.3700	+2.467%	40	1,815	-12.167%
2025-10-23	15.0000	15.0000	15.0000	15.0000	+15.385%	2	1,854	-10.000%
2025-10-22	12.5000	13.0000	12.5000	13.0000	-23.754%	82	1,852	+3.846%
2025-10-20	17.0500	17.0500	17.0500	17.0500	+2.096%	1	1,911	-20.821%
2025-10-16	16.7000	16.7000	16.7000	16.7000	-0.890%	1	1,912	-19.162%
2025-10-15	16.0000	16.8900	16.0000	16.8500	+37.551%	131	1,911	-19.881%
2025-10-14	12.6400	12.6400	12.2500	12.2500	+53.125%	31	2,011	+10.204%
2025-10-06	8.0000	8.0000	8.0000	8.0000	-16.667%	2	2,012	+68.750%
2025-09-23	10.6500	10.6500	9.6000	9.6000	-15.044%	2	2,010	+40.625%
2025-09-10	11.3000	11.3000	11.3000	11.3000	+9.709%	5	2,008	+19.469%
2025-09-09	10.3000	10.3000	10.3000	10.3000	+1.980%	1	2,008	+31.068%
2025-09-05	10.1000	10.1000	10.1000	10.1000	-6.654%	1	2,008	+33.663%
2025-09-02	10.8200	10.8200	10.8200	10.8200	-1.636%	1	2,007	+24.769%
2025-08-29	11.0000	11.0000	11.0000	11.0000	-30.818%	1	2,006	+22.727%
2025-08-22	15.9000	15.9000	15.9000	15.9000	+8.163%	1	2,006	-15.094%
2025-08-21	15.0000	15.0000	14.7000	14.7000	-10.638%	5	2,005	-8.163%
2025-08-14	16.5000	16.9500	16.4500	16.4500	-7.791%	140	2,005	-17.933%
2025-08-13	16.4800	17.8400	16.4800	17.8400	+15.097%	8	2,117	-24.327%
2025-08-04	15.5000	15.5000	15.5000	15.5000	+15.585%	1	2,119	-12.903%
2025-08-01	13.4100	13.4100	13.4100	13.4100	-14.586%	1	2,120	+0.671%
2025-07-31	14.1400	15.7000	14.1400	15.7000	+54.680%	18	2,120	-14.013%
2025-07-30	4.8000	10.1500	4.8000	10.1500	+118.280%	38	2,127	+33.005%
2025-07-28	5.0000	5.0000	4.6500	4.6500	+7.143%	2	2,161	+190.323%
2025-07-25	4.3400	4.3400	4.3400	4.3400	-11.429%	1	2,161	+211.060%
2025-07-24	4.9000	4.9000	4.9000	4.9000	+44.118%	1	2,162	+175.510%
2025-07-18	3.4000	3.4000	3.4000	3.4000	-10.526%	20	2,161	+297.059%
2025-07-17	3.8000	3.8000	3.8000	3.8000	-5.000%	5	2,181	+255.263%
2025-07-09	4.5000	4.5000	4.0000	4.0000	-4.762%	3	2,176	+237.500%
2025-07-02	4.2000	4.2000	4.2000	4.2000	+5.263%	1	2,173	+221.429%
2025-06-30	3.9900	3.9900	3.9900	3.9900	+39.024%	1	2,173	+238.346%
2025-06-24	2.8600	2.8700	2.8600	2.8700	-1.034%	25	2,172	+370.383%
2025-06-23	3.1000	3.1000	2.8000	2.9000	+11.538%	92	2,147	+365.517%
2025-06-20	3.0000	3.0000	2.6000	2.6000	+18.182%	4	2,237	+419.231%
2025-06-18	2.2000	2.2000	2.2000	2.2000	-14.729%	1	2,236	+513.636%
2025-06-16	2.5800	2.5800	2.5800	2.5800	+1.176%	20	2,236	+423.256%
2025-06-13	2.5500	2.5500	2.5500	2.5500	-5.556%	20	2,216	+429.412%
2025-06-10	2.7000	2.7000	2.7000	2.7000	+11.570%	1	2,226	+400.000%
2025-05-27	2.4800	2.4800	2.4200	2.4200	-6.923%	10	2,226	+457.851%
2025-05-23	2.6000	2.6000	2.6000	2.6000	+8.333%	10	2,211	+419.231%
2025-05-20	2.4000	2.4000	2.4000	2.4000	-5.138%	200	2,211	+462.500%
2025-05-16	2.5400	2.5400	2.5300	2.5300	+17.674%	14	2,011	+433.597%
2025-05-09	2.1500	2.1500	2.1500	2.1500	+48.276%	2	2,004	+527.907%
2025-04-21	1.3700	1.4500	1.3000	1.4500	-12.121%	870	2,005	+831.034%
2025-04-10	1.6000	1.6500	1.6000	1.6500	-8.333%	3	1,135	+718.182%
2025-04-09	1.8000	1.8000	1.8000	1.8000	-21.739%	1	1,133	+650.000%
2025-04-03	2.3000	2.3000	2.3000	2.3000	-25.806%	220	1,132	+486.957%
2025-04-02	3.1000	3.1000	3.1000	3.1000	+3.333%	125	922	+335.484%
2025-03-31	3.0000	3.0000	3.0000	3.0000	-14.286%	291	797	+350.000%
2025-03-13	3.5000	3.5000	3.5000	3.5000	-9.091%	70	436	+285.714%
2025-03-03	4.3000	4.3000	3.7500	3.8500	-13.870%	146	436	+250.649%
2025-02-28	4.4200	4.5200	4.4200	4.4700	-7.069%	16	301	+202.013%
2025-02-21	4.8100	4.8100	4.7600	4.8100	-3.800%	10	297	+180.665%
2025-02-20	5.0000	5.0000	4.9500	5.0000	-9.910%	66	294	+170.000%
2025-02-19	5.5500	5.5500	5.5500	5.5500	-14.484%	2	228	+143.243%
2025-02-14	6.5100	6.5100	6.4900	6.4900	+39.570%	6	224	+108.012%
2025-02-04	5.2500	5.3000	4.6500	4.6500	-23.770%	6	224	+190.323%
2025-02-03	6.4000	6.4000	6.0900	6.1000	-29.885%	90	230	+121.311%
2025-01-24	8.9000	8.9000	8.7000	8.7000	-8.421%	12	140	+55.172%
2025-01-13	9.5000	9.5000	9.5000	9.5000	+5.556%	130	134	+42.105%
2024-12-30	9.0000	9.0000	9.0000	9.0000	-10.891%	1	8	+50.000%
2024-12-19	10.1000	10.1000	10.1000	10.1000	-18.219%	1	7	+33.663%
2024-12-16	12.5500	12.5500	12.3500	12.3500	-33.602%	6	6	+9.312%
2024-11-15	18.9000	18.9000	18.6000	18.6000	0.000%	12	6	-27.419%