Dark

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

EOD

Jun 30, 2026

60.46+17.034%(+8.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	60.4600	60.4600	60.4600	60.4600	+17.034%	2	943	0.000%
2026-06-29	51.6600	51.6600	51.6600	51.6600	-0.116%	1	944	+17.034%
2026-06-26	54.7000	54.7000	51.7200	51.7200	+4.379%	5	943	+16.899%
2026-06-23	49.5500	49.5500	49.5500	49.5500	+12.870%	2	941	+22.018%
2026-06-15	43.8300	43.9000	43.8300	43.9000	+3.709%	4	943	+37.722%
2026-06-12	42.3300	42.3300	42.3300	42.3300	+35.153%	2	943	+42.830%
2026-06-10	32.9000	32.9000	31.3000	31.3200	-19.070%	60	941	+93.040%
2026-06-09	38.7000	38.7000	38.7000	38.7000	-16.774%	1	964	+56.227%
2026-06-08	46.5000	46.5000	46.5000	46.5000	+14.532%	2	964	+30.022%
2026-06-05	41.5300	41.5300	40.6000	40.6000	-19.604%	5	962	+48.916%
2026-06-04	51.2000	52.4000	50.5000	50.5000	-8.182%	11	962	+19.723%
2026-06-02	55.0000	55.0000	55.0000	55.0000	+22.358%	1	956	+9.927%
2026-06-01	44.9500	44.9500	44.9500	44.9500	-11.516%	1	955	+34.505%
2026-05-29	50.9000	54.8000	50.8000	50.8000	-1.090%	20	955	+19.016%
2026-05-28	51.3600	51.3600	51.3600	51.3600	+0.884%	4	950	+17.718%
2026-05-27	49.9000	50.9100	49.9000	50.9100	+3.707%	2	954	+18.759%
2026-05-26	48.8000	49.1000	48.8000	49.0900	+9.332%	5	954	+23.162%
2026-05-22	41.4700	44.9000	41.3800	44.9000	+41.640%	28	958	+34.655%
2026-05-21	31.7000	31.7000	31.7000	31.7000	+4.551%	4	946	+90.726%
2026-05-20	28.0000	30.3200	28.0000	30.3200	+3.836%	4	946	+99.406%
2026-05-19	30.2000	30.2000	27.1500	29.2000	-10.948%	11	945	+107.055%
2026-05-18	32.5700	32.8000	32.5700	32.7900	-18.837%	40	945	+84.385%
2026-05-15	39.6800	40.4000	39.6000	40.4000	0.000%	16	945	+49.653%
2026-05-13	42.8000	42.8000	40.2000	40.4000	-8.927%	4	944	+49.653%
2026-05-11	42.2500	44.3600	42.0900	44.3600	+12.732%	180	943	+36.294%
2026-05-07	41.0000	41.0000	39.3500	39.3500	-5.658%	6	798	+53.647%
2026-05-06	41.7100	41.7100	41.7100	41.7100	+7.861%	1	798	+44.953%
2026-05-05	40.3500	40.3500	38.6700	38.6700	+1.230%	8	797	+56.349%
2026-05-01	38.2000	38.2000	38.2000	38.2000	-0.779%	3	788	+58.272%
2026-04-30	37.8800	38.5000	37.0100	38.5000	+4.421%	44	788	+57.039%
2026-04-29	28.3400	37.0000	28.3400	36.8700	+100.817%	57	789	+63.982%
2026-04-21	18.3600	18.3600	18.3600	18.3600	-1.343%	1	780	+229.303%
2026-04-17	18.6100	18.6100	18.6100	18.6100	+6.282%	1	780	+224.879%
2026-04-14	17.5100	17.5100	17.5100	17.5100	+12.968%	2	780	+245.288%
2026-04-13	15.5000	15.5000	15.5000	15.5000	-3.125%	2	779	+290.065%
2026-04-09	16.0000	16.0000	16.0000	16.0000	+4.712%	1	777	+277.875%
2026-04-08	15.0500	15.2800	15.0500	15.2800	+26.595%	2	777	+295.681%
2026-04-07	12.0700	12.0700	12.0700	12.0700	-9.656%	1	777	+400.911%
2026-04-02	13.4000	13.4000	13.3600	13.3600	+21.455%	4	772	+352.545%
2026-03-30	11.0000	11.0000	11.0000	11.0000	-25.676%	2	772	+449.636%
2026-03-27	14.8000	14.8000	14.8000	14.8000	-2.951%	1	772	+308.514%
2026-03-26	16.6000	16.8000	15.2000	15.2500	-12.857%	226	772	+296.459%
2026-03-24	16.8000	17.5000	16.8000	17.5000	+8.025%	86	892	+245.486%
2026-03-23	16.4000	16.4000	16.2000	16.2000	+18.248%	140	962	+273.210%
2026-03-20	13.8000	13.8900	13.7000	13.7000	-25.946%	190	1,063	+341.314%
2026-03-13	18.5000	18.5000	18.5000	18.5000	+4.520%	1	1,189	+226.811%
2026-03-12	17.7000	17.7000	17.7000	17.7000	-1.557%	1	1,189	+241.582%
2026-03-09	13.1000	17.9800	13.0000	17.9800	-5.368%	29	1,189	+236.263%
2026-03-06	19.0000	19.0000	19.0000	19.0000	-19.149%	1	1,204	+218.211%
2026-03-04	23.7000	23.7000	22.7900	23.5000	-10.476%	9	1,204	+157.277%
2026-02-20	26.1000	26.2500	26.0000	26.2500	+1.942%	50	1,205	+130.324%
2026-02-19	25.8000	25.8000	25.6500	25.7500	-6.022%	50	1,235	+134.796%
2026-02-18	27.4100	27.4100	26.0500	27.4000	+3.085%	57	1,285	+120.657%
2026-02-17	26.1000	26.5800	26.1000	26.5800	+16.477%	11	1,284	+127.464%
2026-02-12	26.0000	26.0000	21.5000	22.8200	+8.667%	69	1,288	+164.943%
2026-02-11	12.0000	21.0000	12.0000	21.0000	+132.816%	112	1,288	+187.905%
2026-02-10	9.0200	9.0200	9.0200	9.0200	+28.857%	9	1,325	+570.288%
2026-02-09	7.0000	7.0000	7.0000	7.0000	+5.900%	1	1,325	+763.714%
2026-02-05	6.6000	6.6100	6.6000	6.6100	-17.375%	105	1,326	+814.675%
2026-02-04	7.7500	8.0000	7.6000	8.0000	+17.647%	110	1,351	+655.750%
2026-02-03	7.0000	7.0000	6.8000	6.8000	+3.030%	98	1,437	+789.118%
2026-02-02	6.6200	6.6200	6.6000	6.6000	-5.714%	48	1,474	+816.061%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-0.709%	10	1,520	+763.714%
2026-01-21	6.9000	7.0500	6.9000	7.0500	+67.857%	43	1,520	+757.589%
2026-01-12	4.0000	4.8000	4.0000	4.2000	+13.208%	17	1,529	+1,339.524%
2026-01-09	3.7100	3.7100	3.7100	3.7100	+6.000%	4	1,529	+1,529.650%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+45.833%	2	1,529	+1,627.429%
2025-12-31	2.4000	2.4000	2.4000	2.4000	-17.241%	2	1,527	+2,419.167%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-3.333%	1	1,527	+1,984.828%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-55.882%	1	1,527	+1,915.333%
2025-12-05	6.8000	6.8000	6.8000	6.8000	-2.857%	4	1,528	+789.118%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+9.890%	6	1,528	+763.714%
2025-12-03	6.0000	7.2000	6.0000	6.3700	+16.881%	10	1,528	+849.137%
2025-12-02	5.3000	5.4500	5.3000	5.4500	+23.025%	146	1,528	+1,009.358%
2025-11-24	4.4300	4.4300	4.4300	4.4300	-3.696%	2	1,634	+1,264.786%
2025-11-21	4.6000	4.6000	4.6000	4.6000	+6.977%	1	1,634	+1,214.348%
2025-11-20	5.7300	5.7300	4.0000	4.3000	-4.444%	191	1,633	+1,306.047%
2025-11-18	4.5000	4.5000	4.5000	4.5000	+12.500%	1	1,784	+1,243.556%
2025-11-17	4.0000	4.0100	4.0000	4.0000	-39.394%	20	1,785	+1,411.500%
2025-11-14	6.6000	6.6000	6.6000	6.6000	-8.966%	18	1,805	+816.061%
2025-11-11	7.2500	7.2500	7.2500	7.2500	+25.650%	20	1,797	+733.931%
2025-11-07	5.3000	5.7700	5.3000	5.7700	-17.571%	2	1,797	+947.834%
2025-11-05	6.6700	7.0000	6.6700	7.0000	-26.316%	3	1,798	+763.714%
2025-10-30	11.7700	11.7700	9.3700	9.5000	-39.873%	19	1,800	+536.421%
2025-10-29	9.5400	17.0000	9.5400	15.8000	+2.531%	32	1,786	+282.658%
2025-10-27	15.4100	15.4100	15.4100	15.4100	+0.260%	1	1,815	+292.343%
2025-10-24	15.3000	15.4000	15.3000	15.3700	+2.467%	40	1,815	+293.364%
2025-10-23	15.0000	15.0000	15.0000	15.0000	+15.385%	2	1,854	+303.067%
2025-10-22	12.5000	13.0000	12.5000	13.0000	-23.754%	82	1,852	+365.077%
2025-10-20	17.0500	17.0500	17.0500	17.0500	+2.096%	1	1,911	+254.604%
2025-10-16	16.7000	16.7000	16.7000	16.7000	-0.890%	1	1,912	+262.036%
2025-10-15	16.0000	16.8900	16.0000	16.8500	+37.551%	131	1,911	+258.813%
2025-10-14	12.6400	12.6400	12.2500	12.2500	+53.125%	31	2,011	+393.551%
2025-10-06	8.0000	8.0000	8.0000	8.0000	-16.667%	2	2,012	+655.750%
2025-09-23	10.6500	10.6500	9.6000	9.6000	-15.044%	2	2,010	+529.792%
2025-09-10	11.3000	11.3000	11.3000	11.3000	+9.709%	5	2,008	+435.044%
2025-09-09	10.3000	10.3000	10.3000	10.3000	+1.980%	1	2,008	+486.990%
2025-09-05	10.1000	10.1000	10.1000	10.1000	-6.654%	1	2,008	+498.614%
2025-09-02	10.8200	10.8200	10.8200	10.8200	-1.636%	1	2,007	+458.780%
2025-08-29	11.0000	11.0000	11.0000	11.0000	-30.818%	1	2,006	+449.636%
2025-08-22	15.9000	15.9000	15.9000	15.9000	+8.163%	1	2,006	+280.252%
2025-08-21	15.0000	15.0000	14.7000	14.7000	-10.638%	5	2,005	+311.293%
2025-08-14	16.5000	16.9500	16.4500	16.4500	-7.791%	140	2,005	+267.538%
2025-08-13	16.4800	17.8400	16.4800	17.8400	+15.097%	8	2,117	+238.901%
2025-08-04	15.5000	15.5000	15.5000	15.5000	+15.585%	1	2,119	+290.065%
2025-08-01	13.4100	13.4100	13.4100	13.4100	-14.586%	1	2,120	+350.858%
2025-07-31	14.1400	15.7000	14.1400	15.7000	+54.680%	18	2,120	+285.096%
2025-07-30	4.8000	10.1500	4.8000	10.1500	+118.280%	38	2,127	+495.665%
2025-07-28	5.0000	5.0000	4.6500	4.6500	+7.143%	2	2,161	+1,200.215%
2025-07-25	4.3400	4.3400	4.3400	4.3400	-11.429%	1	2,161	+1,293.088%
2025-07-24	4.9000	4.9000	4.9000	4.9000	+44.118%	1	2,162	+1,133.878%
2025-07-18	3.4000	3.4000	3.4000	3.4000	-10.526%	20	2,161	+1,678.235%
2025-07-17	3.8000	3.8000	3.8000	3.8000	-5.000%	5	2,181	+1,491.053%
2025-07-09	4.5000	4.5000	4.0000	4.0000	-4.762%	3	2,176	+1,411.500%
2025-07-02	4.2000	4.2000	4.2000	4.2000	+5.263%	1	2,173	+1,339.524%
2025-06-30	3.9900	3.9900	3.9900	3.9900	+39.024%	1	2,173	+1,415.288%
2025-06-24	2.8600	2.8700	2.8600	2.8700	-1.034%	25	2,172	+2,006.620%
2025-06-23	3.1000	3.1000	2.8000	2.9000	+11.538%	92	2,147	+1,984.828%
2025-06-20	3.0000	3.0000	2.6000	2.6000	+18.182%	4	2,237	+2,225.385%
2025-06-18	2.2000	2.2000	2.2000	2.2000	-14.729%	1	2,236	+2,648.182%
2025-06-16	2.5800	2.5800	2.5800	2.5800	+1.176%	20	2,236	+2,243.411%
2025-06-13	2.5500	2.5500	2.5500	2.5500	-5.556%	20	2,216	+2,270.980%
2025-06-10	2.7000	2.7000	2.7000	2.7000	+11.570%	1	2,226	+2,139.259%
2025-05-27	2.4800	2.4800	2.4200	2.4200	-6.923%	10	2,226	+2,398.347%
2025-05-23	2.6000	2.6000	2.6000	2.6000	+8.333%	10	2,211	+2,225.385%
2025-05-20	2.4000	2.4000	2.4000	2.4000	-5.138%	200	2,211	+2,419.167%
2025-05-16	2.5400	2.5400	2.5300	2.5300	+17.674%	14	2,011	+2,289.723%
2025-05-09	2.1500	2.1500	2.1500	2.1500	+48.276%	2	2,004	+2,712.093%
2025-04-21	1.3700	1.4500	1.3000	1.4500	-12.121%	870	2,005	+4,069.655%
2025-04-10	1.6000	1.6500	1.6000	1.6500	-8.333%	3	1,135	+3,564.242%
2025-04-09	1.8000	1.8000	1.8000	1.8000	-21.739%	1	1,133	+3,258.889%
2025-04-03	2.3000	2.3000	2.3000	2.3000	-25.806%	220	1,132	+2,528.696%
2025-04-02	3.1000	3.1000	3.1000	3.1000	+3.333%	125	922	+1,850.323%
2025-03-31	3.0000	3.0000	3.0000	3.0000	-14.286%	291	797	+1,915.333%
2025-03-13	3.5000	3.5000	3.5000	3.5000	-9.091%	70	436	+1,627.429%
2025-03-03	4.3000	4.3000	3.7500	3.8500	-13.870%	146	436	+1,470.390%
2025-02-28	4.4200	4.5200	4.4200	4.4700	-7.069%	16	301	+1,252.573%
2025-02-21	4.8100	4.8100	4.7600	4.8100	-3.800%	10	297	+1,156.965%
2025-02-20	5.0000	5.0000	4.9500	5.0000	-9.910%	66	294	+1,109.200%
2025-02-19	5.5500	5.5500	5.5500	5.5500	-14.484%	2	228	+989.369%
2025-02-14	6.5100	6.5100	6.4900	6.4900	+39.570%	6	224	+831.587%
2025-02-04	5.2500	5.3000	4.6500	4.6500	-23.770%	6	224	+1,200.215%
2025-02-03	6.4000	6.4000	6.0900	6.1000	-29.885%	90	230	+891.148%
2025-01-24	8.9000	8.9000	8.7000	8.7000	-8.421%	12	140	+594.943%
2025-01-13	9.5000	9.5000	9.5000	9.5000	+5.556%	130	134	+536.421%
2024-12-30	9.0000	9.0000	9.0000	9.0000	-10.891%	1	8	+571.778%
2024-12-19	10.1000	10.1000	10.1000	10.1000	-18.219%	1	7	+498.614%
2024-12-16	12.5500	12.5500	12.3500	12.3500	-33.602%	6	6	+389.555%
2024-11-15	18.9000	18.9000	18.6000	18.6000	0.000%	12	6	+225.054%