Dark

GNRC20270115C290
GNRC Jan 15 2027 290.00 Call (GNRC270115C00290000)
option OPRA

EOD

Sep 30, 2026

5.67+31.860%(+1.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.6700	5.6700	5.6700	5.6700	+31.860%	1	266	0.000%
2026-09-23	3.8000	4.3000	3.8000	4.3000	-13.131%	2	266	+31.860%
2026-09-22	4.2000	4.9500	4.2000	4.9500	-5.714%	4	268	+14.545%
2026-09-21	5.2500	5.2500	5.2500	5.2500	-4.022%	4	265	+8.000%
2026-09-18	7.0000	7.0000	5.4700	5.4700	-8.833%	3	262	+3.656%
2026-09-17	8.5100	8.5100	5.8000	6.0000	+300.000%	21	263	-5.500%
2026-09-16	1.5000	1.5000	1.5000	1.5000	-25.000%	1	264	+278.000%
2026-09-15	2.0000	2.0000	2.0000	2.0000	+11.111%	1	264	+183.500%
2026-09-14	2.0000	2.0000	1.8000	1.8000	-40.984%	12	265	+215.000%
2026-09-09	3.2700	3.2700	3.0500	3.0500	-12.857%	2	253	+85.902%
2026-09-04	2.8000	3.5000	2.8000	3.5000	+14.754%	4	253	+62.000%
2026-09-03	2.9000	3.0500	2.9000	3.0500	+12.963%	2	253	+85.902%
2026-09-02	2.9000	2.9000	2.7000	2.7000	-3.571%	4	251	+110.000%
2026-09-01	3.0000	3.0000	2.8000	2.8000	-20.000%	4	248	+102.500%
2026-08-31	3.4000	3.9000	3.4000	3.5000	+1.449%	3	244	+62.000%
2026-08-28	4.3900	4.3900	3.3000	3.4500	-18.824%	11	244	+64.348%
2026-08-27	6.0000	6.0000	4.2500	4.2500	-37.037%	3	234	+33.412%
2026-08-26	6.7500	6.7500	6.7500	6.7500	+10.656%	1	233	-16.000%
2026-08-25	6.1500	6.1500	6.1000	6.1000	0.000%	2	234	-7.049%
2026-08-24	5.9000	6.1000	5.9000	6.1000	-12.230%	9	234	-7.049%
2026-08-21	8.1000	8.1000	6.9500	6.9500	-0.714%	8	229	-18.417%
2026-08-20	7.0000	7.0000	7.0000	7.0000	-12.500%	1	228	-19.000%
2026-08-19	7.5000	8.0000	7.5000	8.0000	-12.088%	3	227	-29.125%
2026-08-18	10.1000	10.1000	9.1000	9.1000	-18.750%	3	226	-37.692%
2026-08-13	12.9000	12.9000	11.2000	11.2000	-11.462%	4	225	-49.375%
2026-08-12	12.5000	12.6500	12.5000	12.6500	+13.964%	2	224	-55.178%
2026-08-11	11.7000	11.7000	11.0000	11.1000	-10.049%	4	224	-48.919%
2026-08-07	12.3400	12.3400	12.3400	12.3400	-11.857%	1	222	-54.052%
2026-08-06	14.0000	14.0000	14.0000	14.0000	-16.716%	1	222	-59.500%
2026-08-05	17.0000	17.5000	16.5000	16.8100	+12.291%	7	221	-66.270%
2026-08-04	11.5000	14.9700	11.5000	14.9700	+56.918%	4	223	-62.124%
2026-08-03	8.5000	9.5400	8.5000	9.5400	+16.341%	2	227	-40.566%
2026-07-31	8.2000	8.2000	8.2000	8.2000	+17.143%	2	225	-30.854%
2026-07-30	8.6000	8.6000	7.0000	7.0000	-22.222%	9	227	-19.000%
2026-07-29	8.9000	9.0000	8.9000	9.0000	-5.263%	3	224	-37.000%
2026-07-28	10.2000	10.4200	8.8000	9.5000	-4.040%	32	223	-40.316%
2026-07-27	11.5000	11.5000	9.8000	9.9000	-18.182%	13	240	-42.727%
2026-07-24	14.5500	14.5500	11.2500	12.1000	-19.333%	88	242	-53.140%
2026-07-23	15.4400	17.0000	15.0000	15.0000	-10.180%	4	252	-62.200%
2026-07-22	16.6000	17.2000	16.6000	16.7000	-6.704%	7	254	-66.048%
2026-07-21	16.4000	18.2300	16.4000	17.9000	+11.180%	80	259	-68.324%
2026-07-20	18.3000	18.3000	16.1000	16.1000	-10.256%	7	265	-64.783%
2026-07-17	15.8000	18.9200	15.0000	17.9400	-1.699%	100	271	-68.395%
2026-07-16	19.6000	19.6500	18.0000	18.2500	-13.915%	31	345	-68.932%
2026-07-15	22.8000	22.8000	19.0000	21.2000	+0.331%	12	332	-73.255%
2026-07-14	24.0000	24.0000	20.0000	21.1300	-3.073%	17	328	-73.166%
2026-07-13	24.0000	24.0000	21.8000	21.8000	-11.382%	32	317	-73.991%
2026-07-10	26.0000	26.0000	24.6000	24.6000	-6.818%	28	291	-76.951%
2026-07-09	30.1000	30.3000	26.4000	26.4000	-3.367%	19	277	-78.523%
2026-07-08	25.0000	28.0000	25.0000	27.3200	+1.185%	43	276	-79.246%
2026-07-07	25.5000	27.0000	25.0000	27.0000	-26.027%	148	275	-79.000%
2026-07-06	37.5000	37.5000	36.5000	36.5000	-35.318%	2	153	-84.466%
2026-06-30	54.9000	56.4300	54.9000	56.4300	+5.872%	2	152	-89.952%
2026-06-26	53.3000	53.3000	53.3000	53.3000	-2.914%	1	154	-89.362%
2026-06-22	54.3000	54.9000	54.3000	54.9000	+86.735%	7	153	-89.672%
2026-06-10	29.6000	29.7000	29.4000	29.4000	-38.235%	4	156	-80.714%
2026-06-04	46.8000	47.6000	46.8000	47.6000	-10.811%	6	156	-88.088%
2026-06-02	52.0000	53.3700	52.0000	53.3700	+46.621%	5	156	-89.376%
2026-05-18	36.4000	36.4000	36.4000	36.4000	-0.709%	1	155	-84.423%
2026-05-13	38.7000	38.7000	36.3000	36.6600	+7.162%	4	156	-84.534%
2026-05-12	34.2100	34.2100	34.2100	34.2100	-8.773%	1	155	-83.426%
2026-05-08	37.5000	37.5000	37.5000	37.5000	+1.764%	3	155	-84.880%
2026-05-07	36.8500	36.8500	36.8500	36.8500	+13.210%	1	155	-84.613%
2026-05-04	32.5500	32.5500	32.5500	32.5500	-2.836%	1	155	-82.581%
2026-04-29	25.0000	33.5000	25.0000	33.5000	+97.059%	2	154	-83.075%
2026-04-28	17.0000	17.0000	17.0000	17.0000	+3.030%	1	156	-66.647%
2026-04-21	16.5000	16.5000	16.5000	16.5000	+25.000%	1	154	-65.636%
2026-03-27	13.2000	13.2000	13.2000	13.2000	-37.143%	1	154	-57.045%
2026-03-05	21.0000	21.0000	21.0000	21.0000	-0.943%	2	158	-73.000%
2026-03-04	21.2000	21.2000	21.2000	21.2000	-2.033%	5	158	-73.255%
2026-02-12	20.7500	21.6400	20.0000	21.6400	+19.558%	3	162	-73.799%
2026-02-11	10.8400	19.0000	10.8400	18.1000	+126.250%	136	162	-68.674%
2026-02-09	8.0000	8.0000	8.0000	8.0000	+9.439%	2	145	-29.125%
2026-02-06	6.6000	7.3500	6.6000	7.3100	+18.862%	75	143	-22.435%
2026-01-29	6.1500	6.1500	6.1500	6.1500	+0.163%	25	218	-7.805%
2026-01-28	5.8100	6.1400	5.8100	6.1400	-11.400%	151	193	-7.655%
2026-01-26	6.9300	6.9300	6.9300	6.9300	+52.643%	1	43	-18.182%
2026-01-20	4.3700	4.5400	4.3700	4.5400	+81.600%	5	42	+24.890%
2025-12-19	2.5000	2.5000	2.5000	2.5000	-59.742%	1	37	+126.800%
2025-12-08	6.5000	6.5000	6.0000	6.2100	+5.792%	5	37	-8.696%
2025-12-05	5.8700	5.8700	5.8700	5.8700	+33.409%	1	38	-3.407%
2025-11-26	4.4000	4.4000	4.4000	4.4000	+3.774%	1	37	+28.864%
2025-11-19	4.2400	4.2400	4.2400	4.2400	-43.467%	1	37	+33.726%
2025-11-04	7.0000	7.5000	6.5000	7.5000	-22.919%	6	37	-24.400%
2025-10-29	9.7300	9.7300	9.7300	9.7300	-21.659%	1	39	-41.727%
2025-10-28	12.4200	12.4200	12.4200	12.4200	-2.969%	1	39	-54.348%
2025-10-24	12.8000	12.8000	12.8000	12.8000	-15.955%	1	38	-55.703%
2025-10-16	14.9000	15.2300	14.9000	15.2300	+73.068%	3	37	-62.771%
2025-10-10	8.8000	8.8000	8.8000	8.8000	-7.368%	1	36	-35.568%
2025-10-02	9.5000	9.5000	9.5000	9.5000	-6.496%	1	36	-40.316%
2025-09-15	10.1600	10.1600	10.1600	10.1600	-2.308%	1	36	-44.193%
2025-09-12	11.3000	11.3000	10.4000	10.4000	-0.952%	9	36	-45.481%
2025-09-10	10.5000	10.5000	10.5000	10.5000	+15.385%	2	27	-46.000%
2025-09-09	9.9000	9.9000	8.8000	9.1000	-8.081%	5	27	-37.692%
2025-09-08	9.9000	10.0500	9.9000	9.9000	+12.500%	6	22	-42.727%
2025-09-05	8.6000	8.8000	8.6000	8.8000	-38.462%	8	16	-35.568%
2025-08-22	13.4000	14.3000	13.4000	14.3000	+8.333%	2	9	-60.350%
2025-08-21	13.4000	13.4000	13.2000	13.2000	-11.111%	2	7	-57.045%
2025-08-14	14.8500	14.8500	14.8500	14.8500	-1.656%	3	5	-61.818%
2025-08-11	15.0000	15.1000	15.0000	15.1000	0.000%	2	2	-62.450%