Dark

GNRC20270115C300
GNRC Jan 15 2027 300.00 Call (GNRC270115C00300000)
option OPRA

EOD

Sep 30, 2026

3.84-8.789%(-0.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.4000	4.4000	3.8400	3.8400	-8.789%	3	762	0.000%
2026-09-29	4.2100	4.2100	4.2100	4.2100	+2.683%	1	762	-8.789%
2026-09-25	4.0800	4.1000	4.0800	4.1000	+47.482%	3	763	-6.341%
2026-09-24	2.7800	2.7800	2.7800	2.7800	-7.333%	1	761	+38.129%
2026-09-23	3.4800	3.7000	3.0000	3.0000	-40.000%	13	762	+28.000%
2026-09-21	4.7000	5.0000	4.7000	5.0000	+12.108%	3	759	-23.200%
2026-09-18	7.8000	7.8000	4.3000	4.4600	-18.165%	31	757	-13.901%
2026-09-17	7.5000	7.5000	4.5000	5.4500	+275.862%	90	739	-29.541%
2026-09-16	1.4000	1.4500	1.4000	1.4500	-30.952%	10	733	+164.828%
2026-09-11	2.1000	2.1000	2.1000	2.1000	-10.638%	34	735	+82.857%
2026-09-10	2.5000	2.5000	2.3500	2.3500	-13.603%	2	768	+63.404%
2026-09-09	2.9000	2.9000	2.7200	2.7200	+11.020%	4	770	+41.176%
2026-09-04	2.5000	2.5000	2.4500	2.4500	+2.941%	6	776	+56.735%
2026-09-03	2.2000	2.3800	2.2000	2.3800	-17.931%	2	776	+61.345%
2026-09-02	2.9000	2.9000	2.9000	2.9000	+3.571%	2	776	+32.414%
2026-08-31	2.0500	2.8000	2.0500	2.8000	-6.355%	12	778	+37.143%
2026-08-28	4.5000	4.5000	2.9900	2.9900	-33.556%	21	771	+28.428%
2026-08-27	4.8000	4.8000	3.8000	4.5000	-10.891%	13	757	-14.667%
2026-08-25	5.7000	5.7000	5.0500	5.0500	-2.885%	41	750	-23.960%
2026-08-24	5.4000	5.4000	4.9000	5.2000	-13.333%	22	771	-26.154%
2026-08-20	6.0000	6.0000	6.0000	6.0000	-24.051%	2	756	-36.000%
2026-08-18	7.9000	7.9000	7.9000	7.9000	-18.557%	1	754	-51.392%
2026-08-17	9.8000	10.0500	9.7000	9.7000	-1.020%	17	754	-60.412%
2026-08-14	9.8000	9.8000	9.8000	9.8000	-12.500%	1	739	-60.816%
2026-08-13	11.2000	11.2000	11.2000	11.2000	+2.847%	10	738	-65.714%
2026-08-12	10.8900	10.8900	10.8900	10.8900	+12.384%	1	728	-64.738%
2026-08-11	9.1600	9.7000	9.1600	9.6900	+7.667%	4	728	-60.372%
2026-08-10	9.8000	9.8000	9.0000	9.0000	-14.530%	2	724	-57.333%
2026-08-07	10.5300	10.5300	10.5300	10.5300	-4.964%	1	723	-63.533%
2026-08-06	12.6500	12.6500	10.8700	11.0800	-24.626%	3	723	-65.343%
2026-08-05	15.0000	15.1000	14.7000	14.7000	+22.500%	27	722	-73.878%
2026-08-04	9.2000	12.4000	9.2000	12.0000	+52.478%	31	716	-68.000%
2026-08-03	7.2000	8.4000	7.2000	7.8700	+21.077%	53	694	-51.207%
2026-07-31	7.5000	7.5000	6.5000	6.5000	-7.143%	3	664	-40.923%
2026-07-30	6.5000	7.0000	6.2000	7.0000	-4.110%	5	664	-45.143%
2026-07-29	10.6200	10.6200	7.3000	7.3000	-13.095%	2	666	-47.397%
2026-07-28	8.8000	8.8000	7.9000	8.4000	-8.197%	5	667	-54.286%
2026-07-27	11.7000	11.7000	8.3500	9.1500	-6.633%	9	667	-58.033%
2026-07-24	12.9500	12.9500	9.8000	9.8000	-28.415%	3	668	-60.816%
2026-07-23	13.5000	13.6900	13.5000	13.6900	-9.338%	2	665	-71.950%
2026-07-22	14.9000	16.0000	14.9000	15.1000	-4.430%	12	665	-74.570%
2026-07-21	16.0000	16.0000	15.8000	15.8000	-4.877%	3	673	-75.696%
2026-07-20	16.7000	16.7000	16.6100	16.6100	-0.539%	2	672	-76.881%
2026-07-17	12.8000	16.7000	12.8000	16.7000	-7.222%	8	672	-77.006%
2026-07-15	17.5000	18.0000	17.5000	18.0000	-11.330%	2	674	-78.667%
2026-07-13	22.0000	22.0000	20.3000	20.3000	-23.396%	4	672	-81.084%
2026-07-09	26.7300	26.7300	26.5000	26.5000	+8.607%	12	672	-85.509%
2026-07-08	24.6600	25.0500	22.7900	24.4000	+1.245%	5	669	-84.262%
2026-07-07	24.9300	24.9300	22.0000	24.1000	-29.942%	14	667	-84.066%
2026-07-06	34.4000	34.4000	34.4000	34.4000	+19.444%	4	659	-88.837%
2026-07-02	32.1100	33.0000	28.8000	28.8000	-31.429%	8	655	-86.667%
2026-07-01	42.0000	42.0000	42.0000	42.0000	-17.647%	1	655	-90.857%
2026-06-30	50.9000	51.0000	50.9000	51.0000	+15.646%	11	655	-92.471%
2026-06-29	41.6000	44.1000	39.2200	44.1000	-4.998%	22	644	-91.293%
2026-06-25	46.3000	46.4200	46.3000	46.4200	+5.500%	2	644	-91.728%
2026-06-24	44.0000	44.0000	44.0000	44.0000	+9.290%	10	643	-91.273%
2026-06-23	45.0000	45.0000	40.2600	40.2600	-22.711%	4	633	-90.462%
2026-06-22	49.1600	52.0900	49.1600	52.0900	+20.579%	10	631	-92.628%
2026-06-18	38.8400	47.9000	38.8400	43.2000	+18.033%	508	259	-91.111%
2026-06-15	36.6000	36.6000	36.6000	36.6000	+2.809%	1	259	-89.508%
2026-06-12	35.6000	35.7000	35.6000	35.6000	+5.984%	4	259	-89.213%
2026-06-11	31.6000	33.5900	31.0000	33.5900	+11.225%	5	255	-88.568%
2026-06-10	30.2000	30.2000	30.2000	30.2000	-6.211%	1	255	-87.285%
2026-06-09	32.2000	32.2000	32.2000	32.2000	-18.066%	5	254	-88.075%
2026-06-08	38.4000	39.3000	38.4000	39.3000	-12.667%	2	254	-90.229%
2026-06-04	45.0000	45.0000	45.0000	45.0000	-4.822%	1	254	-91.467%
2026-06-03	47.2800	47.2800	47.2800	47.2800	+0.382%	1	254	-91.878%
2026-06-02	48.9500	48.9500	47.1000	47.1000	+27.297%	11	253	-91.847%
2026-06-01	37.0000	37.0000	37.0000	37.0000	-14.668%	2	249	-89.622%
2026-05-28	43.3600	43.3600	43.3600	43.3600	+2.024%	1	251	-91.144%
2026-05-27	42.5000	42.5000	42.5000	42.5000	+0.830%	2	251	-90.965%
2026-05-26	37.4100	42.1500	37.4100	42.1500	+19.915%	3	249	-90.890%
2026-05-22	34.8000	35.1500	34.8000	35.1500	+40.600%	5	246	-89.075%
2026-05-21	24.2000	25.0000	24.2000	25.0000	+9.649%	2	241	-84.640%
2026-05-20	22.8000	22.8000	22.8000	22.8000	-4.202%	1	241	-83.158%
2026-05-19	24.2000	24.2000	23.7800	23.8000	-10.189%	11	240	-83.866%
2026-05-18	29.6800	29.7500	26.5000	26.5000	-16.928%	17	240	-85.509%
2026-05-15	32.0000	32.6300	31.6400	31.9000	-9.632%	38	240	-87.962%
2026-05-14	34.7000	35.7000	34.5000	35.3000	+7.295%	162	238	-89.122%
2026-05-13	34.2000	35.0000	32.4000	32.9000	+8.438%	28	85	-88.328%
2026-05-12	32.3000	32.3000	30.3400	30.3400	-12.109%	10	85	-87.343%
2026-05-08	35.0000	35.0000	34.5200	34.5200	+4.924%	2	85	-88.876%
2026-05-07	31.5000	32.9000	31.5000	32.9000	-0.303%	10	83	-88.328%
2026-05-06	33.0000	33.0000	33.0000	33.0000	+13.793%	1	81	-88.364%
2026-05-04	29.0000	29.0000	29.0000	29.0000	-3.974%	2	81	-86.759%
2026-05-01	30.2000	30.2000	30.2000	30.2000	-0.658%	1	80	-87.285%
2026-04-30	31.1000	31.1000	30.4000	30.4000	+3.754%	7	80	-87.368%
2026-04-29	23.5000	29.3000	23.5000	29.3000	+77.576%	16	80	-86.894%
2026-04-27	17.1900	17.1900	16.5000	16.5000	+10.738%	2	64	-76.727%
2026-04-21	15.0000	15.0000	14.9000	14.9000	-2.995%	34	37	-74.228%
2026-04-20	15.3000	15.3600	15.3000	15.3600	+14.371%	2	37	-75.000%
2026-04-14	13.4300	13.4300	13.4300	13.4300	+5.748%	1	35	-71.407%
2026-04-09	12.6800	12.7000	12.6800	12.7000	+21.764%	3	34	-69.764%
2026-04-02	10.4300	10.4300	10.4300	10.4300	+13.124%	2	30	-63.183%
2026-03-31	9.4700	9.7300	9.2200	9.2200	-27.115%	30	30	-58.351%
2026-03-25	8.4000	12.6500	8.2000	12.6500	+13.250%	33	41	-69.644%
2026-03-20	11.1700	11.1700	11.1700	11.1700	-6.917%	1	21	-65.622%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-4.000%	2	20	-68.000%
2026-03-13	12.5000	12.5000	12.5000	12.5000	-26.901%	4	18	-69.280%
2026-03-10	17.1000	17.1000	17.1000	17.1000	-6.557%	1	14	-77.544%
2026-03-04	18.3000	18.3000	18.3000	18.3000	-6.154%	1	13	-79.016%
2026-02-27	18.5000	19.5000	18.5000	19.5000	-4.878%	2	12	-80.308%
2026-02-23	18.5000	20.5000	18.5000	20.5000	-5.093%	8	12	-81.268%
2026-02-18	23.3300	23.3300	21.6000	21.6000	-12.903%	2	6	-82.222%
2026-02-17	24.8000	24.8000	24.8000	24.8000	+19.231%	1	4	-84.516%
2026-02-13	20.8000	20.8000	20.8000	20.8000	+17.847%	1	3	-81.538%
2026-02-12	19.5000	19.5000	17.6500	17.6500	0.000%	3	3	-78.244%