Dark

GNRC20270115P200
GNRC Jan 15 2027 200.00 Put (GNRC270115P00200000)
option OPRA

EOD

Sep 28, 2026

18.92-13.211%(-2.88)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	20.4000	20.4000	18.9200	18.9200	-13.211%	3	420	0.000%
2026-09-24	23.0000	23.0000	21.8000	21.8000	+11.224%	11	423	-13.211%
2026-09-23	19.5000	19.6000	19.5000	19.6000	-2.049%	17	416	-3.469%
2026-09-22	20.0000	20.0100	20.0000	20.0100	+5.873%	20	399	-5.447%
2026-09-21	18.9000	18.9000	18.9000	18.9000	-3.817%	1	397	+0.106%
2026-09-18	18.8500	20.7000	18.8500	19.6500	+1.289%	9	396	-3.715%
2026-09-17	16.0100	19.6200	16.0100	19.4000	-43.242%	34	394	-2.474%
2026-09-15	34.1800	34.1800	34.1800	34.1800	+2.673%	2	375	-44.646%
2026-09-14	33.2900	33.2900	33.2900	33.2900	+0.879%	1	375	-43.166%
2026-09-03	33.0000	33.0000	33.0000	33.0000	+0.121%	1	376	-42.667%
2026-09-02	34.2000	34.2000	32.9500	32.9600	+7.013%	14	376	-42.597%
2026-08-31	31.0000	31.0000	30.8000	30.8000	+15.702%	6	381	-38.571%
2026-08-28	26.6200	26.6200	26.6200	26.6200	+1.797%	4	381	-28.926%
2026-08-27	26.1500	26.1500	26.1500	26.1500	+10.338%	2	383	-27.648%
2026-08-25	23.7000	23.7000	23.7000	23.7000	+0.851%	6	385	-20.169%
2026-08-24	23.5000	23.5000	23.5000	23.5000	+15.140%	2	385	-19.489%
2026-08-18	20.4100	20.4100	20.4100	20.4100	+6.302%	1	385	-7.300%
2026-08-17	19.2000	19.2000	19.2000	19.2000	-8.571%	20	385	-1.458%
2026-08-14	21.0000	21.0000	21.0000	21.0000	+5.000%	4	385	-9.905%
2026-08-12	20.5500	20.5500	20.0000	20.0000	-18.699%	11	381	-5.400%
2026-08-10	23.6800	24.7000	23.6800	24.6000	+10.314%	502	372	-23.089%
2026-08-05	22.8500	22.8500	22.3000	22.3000	-21.891%	4	613	-15.157%
2026-08-03	28.5500	28.5500	28.5500	28.5500	-12.289%	1	613	-33.730%
2026-07-30	32.5500	32.5500	32.5500	32.5500	+5.000%	2	612	-41.874%
2026-07-29	31.0000	31.0000	31.0000	31.0000	-15.208%	40	612	-38.968%
2026-07-28	36.5600	36.5600	36.5600	36.5600	+30.107%	2	572	-48.249%
2026-07-22	28.1000	28.1000	28.1000	28.1000	+0.357%	4	573	-32.669%
2026-07-17	28.3700	28.3700	28.0000	28.0000	+1.818%	3	573	-32.429%
2026-07-16	27.5000	27.5000	27.5000	27.5000	+11.789%	1	574	-31.200%
2026-07-15	24.6000	24.6000	24.6000	24.6000	+3.448%	1	574	-23.089%
2026-07-13	23.7800	23.7800	23.7800	23.7800	+7.117%	1	574	-20.437%
2026-07-10	22.2000	22.2000	22.2000	22.2000	+0.909%	1	573	-14.775%
2026-07-09	22.0000	22.0000	22.0000	22.0000	-4.348%	12	572	-14.000%
2026-07-08	22.2000	23.6400	22.2000	23.0000	+35.135%	8	569	-17.739%
2026-07-02	16.8000	17.0200	16.8000	17.0200	+17.379%	9	561	+11.163%
2026-07-01	14.4000	14.5000	14.4000	14.5000	+7.807%	17	561	+30.483%
2026-06-18	13.2000	13.4500	13.2000	13.4500	+0.373%	6	567	+40.669%
2026-06-17	13.4000	13.4000	13.4000	13.4000	-27.450%	2	567	+41.194%
2026-06-09	15.5700	18.4700	15.4400	18.4700	+26.507%	4	567	+2.436%
2026-06-05	14.6000	14.6000	14.6000	14.6000	+5.797%	1	567	+29.589%
2026-06-04	14.0000	14.0000	13.8000	13.8000	+9.524%	6	566	+37.101%
2026-06-03	12.6000	12.6000	12.6000	12.6000	+0.800%	1	560	+50.159%
2026-06-02	12.4000	13.0000	12.2500	12.5000	-13.793%	44	559	+51.360%
2026-06-01	14.5000	14.5000	14.5000	14.5000	+8.128%	20	561	+30.483%
2026-05-07	13.4000	13.4100	13.4000	13.4100	-7.517%	3	541	+41.089%
2026-05-05	14.5000	14.5000	14.5000	14.5000	-7.643%	2	541	+30.483%
2026-05-01	15.6500	15.7000	15.6500	15.7000	-0.633%	5	543	+20.510%
2026-04-30	15.8000	15.8000	15.8000	15.8000	-16.842%	3	543	+19.747%
2026-04-29	19.6000	20.8000	19.0000	19.0000	-29.889%	3	543	-0.421%
2026-04-23	27.1000	27.1000	27.1000	27.1000	-1.633%	3	545	-30.185%
2026-04-22	27.5500	27.5500	27.5500	27.5500	+0.916%	1	545	-31.325%
2026-04-20	27.6000	27.6000	27.1000	27.3000	-4.042%	6	545	-30.696%
2026-04-17	28.4500	28.4500	28.4500	28.4500	-8.521%	7	547	-33.497%
2026-04-16	31.8000	31.8000	31.1000	31.1000	-1.582%	77	547	-39.164%
2026-04-15	30.8000	31.7000	30.8000	31.6000	+7.119%	973	568	-40.127%
2026-04-14	29.5000	29.5000	29.5000	29.5000	-7.581%	2	68	-35.864%
2026-04-08	31.9200	31.9200	31.9200	31.9200	-17.732%	1	66	-40.727%
2026-03-31	38.8000	38.8000	38.8000	38.8000	+7.034%	1	66	-51.237%
2026-03-27	36.2500	36.2500	36.2500	36.2500	-1.468%	4	65	-47.807%
2026-03-25	39.0000	39.0000	36.7900	36.7900	+18.410%	3	65	-48.573%
2026-03-24	30.3500	31.0700	30.3500	31.0700	+3.567%	12	66	-39.105%
2026-03-11	30.0000	30.0000	30.0000	30.0000	-1.639%	1	66	-36.933%
2026-03-10	30.5000	30.5000	30.5000	30.5000	+25.929%	7	65	-37.967%
2026-02-23	24.2200	24.2200	24.2200	24.2200	-10.296%	2	58	-21.883%
2026-02-13	27.0000	27.0000	27.0000	27.0000	+1.048%	1	56	-29.926%
2026-02-11	31.1200	31.1200	26.7200	26.7200	-54.074%	12	56	-29.192%
2026-01-08	58.1800	58.1800	58.1800	58.1800	-10.822%	9	48	-67.480%
2025-12-18	65.2400	65.2400	65.2400	65.2400	+0.369%	2	43	-70.999%
2025-11-18	65.0000	65.0000	65.0000	65.0000	+60.692%	5	41	-70.892%
2025-09-18	40.4800	40.4800	40.4500	40.4500	+15.571%	5	41	-53.226%
2025-07-31	35.0000	35.0000	35.0000	35.0000	-42.244%	2	39	-45.943%
2025-02-18	60.0000	60.6000	60.0000	60.6000	+18.824%	99	41	-68.779%
2025-01-15	51.0000	51.0000	51.0000	51.0000	-3.409%	1	100	-62.902%
2025-01-13	52.8000	52.8000	52.8000	52.8000	-2.222%	5	101	-64.167%
2025-01-10	53.5000	54.0000	53.5000	54.0000	+3.846%	6	96	-64.963%
2025-01-06	52.0000	52.0000	52.0000	52.0000	-5.109%	4	89	-63.615%
2024-12-30	54.8000	54.8000	54.8000	54.8000	+11.382%	8	89	-65.474%
2024-12-18	49.2000	49.2000	49.2000	49.2000	+6.957%	3	81	-61.545%
2024-12-12	46.2000	46.2000	46.0000	46.0000	-1.075%	2	78	-58.870%
2024-12-11	46.4000	46.5000	46.4000	46.5000	-0.641%	3	76	-59.312%
2024-12-10	45.6000	46.8000	45.6000	46.8000	+7.339%	45	61	-59.573%
2024-12-06	43.6000	43.6000	43.6000	43.6000	-11.020%	30	16	-56.606%
2024-10-14	49.0000	49.0000	49.0000	49.0000	0.000%	1	1	-61.388%