Dark

GNRC20280121P150
GNRC Jan 21 2028 150.00 Put (GNRC280121P00150000)
option OPRA

EOD

Oct 1, 2026

15.50-2.516%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.1000	16.1000	15.5000	15.5000	-2.516%	2	589	0.000%
2026-09-30	15.9000	15.9000	15.9000	15.9000	+2.581%	1	589	-2.516%
2026-09-29	15.8000	15.8000	15.5000	15.5000	-7.738%	2	588	0.000%
2026-09-28	16.8000	16.8000	16.8000	16.8000	+7.692%	1	589	-7.738%
2026-09-25	16.9000	16.9000	15.6000	15.6000	-10.857%	6	588	-0.641%
2026-09-24	17.6000	17.6000	17.5000	17.5000	+4.167%	2	593	-11.429%
2026-09-23	16.8000	16.8000	16.8000	16.8000	+5.000%	1	592	-7.738%
2026-09-22	16.0000	16.0000	16.0000	16.0000	-4.762%	1	591	-3.125%
2026-09-21	16.1000	16.8000	16.1000	16.8000	+2.439%	16	592	-7.738%
2026-09-18	16.4000	16.4000	16.4000	16.4000	+3.145%	1	591	-5.488%
2026-09-17	12.0000	16.0000	12.0000	15.9000	-29.956%	15	590	-2.516%
2026-09-16	21.8200	22.7000	21.7000	22.7000	+2.022%	3	577	-31.718%
2026-09-14	23.9000	23.9000	22.2500	22.2500	+11.250%	3	578	-30.337%
2026-09-11	20.0000	20.0000	20.0000	20.0000	-4.762%	1	579	-22.500%
2026-09-10	21.0000	21.2500	20.5000	21.0000	+6.061%	204	579	-26.190%
2026-09-08	19.9000	19.9000	19.6000	19.8000	-6.250%	4	397	-21.717%
2026-09-04	21.7000	21.7000	20.5500	21.1200	-7.853%	5	396	-26.610%
2026-09-03	23.0000	23.0000	22.9200	22.9200	-4.500%	2	396	-32.373%
2026-09-01	23.8000	24.0000	23.8000	24.0000	+10.599%	2	396	-35.417%
2026-08-31	21.7000	21.7000	21.7000	21.7000	-1.364%	300	394	-28.571%
2026-08-28	21.0200	22.0000	21.0200	22.0000	+10.000%	2	125	-29.545%
2026-08-27	19.0000	20.0000	19.0000	20.0000	+9.890%	2	125	-22.500%
2026-08-26	18.2000	18.2000	18.2000	18.2000	-4.211%	1	123	-14.835%
2026-08-25	19.0000	19.0000	19.0000	19.0000	-2.062%	1	123	-18.421%
2026-08-21	19.2000	19.4000	19.2000	19.4000	+5.435%	2	123	-20.103%
2026-08-12	18.8000	18.8000	18.4000	18.4000	-8.000%	2	121	-15.761%
2026-08-11	19.5000	20.0000	19.0000	20.0000	-5.213%	3	122	-22.500%
2026-08-06	20.8000	21.1000	20.8000	21.1000	+3.941%	9	120	-26.540%
2026-08-05	20.3000	20.3000	20.3000	20.3000	-7.727%	1	114	-23.645%
2026-08-03	22.0000	22.0000	22.0000	22.0000	-17.262%	1	113	-29.545%
2026-07-27	26.5900	26.5900	26.5900	26.5900	+11.255%	25	112	-41.707%
2026-07-24	23.9000	23.9000	23.9000	23.9000	+15.459%	5	112	-35.146%
2026-07-13	20.7000	20.7000	20.7000	20.7000	+4.545%	1	107	-25.121%
2026-07-08	19.8000	19.8000	19.8000	19.8000	+16.471%	1	106	-21.717%
2026-07-06	17.0000	17.0000	17.0000	17.0000	-2.857%	1	107	-8.824%
2026-07-02	16.9000	17.5000	16.9000	17.5000	+9.375%	2	106	-11.429%
2026-07-01	15.1000	16.0000	15.1000	16.0000	+9.589%	3	106	-3.125%
2026-06-30	14.6000	14.6000	14.6000	14.6000	-8.750%	1	103	+6.164%
2026-06-29	15.9000	16.0000	15.9000	16.0000	+3.226%	2	104	-3.125%
2026-06-26	15.1000	15.5000	15.1000	15.5000	+10.714%	2	102	0.000%
2026-06-25	13.0300	14.0000	13.0300	14.0000	-3.448%	3	100	+10.714%
2026-06-24	14.7000	14.7000	14.5000	14.5000	0.000%	2	99	+6.897%
2026-06-23	14.5000	14.5000	14.5000	14.5000	+11.538%	1	97	+6.897%
2026-06-22	13.0000	13.0000	13.0000	13.0000	-9.534%	1	96	+19.231%
2026-06-18	14.4000	14.4000	14.0000	14.3700	-4.200%	4	96	+7.864%
2026-06-17	15.0000	15.0000	14.0000	15.0000	-3.101%	4	96	+3.333%
2026-06-15	15.4800	15.4800	15.4800	15.4800	-15.410%	1	96	+0.129%
2026-06-11	19.2400	19.2400	18.3000	18.3000	-5.670%	6	97	-15.301%
2026-06-10	19.4000	19.4000	19.4000	19.4000	+7.778%	1	95	-20.103%
2026-06-09	15.6000	18.0000	15.6000	18.0000	+11.180%	4	94	-13.889%
2026-06-08	16.5000	16.5000	16.1900	16.1900	-6.416%	5	93	-4.262%
2026-06-05	15.6000	17.3000	15.6000	17.3000	+23.571%	3	89	-10.405%
2026-06-02	13.6000	14.0000	13.6000	14.0000	-6.667%	2	86	+10.714%
2026-06-01	15.0000	15.0000	15.0000	15.0000	+3.448%	1	84	+3.333%
2026-05-28	14.5000	14.5000	14.5000	14.5000	+10.687%	1	83	+6.897%
2026-05-26	13.4100	13.4100	13.1000	13.1000	-5.072%	2	82	+18.321%
2026-05-22	13.4000	13.8000	13.4000	13.8000	-10.390%	3	81	+12.319%
2026-05-21	14.8000	15.4000	14.8000	15.4000	+0.654%	2	79	+0.649%
2026-05-19	15.3000	15.3000	15.3000	15.3000	+9.286%	1	79	+1.307%
2026-05-18	13.2000	14.0000	13.2000	14.0000	+5.263%	2	75	+10.714%
2026-05-15	13.3000	13.3000	13.3000	13.3000	+3.906%	1	75	+16.541%
2026-05-14	12.8000	12.8000	12.8000	12.8000	-0.312%	1	74	+21.094%
2026-05-07	12.8400	12.8400	12.8400	12.8400	-5.588%	1	73	+20.717%
2026-04-30	13.6000	13.6000	13.6000	13.6000	+6.250%	1	73	+13.971%
2026-04-29	12.8000	12.8000	12.8000	12.8000	-35.354%	1	73	+21.094%
2026-04-20	19.8000	19.8000	19.8000	19.8000	-0.503%	1	72	-21.717%
2026-04-17	20.3000	20.3000	19.9000	19.9000	-9.545%	2	72	-22.111%
2026-04-16	22.0000	22.0000	22.0000	22.0000	+8.911%	1	71	-29.545%
2026-04-14	20.2000	20.2000	20.2000	20.2000	-3.118%	1	72	-23.267%
2026-04-10	20.8500	20.8500	20.8500	20.8500	-3.023%	5	73	-25.659%
2026-04-09	21.5000	21.5000	21.5000	21.5000	-10.417%	2	78	-27.907%
2026-03-31	24.0000	24.0000	24.0000	24.0000	-7.692%	10	80	-35.417%
2026-03-30	26.0000	26.0000	26.0000	26.0000	+6.996%	1	80	-40.385%
2026-03-27	24.3000	24.3000	24.3000	24.3000	+4.292%	1	79	-36.214%
2026-03-26	23.3000	23.3000	23.3000	23.3000	+10.952%	1	78	-33.476%
2026-03-23	21.0000	21.0000	21.0000	21.0000	-10.638%	1	77	-26.190%
2026-03-20	23.5000	23.5000	23.5000	23.5000	+6.818%	1	77	-34.043%
2026-03-18	22.0000	22.0000	22.0000	22.0000	+4.762%	1	77	-29.545%
2026-03-17	21.0000	21.0000	21.0000	21.0000	-2.326%	1	76	-26.190%
2026-03-13	21.5000	21.5000	21.5000	21.5000	-2.715%	1	75	-27.907%
2026-03-12	22.1000	22.1000	22.1000	22.1000	+10.500%	1	75	-29.864%
2026-03-11	20.0000	20.0000	20.0000	20.0000	-4.762%	1	75	-22.500%
2026-03-06	21.0000	21.0000	21.0000	21.0000	+13.514%	1	74	-26.190%
2026-03-03	18.5000	18.5000	18.5000	18.5000	+3.352%	1	73	-16.216%
2026-03-02	17.9000	17.9000	17.9000	17.9000	+5.294%	1	72	-13.408%
2026-02-27	16.7200	17.0000	16.7200	17.0000	+7.663%	3	71	-8.824%
2026-02-12	15.7900	15.7900	15.7900	15.7900	-34.263%	5	68	-1.837%
2026-02-06	24.0200	24.0200	24.0200	24.0200	-3.920%	5	63	-35.470%
2026-02-03	25.0000	25.0000	25.0000	25.0000	-5.660%	5	68	-38.000%
2026-02-02	26.5000	26.5000	26.5000	26.5000	0.000%	5	63	-41.509%
2026-01-29	26.5000	26.5000	26.5000	26.5000	+1.923%	5	68	-41.509%
2026-01-23	25.7500	26.0000	25.7500	26.0000	+7.084%	26	63	-40.385%
2026-01-22	23.9000	24.2800	23.9000	24.2800	-5.709%	7	37	-36.161%
2026-01-21	26.2000	26.2000	25.5000	25.7500	-25.578%	6	30	-39.806%
2026-01-06	34.6000	34.6000	34.6000	34.6000	-7.733%	4	25	-55.202%
2025-12-31	37.5000	37.5000	37.5000	37.5000	-0.266%	10	11	-58.667%
2025-12-18	37.6000	37.6000	37.6000	37.6000	+25.333%	1	11	-58.777%
2025-12-15	30.0000	30.0000	30.0000	30.0000	-14.163%	1	10	-48.333%
2025-11-24	34.9500	34.9500	34.9500	34.9500	-3.586%	1	9	-55.651%
2025-11-18	36.2500	36.2500	36.2500	36.2500	+12.403%	5	8	-57.241%
2025-11-14	32.2500	32.2500	32.2500	32.2500	+7.500%	1	3	-51.938%
2025-11-04	30.0000	30.0000	30.0000	30.0000	+28.755%	1	2	-48.333%
2025-09-22	23.3000	23.3000	23.3000	23.3000	0.000%	1	1	-33.476%