Dark

GEV20260918C800
GEV Sep 18 2026 800.00 Call (GEV260918C00800000)
option OPRA

EOD

Sep 11, 2026

153.43+16.041%(+21.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	160.1000	160.1000	153.4300	153.4300	+16.041%	3	534	0.000%
2026-09-10	132.2200	132.2200	132.2200	132.2200	-18.958%	5	533	+16.041%
2026-09-09	170.0000	170.1000	162.0000	163.1500	-3.002%	7	528	-5.958%
2026-09-08	168.2000	168.2000	168.2000	168.2000	+16.741%	1	530	-8.781%
2026-09-04	151.0000	153.0000	143.8000	144.0800	+36.828%	7	530	+6.489%
2026-09-01	97.0000	105.3000	84.0000	105.3000	+5.606%	11	530	+45.708%
2026-08-31	102.3000	102.3000	96.5000	99.7100	-41.536%	5	532	+53.876%
2026-08-25	170.5500	170.5500	170.5500	170.5500	+14.210%	1	532	-10.038%
2026-08-24	149.6000	149.6000	136.8300	149.3300	-11.639%	3	532	+2.746%
2026-08-21	168.4000	169.0000	168.4000	169.0000	+8.333%	2	531	-9.213%
2026-08-20	156.0000	156.0000	156.0000	156.0000	-9.722%	1	531	-1.647%
2026-08-19	172.8000	172.8000	172.8000	172.8000	-38.940%	1	531	-11.209%
2026-08-17	283.0000	283.0000	283.0000	283.0000	+3.663%	1	530	-45.784%
2026-08-14	262.0000	273.0000	262.0000	273.0000	+9.200%	2	530	-43.799%
2026-08-13	250.0000	250.0000	250.0000	250.0000	-1.961%	1	530	-38.628%
2026-08-12	255.0000	255.0000	255.0000	255.0000	+14.452%	1	530	-39.831%
2026-08-11	222.8000	222.8000	222.8000	222.8000	+11.932%	1	530	-31.136%
2026-08-07	199.0500	199.0500	199.0500	199.0500	-6.549%	1	530	-22.919%
2026-08-06	213.0000	213.0000	213.0000	213.0000	-8.584%	1	530	-27.967%
2026-08-05	247.0000	247.0000	233.0000	233.0000	-0.427%	3	530	-34.150%
2026-08-04	236.0000	236.3100	222.5000	234.0000	+21.244%	36	530	-34.432%
2026-08-03	193.0000	193.0000	193.0000	193.0000	-10.233%	1	532	-20.503%
2026-07-31	230.0000	230.0000	215.0000	215.0000	+47.462%	2	531	-28.637%
2026-07-29	181.6500	181.6500	145.8000	145.8000	-8.875%	19	530	+5.233%
2026-07-28	158.5900	160.0000	158.5900	160.0000	-12.425%	3	543	-4.106%
2026-07-27	194.7000	194.7000	182.7000	182.7000	-26.331%	2	542	-16.021%
2026-07-23	245.0000	248.0000	245.0000	248.0000	+14.075%	2	540	-38.133%
2026-07-22	230.0000	235.0000	217.4000	217.4000	-31.307%	8	540	-29.425%
2026-07-21	316.4800	316.4800	316.4800	316.4800	+24.110%	1	538	-51.520%
2026-07-16	255.0000	255.0000	255.0000	255.0000	+8.303%	1	537	-39.831%
2026-07-15	245.8300	245.8300	234.4500	235.4500	-24.300%	16	536	-34.835%
2026-07-09	310.5800	311.0300	310.5800	311.0300	-2.657%	15	524	-50.670%
2026-07-08	318.9500	319.5500	318.9500	319.5200	-2.437%	15	539	-51.981%
2026-07-02	327.5000	327.5000	327.5000	327.5000	-13.816%	3	526	-53.151%
2026-06-30	380.0000	380.0000	380.0000	380.0000	+15.889%	200	526	-59.624%
2026-06-25	327.9000	327.9000	327.9000	327.9000	+18.804%	2	726	-53.208%
2026-06-23	282.0000	284.0000	276.0000	276.0000	-20.277%	8	726	-44.409%
2026-06-22	343.6000	346.2000	343.6000	346.2000	+6.458%	2	728	-55.682%
2026-06-18	320.0000	335.3500	320.0000	325.2000	+20.169%	5	736	-52.820%
2026-06-17	255.0000	270.6200	255.0000	270.6200	+13.993%	6	736	-43.304%
2026-06-16	237.9000	237.9000	237.4000	237.4000	+5.982%	2	736	-35.371%
2026-06-15	210.1000	224.0000	210.1000	224.0000	+21.739%	3	737	-31.504%
2026-06-12	184.0000	184.0000	184.0000	184.0000	+10.180%	3	737	-16.614%
2026-06-11	155.0000	167.0000	155.0000	167.0000	+24.627%	7	737	-8.126%
2026-06-10	158.6000	158.6000	134.0000	134.0000	-24.533%	5	737	+14.500%
2026-06-09	180.9500	180.9500	148.0000	177.5600	-6.251%	13	735	-13.590%
2026-06-08	193.3300	193.3300	189.4000	189.4000	-12.505%	3	732	-18.992%
2026-06-03	216.4700	216.4700	216.4700	216.4700	+1.629%	1	731	-29.122%
2026-06-02	213.0000	213.0000	213.0000	213.0000	+2.158%	1	731	-27.967%
2026-06-01	208.5000	208.5000	208.5000	208.5000	-4.795%	1	731	-26.412%
2026-05-29	217.2000	219.0000	217.2000	219.0000	-9.616%	2	731	-29.941%
2026-05-28	245.0000	245.0000	242.3000	242.3000	-14.139%	2	731	-36.678%
2026-05-27	282.2000	282.2000	282.2000	282.2000	-9.499%	1	730	-45.631%
2026-05-26	311.8200	311.8200	311.8200	311.8200	+9.257%	1	730	-50.795%
2026-05-22	285.4000	285.4000	285.4000	285.4000	+1.929%	1	730	-46.240%
2026-05-21	280.0000	280.0000	280.0000	280.0000	+2.100%	1	729	-45.204%
2026-05-20	274.2400	274.2400	274.2400	274.2400	+12.311%	2	729	-44.053%
2026-05-18	265.1900	265.1900	244.1800	244.1800	-16.161%	3	730	-37.165%
2026-05-15	290.9300	297.7500	290.9300	291.2500	-5.714%	146	730	-47.320%
2026-05-14	306.0000	308.9000	306.0000	308.9000	+1.418%	3	615	-50.330%
2026-05-13	295.0000	307.0000	295.0000	304.5800	+5.786%	11	619	-49.626%
2026-05-12	301.5900	301.5900	287.9200	287.9200	-10.957%	2	619	-46.711%
2026-05-11	315.0000	323.3500	315.0000	323.3500	+12.835%	4	619	-52.550%
2026-05-08	286.5700	286.5700	286.5700	286.5700	-2.527%	1	621	-46.460%
2026-05-07	304.5300	304.5300	294.0000	294.0000	-6.438%	13	622	-47.813%
2026-05-01	314.2300	314.2300	314.2300	314.2300	+5.446%	1	618	-51.173%
2026-04-29	298.0000	298.0000	298.0000	298.0000	-4.395%	1	618	-48.513%
2026-04-28	316.0000	316.0000	306.0000	311.7000	-14.577%	9	618	-50.776%
2026-04-27	350.0000	364.8900	350.0000	364.8900	-7.162%	22	612	-57.952%
2026-04-24	377.4200	393.0400	377.4200	393.0400	+0.779%	2	631	-60.963%
2026-04-23	400.0000	420.0000	383.0000	390.0000	+8.129%	464	630	-60.659%
2026-04-22	360.2500	361.4700	360.2500	360.6800	+42.985%	5	780	-57.461%
2026-04-21	256.7000	256.7100	252.2500	252.2500	-1.465%	3	781	-39.175%
2026-04-20	256.0000	256.0000	256.0000	256.0000	+4.065%	1	781	-40.066%
2026-04-16	246.0000	246.0000	246.0000	246.0000	-5.147%	1	782	-37.630%
2026-04-14	258.6400	259.3500	258.0000	259.3500	+0.621%	7	783	-40.841%
2026-04-13	257.7500	257.7500	257.7500	257.7500	+5.635%	1	784	-40.473%
2026-04-10	246.8000	246.8000	244.0000	244.0000	-0.143%	4	785	-37.119%
2026-04-09	244.3500	244.3500	244.3500	244.3500	+15.259%	16	785	-37.209%
2026-04-08	234.0600	234.0600	212.0000	212.0000	+11.927%	3	786	-27.627%
2026-04-02	189.4100	189.4100	189.4100	189.4100	-6.325%	1	787	-18.996%
2026-04-01	196.8000	202.2000	196.8000	202.2000	+17.798%	12	787	-24.120%
2026-03-31	158.6000	173.0000	157.0000	171.6500	+23.223%	7	789	-10.615%
2026-03-30	168.9000	168.9000	139.2500	139.3000	-14.065%	86	788	+10.144%
2026-03-27	175.9000	176.1000	162.1000	162.1000	-9.944%	19	816	-5.349%
2026-03-26	199.8000	199.8000	180.0000	180.0000	-15.493%	50	808	-14.761%
2026-03-25	226.1200	226.1200	213.0000	213.0000	+24.853%	6	771	-27.967%
2026-03-24	170.6000	170.6000	170.6000	170.6000	-9.735%	20	775	-10.064%
2026-03-23	187.6500	197.0000	185.9900	189.0000	+11.386%	669	755	-18.820%
2026-03-19	151.7000	169.6800	151.7000	169.6800	-4.674%	6	91	-9.577%
2026-03-18	170.4000	178.0000	170.4000	178.0000	+22.640%	10	89	-13.803%
2026-03-16	151.9000	151.9000	145.1400	145.1400	+5.487%	8	91	+5.712%
2026-03-13	139.8000	139.8000	137.5900	137.5900	-8.456%	2	87	+11.512%
2026-03-12	150.5000	150.5000	150.3000	150.3000	-7.222%	2	87	+2.083%
2026-03-11	156.0000	162.0000	156.0000	162.0000	+6.021%	2	87	-5.290%
2026-03-10	153.3000	153.3000	152.8000	152.8000	+12.934%	2	86	+0.412%
2026-03-09	128.5400	135.3000	128.5400	135.3000	+5.226%	2	86	+13.400%
2026-03-05	128.5800	128.5800	128.5800	128.5800	-20.191%	2	84	+19.326%
2026-03-04	160.3900	161.1100	160.3900	161.1100	-4.499%	60	84	-4.767%
2026-03-03	168.7000	168.7000	168.7000	168.7000	-2.361%	1	113	-9.052%
2026-02-27	172.9000	172.9000	172.7800	172.7800	+15.960%	7	114	-11.199%
2026-02-26	149.0000	149.0000	149.0000	149.0000	-18.960%	1	113	+2.973%
2026-02-25	190.1500	190.1500	183.1700	183.8600	+5.304%	14	113	-16.551%
2026-02-24	171.3000	174.6000	171.3000	174.6000	+21.757%	10	113	-12.125%
2026-02-23	143.4000	143.4000	143.4000	143.4000	-3.108%	1	108	+6.994%
2026-02-19	148.0000	148.0000	148.0000	148.0000	+4.042%	2	107	+3.669%
2026-02-18	144.9900	144.9900	142.2500	142.2500	-4.060%	10	106	+7.859%
2026-02-17	147.2800	148.2700	147.2500	148.2700	+9.449%	61	111	+3.480%
2026-02-13	135.4700	135.4700	135.4700	135.4700	-9.687%	1	79	+13.258%
2026-02-12	163.0000	163.0000	150.0000	150.0000	+0.489%	10	79	+2.287%
2026-02-11	140.0000	150.4200	139.6000	149.2700	+13.212%	17	81	+2.787%
2026-02-10	133.2000	133.2000	131.8500	131.8500	-3.286%	4	86	+16.367%
2026-02-09	140.0000	140.1000	136.3300	136.3300	+19.988%	4	86	+12.543%
2026-02-06	113.6200	113.6200	113.6200	113.6200	+26.132%	10	85	+35.038%
2026-02-04	92.5000	92.6500	90.0800	90.0800	-17.517%	5	85	+70.326%
2026-02-03	120.0000	120.0000	109.2100	109.2100	+5.313%	6	84	+40.491%
2026-02-02	95.2500	103.7000	95.2500	103.7000	+17.507%	26	84	+47.956%
2026-01-30	88.0800	88.2500	88.0800	88.2500	+16.195%	2	64	+73.858%
2026-01-29	81.0000	81.0000	73.0500	75.9500	+6.596%	9	64	+102.014%
2026-01-28	77.7100	77.7100	68.3000	71.2500	-1.042%	19	66	+115.340%
2026-01-27	70.8600	72.0000	70.8600	72.0000	+19.601%	2	63	+113.097%
2026-01-22	57.2500	60.2000	57.2500	60.2000	-2.114%	2	63	+154.867%
2026-01-21	64.1700	64.1700	61.4000	61.5000	-14.796%	6	62	+149.480%
2026-01-20	71.0000	78.2000	71.0000	72.1800	+3.856%	5	59	+112.566%
2026-01-16	70.6000	73.5000	69.5000	69.5000	+43.004%	3	59	+120.763%
2026-01-08	52.1000	52.1000	48.6000	48.6000	-27.463%	7	59	+215.700%
2026-01-06	67.0000	67.0000	67.0000	67.0000	-15.190%	1	57	+129.000%
2026-01-05	79.0000	79.0000	79.0000	79.0000	+11.740%	1	56	+94.215%
2026-01-02	70.7000	70.7000	70.7000	70.7000	+6.380%	1	56	+117.016%
2025-12-26	66.0700	66.7000	66.0400	66.4600	-4.236%	19	56	+130.861%
2025-12-24	69.7000	69.7000	69.3000	69.4000	+4.992%	4	37	+121.081%
2025-12-23	66.1000	66.1000	66.1000	66.1000	+4.921%	4	37	+132.118%
2025-12-18	63.0000	63.0000	63.0000	63.0000	+15.702%	1	33	+143.540%
2025-12-17	72.5000	72.5000	54.4500	54.4500	-32.653%	10	32	+181.781%
2025-12-16	78.7000	80.8500	78.7000	80.8500	+9.095%	2	28	+89.771%
2025-12-12	74.1100	74.1100	74.1100	74.1100	-11.774%	1	29	+107.030%
2025-12-11	84.0000	84.0000	84.0000	84.0000	-18.997%	1	28	+82.655%
2025-12-10	90.8700	103.7000	83.9000	103.7000	+80.631%	35	29	+47.956%
2025-12-09	57.5200	57.5200	57.4100	57.4100	+22.540%	2	20	+167.253%
2025-12-02	46.7500	47.0400	46.7500	46.8500	-20.861%	3	19	+227.492%
2025-11-20	59.2000	59.2000	59.2000	59.2000	+31.849%	2	19	+159.172%
2025-11-12	44.9000	44.9000	44.9000	44.9000	+2.045%	1	17	+241.715%
2025-11-11	44.0000	44.0000	44.0000	44.0000	-0.677%	1	16	+248.705%
2025-11-10	44.3000	44.3000	44.3000	44.3000	+16.303%	2	15	+246.343%
2025-11-07	38.0000	38.0900	38.0000	38.0900	+2.118%	5	13	+302.809%
2025-11-06	39.6100	39.6100	37.3000	37.3000	-0.798%	4	16	+311.340%
2025-11-04	44.1000	44.1000	37.6000	37.6000	-22.474%	2	13	+308.059%
2025-11-03	48.5000	48.5000	48.5000	48.5000	+5.435%	1	10	+216.351%
2025-10-30	46.0000	46.0000	46.0000	46.0000	+2.222%	5	10	+233.543%
2025-10-28	45.0000	45.0000	45.0000	45.0000	-22.414%	1	12	+240.956%
2025-10-24	58.0000	58.0000	58.0000	58.0000	+61.111%	1	11	+164.534%
2025-10-22	38.5000	38.5000	36.0000	36.0000	-34.545%	4	10	+326.194%
2025-10-21	52.3000	55.0000	52.3000	55.0000	-6.621%	3	7	+178.964%
2025-10-20	58.9000	58.9000	58.9000	58.9000	-1.257%	1	6	+160.492%
2025-10-17	59.6500	59.6500	59.6500	59.6500	+0.336%	1	6	+157.217%
2025-10-16	60.0000	60.0000	59.4500	59.4500	-14.950%	4	6	+158.082%
2025-10-13	69.9000	69.9000	69.9000	69.9000	+5.909%	1	4	+119.499%
2025-10-10	66.0000	66.0000	66.0000	66.0000	+21.996%	1	4	+132.470%
2025-10-03	55.3000	55.3000	54.1000	54.1000	-2.610%	2	3	+183.604%
2025-09-26	56.2900	56.2900	55.5500	55.5500	0.000%	2	2	+176.202%

.dark-mode .yNBHd1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNBHd1{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20260918C800GEV Sep 18 2026 800.00 Call (GEV260918C00800000)option OPRA

GEV20260918C800
GEV Sep 18 2026 800.00 Call (GEV260918C00800000)
option OPRA