GEV261218C01000000
GEV Dec 18 2026 1000.00 Call
optionOPRA
EODOct 29, 2026
27.20USD+8.626%(+2.16)197Vol746OI
GEV261218C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 25.13 | 34.40 | 25.13 | 27.20 | +8.626% | 197 | 643 | 0.000% |
| 2026-10-28 | 22.60 | 27.30 | 16.00 | 25.04 | -19.356% | 164 | 550 | +8.626% |
| 2026-10-27 | 24.78 | 32.02 | 24.78 | 31.05 | +46.462% | 58 | 537 | -12.399% |
| 2026-10-26 | 17.00 | 22.80 | 17.00 | 21.20 | +59.639% | 35 | 631 | +28.302% |
| 2026-10-23 | 17.78 | 18.00 | 13.28 | 13.28 | -24.545% | 70 | 596 | +104.819% |
| 2026-10-22 | 26.04 | 26.04 | 16.50 | 17.60 | -61.822% | 170 | 465 | +54.545% |
| 2026-10-21 | 41.52 | 47.60 | 41.52 | 46.10 | +41.281% | 49 | 445 | -40.998% |
| 2026-10-20 | 31.00 | 37.20 | 31.00 | 32.63 | -17.120% | 154 | 496 | -16.641% |
| 2026-10-19 | 45.05 | 46.00 | 38.20 | 39.37 | -21.260% | 86 | 577 | -30.912% |
| 2026-10-16 | 50.20 | 53.30 | 49.40 | 50.00 | +16.442% | 6 | 579 | -45.600% |
| 2026-10-15 | 41.64 | 44.35 | 36.20 | 42.94 | -12.314% | 71 | 555 | -36.656% |
| 2026-10-14 | 61.50 | 61.50 | 48.97 | 48.97 | -40.599% | 68 | 620 | -44.456% |
| 2026-10-13 | 76.80 | 82.44 | 76.80 | 82.44 | +1.029% | 37 | 543 | -67.006% |
| 2026-10-12 | 83.78 | 83.78 | 81.50 | 81.60 | -6.099% | 150 | 419 | -66.667% |
| 2026-10-09 | 85.49 | 89.70 | 84.09 | 86.90 | +0.231% | 105 | 407 | -68.700% |
| 2026-10-08 | 98.45 | 100.28 | 83.34 | 86.70 | +2.871% | 168 | 403 | -68.627% |
| 2026-10-07 | 84.00 | 87.42 | 79.50 | 84.28 | -19.733% | 141 | 428 | -67.727% |
| 2026-10-06 | 91.00 | 122.00 | 91.00 | 105.00 | +24.408% | 105 | 387 | -74.095% |
| 2026-10-05 | 80.90 | 84.51 | 80.90 | 84.40 | -5.169% | 8 | 388 | -67.773% |
| 2026-10-02 | 85.75 | 89.00 | 80.10 | 89.00 | +1.924% | 56 | 360 | -69.438% |
| 2026-10-01 | 77.50 | 97.50 | 77.50 | 87.32 | +31.427% | 10 | 360 | -68.850% |
| 2026-09-30 | 69.80 | 69.80 | 66.44 | 66.44 | -15.038% | 103 | 269 | -59.061% |
| 2026-09-29 | 75.00 | 79.20 | 75.00 | 78.20 | +12.243% | 23 | 272 | -65.217% |
| 2026-09-28 | 68.90 | 69.67 | 68.90 | 69.67 | -0.755% | 2 | 273 | -60.959% |
| 2026-09-25 | 70.00 | 70.50 | 70.00 | 70.20 | -3.967% | 7 | 266 | -61.254% |
| 2026-09-24 | 64.00 | 75.10 | 64.00 | 73.10 | +7.075% | 26 | 262 | -62.791% |
| 2026-09-23 | 68.27 | 68.27 | 68.27 | 68.27 | -7.743% | 1 | 262 | -60.158% |
| 2026-09-22 | 65.25 | 74.00 | 65.25 | 74.00 | -0.791% | 8 | 260 | -63.243% |
| 2026-09-21 | 74.03 | 74.59 | 74.03 | 74.59 | +8.039% | 15 | 255 | -63.534% |
| 2026-09-18 | 65.50 | 69.04 | 65.50 | 69.04 | +6.264% | 15 | 249 | -60.603% |
| 2026-09-17 | 81.80 | 83.75 | 64.97 | 64.97 | +8.283% | 30 | 249 | -58.135% |
| 2026-09-16 | 53.60 | 68.80 | 50.50 | 60.00 | +29.730% | 47 | 253 | -54.667% |
| 2026-09-15 | 49.55 | 51.44 | 44.37 | 46.25 | +2.595% | 18 | 245 | -41.189% |
| 2026-09-14 | 50.20 | 52.10 | 44.50 | 45.08 | -45.125% | 52 | 221 | -39.663% |
| 2026-09-11 | 76.59 | 84.00 | 76.59 | 82.15 | +22.120% | 17 | 228 | -66.890% |
| 2026-09-10 | 71.00 | 72.82 | 67.00 | 67.27 | -16.848% | 25 | 207 | -59.566% |
| 2026-09-09 | 85.70 | 85.70 | 80.50 | 80.90 | -12.065% | 35 | 192 | -66.378% |
| 2026-09-08 | 80.00 | 92.40 | 80.00 | 92.00 | +21.053% | 16 | 194 | -70.435% |
| 2026-09-04 | 73.50 | 76.00 | 73.50 | 76.00 | -6.057% | 3 | 194 | -64.211% |
| 2026-09-03 | 70.00 | 80.90 | 68.79 | 80.90 | +15.671% | 11 | 192 | -66.378% |
| 2026-09-02 | 52.70 | 69.94 | 52.70 | 69.94 | +20.379% | 12 | 186 | -61.110% |
| 2026-09-01 | 57.75 | 58.10 | 51.00 | 58.10 | -1.525% | 17 | 176 | -53.184% |
| 2026-08-31 | 55.97 | 60.77 | 55.73 | 59.00 | -14.493% | 29 | 155 | -53.898% |
| 2026-08-28 | 79.26 | 79.26 | 69.00 | 69.00 | -22.043% | 23 | 142 | -60.580% |
| 2026-08-27 | 95.61 | 95.61 | 87.54 | 88.51 | -1.656% | 4 | 141 | -69.269% |
| 2026-08-26 | 79.30 | 90.00 | 79.30 | 90.00 | +12.080% | 5 | 139 | -69.778% |
| 2026-08-25 | 83.51 | 83.51 | 80.30 | 80.30 | -21.659% | 2 | 139 | -66.127% |
| 2026-08-21 | 104.30 | 104.30 | 98.98 | 102.50 | -0.302% | 7 | 137 | -73.463% |
| 2026-08-20 | 97.19 | 102.81 | 95.34 | 102.81 | -9.840% | 7 | 135 | -73.543% |
| 2026-08-19 | 110.10 | 114.08 | 110.10 | 114.03 | -11.605% | 7 | 130 | -76.147% |
| 2026-08-18 | 152.00 | 152.00 | 129.00 | 129.00 | -31.764% | 6 | 130 | -78.915% |
| 2026-08-17 | 180.00 | 189.05 | 180.00 | 189.05 | +14.576% | 6 | 134 | -85.612% |
| 2026-08-13 | 165.00 | 165.00 | 165.00 | 165.00 | +3.774% | 13 | 147 | -83.515% |
| 2026-08-12 | 157.00 | 159.00 | 157.00 | 159.00 | +7.013% | 6 | 142 | -82.893% |
| 2026-08-11 | 148.58 | 148.58 | 148.58 | 148.58 | +11.748% | 1 | 143 | -81.693% |
| 2026-08-10 | 141.25 | 141.25 | 132.96 | 132.96 | -0.479% | 3 | 142 | -79.543% |
| 2026-08-07 | 141.50 | 141.50 | 133.60 | 133.60 | -8.805% | 6 | 143 | -79.641% |
| 2026-08-06 | 146.50 | 146.50 | 146.50 | 146.50 | -14.826% | 1 | 143 | -81.433% |
| 2026-08-05 | 166.00 | 172.00 | 166.00 | 172.00 | +4.179% | 6 | 138 | -84.186% |
| 2026-08-04 | 171.00 | 171.00 | 165.10 | 165.10 | +25.361% | 3 | 141 | -83.525% |
| 2026-08-03 | 131.70 | 131.70 | 131.70 | 131.70 | -11.014% | 1 | 141 | -79.347% |
| 2026-07-31 | 148.00 | 150.60 | 148.00 | 148.00 | +11.278% | 3 | 142 | -81.622% |
| 2026-07-30 | 143.12 | 143.12 | 131.00 | 133.00 | +27.188% | 8 | 141 | -79.549% |
| 2026-07-29 | 101.98 | 106.00 | 101.98 | 104.57 | -14.915% | 4 | 139 | -73.989% |
| 2026-07-28 | 123.00 | 128.55 | 113.40 | 122.90 | -18.121% | 12 | 132 | -77.868% |
| 2026-07-27 | 161.90 | 161.90 | 126.70 | 150.10 | -10.227% | 13 | 124 | -81.879% |
| 2026-07-24 | 166.46 | 167.20 | 158.00 | 167.20 | -4.403% | 7 | 121 | -83.732% |
| 2026-07-23 | 152.10 | 174.90 | 152.10 | 174.90 | +14.704% | 2 | 122 | -84.448% |
| 2026-07-22 | 163.00 | 173.00 | 152.48 | 152.48 | -31.201% | 14 | 120 | -82.162% |
| 2026-07-21 | 260.00 | 260.00 | 221.63 | 221.63 | +5.805% | 3 | 118 | -87.727% |
| 2026-07-17 | 211.42 | 211.42 | 209.47 | 209.47 | +8.534% | 4 | 121 | -87.015% |
| 2026-07-16 | 193.00 | 193.00 | 193.00 | 193.00 | -3.500% | 1 | 120 | -85.907% |
| 2026-07-15 | 172.01 | 200.00 | 167.00 | 200.00 | -3.754% | 5 | 118 | -86.400% |
| 2026-07-14 | 213.00 | 213.00 | 204.63 | 207.80 | +5.697% | 13 | 123 | -86.910% |
| 2026-07-13 | 195.35 | 196.60 | 195.35 | 196.60 | -13.677% | 5 | 124 | -86.165% |
| 2026-07-10 | 227.75 | 227.75 | 227.75 | 227.75 | +10.558% | 1 | 123 | -88.057% |
| 2026-07-07 | 200.00 | 206.00 | 191.32 | 206.00 | -31.885% | 16 | 122 | -86.796% |
| 2026-07-06 | 302.43 | 302.43 | 302.43 | 302.43 | +26.013% | 1 | 122 | -91.006% |
| 2026-07-02 | 240.00 | 240.00 | 240.00 | 240.00 | -14.758% | 1 | 122 | -88.667% |
| 2026-06-30 | 262.30 | 281.55 | 261.00 | 281.55 | +20.837% | 7 | 124 | -90.339% |
| 2026-06-29 | 235.00 | 235.00 | 233.00 | 233.00 | +8.076% | 4 | 124 | -88.326% |
| 2026-06-25 | 198.43 | 215.59 | 198.43 | 215.59 | +16.535% | 3 | 126 | -87.383% |
| 2026-06-24 | 185.00 | 185.00 | 185.00 | 185.00 | -0.253% | 2 | 126 | -85.297% |
| 2026-06-23 | 192.80 | 192.80 | 185.03 | 185.47 | -20.661% | 5 | 127 | -85.335% |
| 2026-06-22 | 251.17 | 251.17 | 233.77 | 233.77 | -0.794% | 15 | 129 | -88.365% |
| 2026-06-18 | 222.20 | 237.01 | 222.20 | 235.64 | +22.729% | 17 | 130 | -88.457% |
| 2026-06-17 | 166.50 | 192.00 | 166.50 | 192.00 | +18.445% | 9 | 129 | -85.833% |
| 2026-06-16 | 154.65 | 162.10 | 154.65 | 162.10 | +8.175% | 38 | 141 | -83.220% |
| 2026-06-15 | 141.52 | 149.85 | 141.52 | 149.85 | +33.070% | 11 | 148 | -81.849% |
| 2026-06-11 | 106.80 | 112.61 | 106.80 | 112.61 | +23.747% | 19 | 138 | -75.846% |
| 2026-06-10 | 106.40 | 106.40 | 90.62 | 91.00 | -22.388% | 21 | 124 | -70.110% |
| 2026-06-09 | 126.25 | 126.25 | 102.35 | 117.25 | -11.026% | 41 | 113 | -76.802% |
| 2026-06-05 | 137.30 | 137.30 | 131.78 | 131.78 | -8.167% | 3 | 111 | -79.360% |
| 2026-06-04 | 131.20 | 143.50 | 130.00 | 143.50 | +0.350% | 8 | 113 | -81.045% |
| 2026-06-03 | 148.00 | 158.50 | 143.00 | 143.00 | -2.787% | 21 | 108 | -80.979% |
| 2026-06-02 | 134.60 | 150.35 | 134.60 | 147.10 | +3.958% | 6 | 113 | -81.509% |
| 2026-06-01 | 144.70 | 145.50 | 132.60 | 141.50 | -3.016% | 11 | 106 | -80.777% |
| 2026-05-29 | 162.00 | 165.00 | 141.15 | 145.90 | -12.108% | 9 | 105 | -81.357% |
| 2026-05-28 | 169.75 | 169.75 | 166.00 | 166.00 | -12.309% | 4 | 104 | -83.614% |
| 2026-05-27 | 192.55 | 196.00 | 189.30 | 189.30 | -14.960% | 13 | 101 | -85.631% |
| 2026-05-26 | 224.50 | 229.25 | 222.60 | 222.60 | +15.039% | 3 | 101 | -87.781% |
| 2026-05-22 | 200.35 | 200.35 | 193.50 | 193.50 | +0.259% | 4 | 101 | -85.943% |
| 2026-05-20 | 193.00 | 193.00 | 193.00 | 193.00 | +10.920% | 1 | 101 | -85.907% |
| 2026-05-19 | 176.32 | 176.32 | 174.00 | 174.00 | -2.434% | 4 | 102 | -84.368% |
| 2026-05-18 | 187.92 | 187.92 | 165.70 | 178.34 | -14.424% | 10 | 100 | -84.748% |
| 2026-05-15 | 207.70 | 208.40 | 207.70 | 208.40 | -2.989% | 2 | 100 | -86.948% |
| 2026-05-14 | 214.82 | 214.82 | 214.82 | 214.82 | +1.931% | 1 | 99 | -87.338% |
| 2026-05-07 | 229.22 | 241.63 | 210.75 | 210.75 | -7.204% | 4 | 98 | -87.094% |
| 2026-05-01 | 227.11 | 227.11 | 227.11 | 227.11 | +0.132% | 1 | 98 | -88.023% |
| 2026-04-30 | 226.81 | 226.81 | 226.81 | 226.81 | +5.024% | 2 | 98 | -88.008% |
| 2026-04-29 | 215.96 | 215.96 | 215.96 | 215.96 | -1.545% | 1 | 100 | -87.405% |
| 2026-04-28 | 219.11 | 219.35 | 219.11 | 219.35 | -23.521% | 10 | 100 | -87.600% |
| 2026-04-24 | 276.50 | 288.00 | 276.50 | 286.81 | -3.845% | 4 | 95 | -90.516% |
| 2026-04-23 | 290.00 | 305.75 | 290.00 | 298.28 | +16.973% | 5 | 97 | -90.881% |
| 2026-04-22 | 265.00 | 267.07 | 252.50 | 255.00 | +43.808% | 15 | 97 | -89.333% |
| 2026-04-21 | 186.00 | 190.10 | 175.00 | 177.32 | -1.527% | 29 | 111 | -84.661% |
| 2026-04-20 | 186.60 | 186.60 | 178.58 | 180.07 | -2.665% | 8 | 111 | -84.895% |
| 2026-04-17 | 171.70 | 185.80 | 171.70 | 185.00 | +6.579% | 4 | 107 | -85.297% |
| 2026-04-14 | 171.98 | 185.00 | 171.98 | 173.58 | +0.510% | 13 | 107 | -84.330% |
| 2026-04-13 | 181.07 | 181.07 | 172.70 | 172.70 | -2.721% | 6 | 99 | -84.250% |
| 2026-04-10 | 174.90 | 178.45 | 174.90 | 177.53 | +8.981% | 17 | 98 | -84.679% |
| 2026-04-09 | 154.06 | 167.26 | 154.06 | 162.90 | +10.930% | 56 | 99 | -83.303% |
| 2026-04-08 | 150.00 | 152.70 | 146.58 | 146.85 | +12.805% | 5 | 78 | -81.478% |
| 2026-04-07 | 130.18 | 130.18 | 130.18 | 130.18 | +1.339% | 1 | 79 | -79.106% |
| 2026-04-06 | 128.46 | 128.46 | 128.46 | 128.46 | -4.732% | 1 | 78 | -78.826% |
| 2026-04-01 | 134.84 | 134.84 | 134.84 | 134.84 | +21.041% | 2 | 77 | -79.828% |
| 2026-03-31 | 105.00 | 111.40 | 105.00 | 111.40 | +12.707% | 2 | 77 | -75.583% |
| 2026-03-30 | 99.00 | 99.00 | 98.84 | 98.84 | -10.778% | 2 | 77 | -72.481% |
| 2026-03-27 | 117.80 | 117.80 | 110.78 | 110.78 | -16.266% | 3 | 75 | -75.447% |
| 2026-03-26 | 132.30 | 132.30 | 132.30 | 132.30 | -11.190% | 1 | 75 | -79.441% |
| 2026-03-25 | 150.00 | 150.00 | 148.97 | 148.97 | +7.895% | 2 | 74 | -81.741% |
| 2026-03-24 | 118.89 | 138.07 | 118.89 | 138.07 | +9.719% | 5 | 72 | -80.300% |
| 2026-03-23 | 130.83 | 139.30 | 125.69 | 125.84 | +15.027% | 16 | 71 | -78.385% |
| 2026-03-20 | 111.50 | 111.50 | 109.40 | 109.40 | -2.094% | 2 | 67 | -75.137% |
| 2026-03-19 | 111.74 | 111.74 | 111.74 | 111.74 | +18.683% | 1 | 65 | -75.658% |
| 2026-03-17 | 94.04 | 94.15 | 93.85 | 94.15 | +2.549% | 15 | 65 | -71.110% |
| 2026-03-16 | 96.46 | 96.46 | 90.90 | 91.81 | -14.196% | 7 | 60 | -70.374% |
| 2026-03-10 | 103.75 | 107.00 | 103.75 | 107.00 | +18.154% | 10 | 57 | -74.579% |
| 2026-03-09 | 90.56 | 90.56 | 90.56 | 90.56 | +1.959% | 1 | 57 | -69.965% |
| 2026-03-05 | 104.27 | 104.27 | 88.82 | 88.82 | -17.607% | 6 | 56 | -69.376% |
| 2026-03-04 | 105.90 | 113.28 | 105.90 | 107.80 | -3.981% | 3 | 54 | -74.768% |
| 2026-03-03 | 103.10 | 112.27 | 99.30 | 112.27 | -8.724% | 4 | 55 | -75.773% |
| 2026-03-02 | 125.50 | 125.50 | 123.00 | 123.00 | +0.820% | 3 | 54 | -77.886% |
| 2026-02-25 | 127.50 | 128.50 | 122.00 | 122.00 | +1.582% | 9 | 47 | -77.705% |
| 2026-02-24 | 111.50 | 120.10 | 111.50 | 120.10 | +26.875% | 9 | 47 | -77.352% |
| 2026-02-23 | 94.66 | 94.66 | 94.66 | 94.66 | -4.268% | 4 | 38 | -71.266% |
| 2026-02-20 | 96.00 | 99.65 | 96.00 | 98.88 | +4.084% | 5 | 34 | -72.492% |
| 2026-02-18 | 96.65 | 96.65 | 95.00 | 95.00 | +4.914% | 2 | 33 | -71.368% |
| 2026-02-13 | 96.10 | 96.50 | 90.55 | 90.55 | -9.450% | 7 | 32 | -69.961% |
| 2026-02-12 | 110.50 | 110.50 | 100.00 | 100.00 | -3.800% | 4 | 32 | -72.800% |
| 2026-02-11 | 99.50 | 103.95 | 99.50 | 103.95 | +17.458% | 3 | 30 | -73.834% |
| 2026-02-10 | 90.10 | 90.38 | 88.50 | 88.50 | -7.184% | 7 | 27 | -69.266% |
| 2026-02-09 | 84.52 | 97.70 | 84.00 | 95.35 | +17.571% | 5 | 23 | -71.474% |
| 2026-02-06 | 76.50 | 81.10 | 75.09 | 81.10 | +23.252% | 7 | 20 | -66.461% |
| 2026-02-04 | 65.80 | 65.80 | 65.80 | 65.80 | -18.886% | 2 | 19 | -58.663% |
| 2026-02-03 | 81.12 | 81.12 | 81.12 | 81.12 | +43.575% | 2 | 21 | -66.469% |
| 2026-01-30 | 56.50 | 56.50 | 56.50 | 56.50 | +21.505% | 1 | 21 | -51.858% |
| 2026-01-28 | 46.50 | 46.50 | 46.50 | 46.50 | +17.692% | 1 | 20 | -41.505% |
| 2026-01-23 | 39.51 | 39.51 | 39.51 | 39.51 | -8.542% | 1 | 19 | -31.157% |
| 2026-01-21 | 43.20 | 43.40 | 43.17 | 43.20 | -11.439% | 6 | 20 | -37.037% |
| 2026-01-20 | 48.95 | 48.95 | 48.78 | 48.78 | +29.872% | 2 | 18 | -44.239% |
| 2026-01-13 | 37.00 | 37.99 | 37.00 | 37.56 | +8.870% | 7 | 19 | -27.583% |
| 2026-01-12 | 34.50 | 34.50 | 34.50 | 34.50 | +4.545% | 1 | 12 | -21.159% |
| 2026-01-09 | 33.00 | 33.00 | 33.00 | 33.00 | +1.852% | 2 | 11 | -17.576% |
| 2026-01-08 | 35.00 | 35.00 | 32.40 | 32.40 | -29.733% | 6 | 9 | -16.049% |
| 2026-01-07 | 46.11 | 46.11 | 46.11 | 46.11 | -0.604% | 1 | 7 | -41.011% |
| 2026-01-05 | 50.25 | 50.25 | 46.39 | 46.39 | +8.135% | 2 | 5 | -41.367% |
| 2026-01-02 | 42.20 | 42.90 | 42.20 | 42.90 | -5.921% | 2 | 5 | -36.597% |
| 2025-12-24 | 45.60 | 45.60 | 45.60 | 45.60 | +0.662% | 1 | 4 | -40.351% |
| 2025-12-22 | 45.93 | 45.93 | 45.30 | 45.30 | +7.857% | 2 | 2 | -39.956% |
| 2025-12-19 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 2 | 2 | -35.238% |