GEV261218C01050000
GEV Dec 18 2026 1050.00 Call
optionOPRA
EODOct 29, 2026
17.00USD+7.120%(+1.13)16Vol255OI
GEV261218C01050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 20.30 | 23.41 | 16.9000 | 17.00 | +7.120% | 16 | 252 | 0.000% |
| 2026-10-28 | 14.77 | 16.00 | 8.7000 | 15.87 | -4.970% | 11 | 253 | +7.120% |
| 2026-10-27 | 17.14 | 18.00 | 16.7000 | 16.70 | +19.286% | 19 | 254 | +1.796% |
| 2026-10-26 | 10.70 | 14.00 | 10.7000 | 14.00 | +29.630% | 22 | 236 | +21.429% |
| 2026-10-23 | 10.15 | 11.70 | 10.1500 | 10.80 | -1.639% | 14 | 232 | +57.407% |
| 2026-10-22 | 18.00 | 18.00 | 10.9800 | 10.98 | -65.794% | 23 | 230 | +54.827% |
| 2026-10-21 | 32.00 | 33.18 | 31.3600 | 32.10 | +32.645% | 18 | 231 | -47.040% |
| 2026-10-20 | 20.60 | 24.60 | 20.1300 | 24.20 | -9.937% | 11 | 234 | -29.752% |
| 2026-10-19 | 30.90 | 33.98 | 26.8300 | 26.87 | -18.576% | 8 | 229 | -36.732% |
| 2026-10-16 | 35.00 | 35.00 | 33.0000 | 33.00 | +9.817% | 2 | 229 | -48.485% |
| 2026-10-15 | 27.17 | 30.05 | 23.5500 | 30.05 | -39.900% | 9 | 224 | -43.428% |
| 2026-10-14 | 52.00 | 52.00 | 50.0000 | 50.00 | -15.966% | 21 | 238 | -66.000% |
| 2026-10-13 | 59.50 | 59.50 | 59.5000 | 59.50 | -6.299% | 1 | 239 | -71.429% |
| 2026-10-12 | 63.30 | 63.50 | 62.0000 | 63.50 | -4.798% | 9 | 235 | -73.228% |
| 2026-10-09 | 66.00 | 67.38 | 65.7000 | 66.70 | +6.380% | 14 | 235 | -74.513% |
| 2026-10-08 | 74.70 | 74.70 | 62.7000 | 62.70 | -1.369% | 4 | 236 | -72.887% |
| 2026-10-07 | 61.47 | 65.60 | 59.0000 | 63.57 | -28.893% | 7 | 238 | -73.258% |
| 2026-10-06 | 83.00 | 94.82 | 83.0000 | 89.40 | +44.124% | 7 | 239 | -80.984% |
| 2026-10-05 | 60.64 | 63.61 | 60.6400 | 62.03 | -8.779% | 5 | 241 | -72.594% |
| 2026-10-02 | 58.00 | 68.00 | 58.0000 | 68.00 | -1.306% | 2 | 240 | -75.000% |
| 2026-10-01 | 67.50 | 68.90 | 67.5000 | 68.90 | +31.238% | 3 | 237 | -75.327% |
| 2026-09-30 | 50.90 | 52.50 | 50.9000 | 52.50 | -11.765% | 41 | 236 | -67.619% |
| 2026-09-29 | 58.30 | 59.50 | 58.3000 | 59.50 | +13.204% | 3 | 234 | -71.429% |
| 2026-09-25 | 53.00 | 54.45 | 52.5600 | 52.56 | -6.143% | 21 | 219 | -67.656% |
| 2026-09-24 | 51.00 | 56.00 | 51.0000 | 56.00 | +0.719% | 3 | 218 | -69.643% |
| 2026-09-23 | 55.60 | 55.60 | 55.6000 | 55.60 | -0.394% | 1 | 217 | -69.424% |
| 2026-09-22 | 50.30 | 57.90 | 50.3000 | 55.82 | -5.868% | 18 | 209 | -69.545% |
| 2026-09-21 | 59.30 | 59.30 | 59.3000 | 59.30 | +11.887% | 5 | 204 | -71.332% |
| 2026-09-18 | 51.00 | 56.00 | 50.0000 | 53.00 | -17.433% | 5 | 202 | -67.925% |
| 2026-09-17 | 64.19 | 64.19 | 64.1900 | 64.19 | +28.766% | 1 | 201 | -73.516% |
| 2026-09-16 | 39.99 | 52.00 | 39.9900 | 49.85 | +46.618% | 5 | 197 | -65.898% |
| 2026-09-15 | 38.50 | 38.50 | 34.0000 | 34.00 | +1.493% | 4 | 195 | -50.000% |
| 2026-09-14 | 37.35 | 41.10 | 33.5000 | 33.50 | -35.228% | 7 | 198 | -49.254% |
| 2026-09-10 | 54.86 | 58.25 | 51.7200 | 51.72 | -20.111% | 13 | 197 | -67.131% |
| 2026-09-09 | 69.00 | 69.00 | 64.7200 | 64.74 | -8.559% | 11 | 187 | -73.741% |
| 2026-09-08 | 70.92 | 70.92 | 70.8000 | 70.80 | +20.819% | 2 | 185 | -75.989% |
| 2026-09-03 | 51.80 | 64.06 | 51.8000 | 58.60 | +14.520% | 13 | 193 | -70.990% |
| 2026-09-02 | 53.77 | 54.30 | 51.0000 | 51.17 | +29.119% | 6 | 190 | -66.777% |
| 2026-09-01 | 41.40 | 41.40 | 39.6300 | 39.63 | -11.124% | 3 | 190 | -57.103% |
| 2026-08-31 | 47.00 | 47.00 | 43.9500 | 44.59 | -14.250% | 8 | 185 | -61.875% |
| 2026-08-28 | 66.39 | 66.39 | 52.0000 | 52.00 | -25.072% | 60 | 168 | -67.308% |
| 2026-08-26 | 69.40 | 69.40 | 69.4000 | 69.40 | +5.954% | 2 | 166 | -75.504% |
| 2026-08-25 | 75.90 | 75.90 | 65.5000 | 65.50 | -7.642% | 2 | 165 | -74.046% |
| 2026-08-24 | 70.50 | 70.92 | 70.5000 | 70.92 | -11.955% | 3 | 165 | -76.029% |
| 2026-08-21 | 80.00 | 80.55 | 79.1500 | 80.55 | +5.294% | 3 | 164 | -78.895% |
| 2026-08-20 | 93.15 | 93.15 | 76.5000 | 76.50 | -19.937% | 4 | 160 | -77.778% |
| 2026-08-19 | 100.00 | 100.00 | 95.5500 | 95.55 | -10.776% | 6 | 157 | -82.208% |
| 2026-08-18 | 117.01 | 118.87 | 107.0900 | 107.09 | -30.052% | 6 | 156 | -84.126% |
| 2026-08-17 | 153.57 | 154.32 | 153.1000 | 153.10 | +15.113% | 56 | 130 | -88.896% |
| 2026-08-14 | 133.00 | 133.00 | 133.0000 | 133.00 | -5.674% | 1 | 130 | -87.218% |
| 2026-08-13 | 137.02 | 141.00 | 137.0200 | 141.00 | +5.896% | 4 | 128 | -87.943% |
| 2026-08-12 | 133.15 | 133.15 | 133.1500 | 133.15 | +8.721% | 1 | 128 | -87.232% |
| 2026-08-11 | 122.47 | 122.47 | 122.4700 | 122.47 | -11.892% | 1 | 128 | -86.119% |
| 2026-08-05 | 140.90 | 148.00 | 139.0000 | 139.00 | +2.206% | 9 | 127 | -87.770% |
| 2026-08-04 | 136.00 | 136.00 | 136.0000 | 136.00 | +3.383% | 1 | 127 | -87.500% |
| 2026-08-03 | 131.81 | 131.87 | 129.8000 | 131.55 | +3.477% | 111 | 67 | -87.077% |
| 2026-07-31 | 127.13 | 127.13 | 127.1300 | 127.13 | +7.373% | 1 | 66 | -86.628% |
| 2026-07-30 | 118.40 | 118.40 | 118.4000 | 118.40 | +15.018% | 1 | 66 | -85.642% |
| 2026-07-28 | 98.10 | 102.94 | 98.1000 | 102.94 | -20.356% | 5 | 66 | -83.486% |
| 2026-07-27 | 113.70 | 129.25 | 113.7000 | 129.25 | -20.515% | 11 | 64 | -86.847% |
| 2026-07-23 | 146.61 | 162.61 | 140.7700 | 162.61 | +17.731% | 3 | 64 | -89.546% |
| 2026-07-22 | 131.82 | 138.12 | 131.8200 | 138.12 | -29.260% | 6 | 64 | -87.692% |
| 2026-07-21 | 199.09 | 199.09 | 194.9000 | 195.25 | +10.938% | 16 | 60 | -91.293% |
| 2026-07-20 | 210.00 | 210.00 | 176.0000 | 176.00 | -5.882% | 2 | 60 | -90.341% |
| 2026-07-17 | 167.92 | 187.00 | 167.9200 | 187.00 | +19.757% | 2 | 60 | -90.909% |
| 2026-07-16 | 156.20 | 156.20 | 155.8600 | 156.15 | +3.671% | 10 | 65 | -89.113% |
| 2026-07-15 | 170.05 | 170.05 | 150.6200 | 150.62 | -21.552% | 3 | 64 | -88.713% |
| 2026-07-14 | 192.00 | 192.00 | 192.0000 | 192.00 | +6.667% | 1 | 64 | -91.146% |
| 2026-07-13 | 182.30 | 182.30 | 180.0000 | 180.00 | -12.875% | 2 | 64 | -90.556% |
| 2026-07-10 | 206.60 | 206.60 | 206.6000 | 206.60 | +8.565% | 1 | 64 | -91.772% |
| 2026-07-07 | 180.20 | 191.25 | 168.9500 | 190.30 | -11.145% | 10 | 60 | -91.067% |
| 2026-07-02 | 214.17 | 214.17 | 214.1700 | 214.17 | +13.120% | 1 | 61 | -92.062% |
| 2026-06-29 | 203.50 | 203.50 | 188.8400 | 189.33 | +12.129% | 6 | 66 | -91.021% |
| 2026-06-26 | 169.20 | 169.20 | 168.8500 | 168.85 | -11.216% | 2 | 66 | -89.932% |
| 2026-06-25 | 184.75 | 190.18 | 184.1900 | 190.18 | +14.263% | 5 | 64 | -91.061% |
| 2026-06-23 | 159.50 | 166.44 | 159.5000 | 166.44 | -17.112% | 2 | 63 | -89.786% |
| 2026-06-18 | 192.48 | 201.25 | 192.4800 | 200.80 | +20.964% | 21 | 54 | -91.534% |
| 2026-06-17 | 152.00 | 168.00 | 152.0000 | 166.00 | +22.963% | 10 | 60 | -89.759% |
| 2026-06-16 | 135.00 | 135.00 | 135.0000 | 135.00 | +27.358% | 1 | 59 | -87.407% |
| 2026-06-12 | 107.50 | 107.50 | 106.0000 | 106.00 | +15.847% | 2 | 58 | -83.962% |
| 2026-06-11 | 94.90 | 94.90 | 91.4000 | 91.50 | +23.565% | 16 | 46 | -81.421% |
| 2026-06-10 | 79.00 | 79.00 | 74.0500 | 74.05 | -36.828% | 12 | 47 | -77.043% |
| 2026-06-05 | 116.65 | 117.22 | 116.6500 | 117.22 | +2.081% | 5 | 43 | -85.497% |
| 2026-06-04 | 114.83 | 114.83 | 114.8300 | 114.83 | -13.525% | 1 | 42 | -85.196% |
| 2026-06-03 | 132.79 | 132.79 | 132.7900 | 132.79 | +4.699% | 1 | 43 | -87.198% |
| 2026-06-02 | 129.20 | 129.20 | 126.8300 | 126.83 | +3.492% | 2 | 42 | -86.596% |
| 2026-06-01 | 115.40 | 122.55 | 115.4000 | 122.55 | -3.882% | 3 | 43 | -86.128% |
| 2026-05-29 | 120.74 | 127.50 | 120.7400 | 127.50 | -14.716% | 3 | 41 | -86.667% |
| 2026-05-28 | 152.86 | 152.86 | 149.5000 | 149.50 | -15.235% | 2 | 40 | -88.629% |
| 2026-05-27 | 176.37 | 176.37 | 176.3700 | 176.37 | +2.588% | 10 | 30 | -90.361% |
| 2026-05-20 | 176.15 | 176.15 | 170.0000 | 171.92 | +3.008% | 4 | 29 | -90.112% |
| 2026-05-19 | 166.90 | 166.90 | 166.9000 | 166.90 | +6.987% | 1 | 29 | -89.814% |
| 2026-05-18 | 164.00 | 164.00 | 156.0000 | 156.00 | -16.161% | 2 | 27 | -89.103% |
| 2026-05-15 | 186.07 | 186.07 | 186.0700 | 186.07 | +0.796% | 5 | 27 | -90.864% |
| 2026-05-14 | 184.60 | 184.60 | 184.6000 | 184.60 | -6.294% | 1 | 28 | -90.791% |
| 2026-05-12 | 187.00 | 197.00 | 184.4600 | 197.00 | +4.787% | 3 | 29 | -91.371% |
| 2026-05-11 | 188.00 | 188.00 | 188.0000 | 188.00 | +5.028% | 1 | 29 | -90.957% |
| 2026-05-08 | 179.00 | 179.00 | 179.0000 | 179.00 | -2.025% | 1 | 29 | -90.503% |
| 2026-05-07 | 182.70 | 182.70 | 182.7000 | 182.70 | -10.000% | 2 | 29 | -90.695% |
| 2026-04-30 | 203.00 | 203.00 | 203.0000 | 203.00 | +5.784% | 1 | 29 | -91.626% |
| 2026-04-29 | 192.00 | 192.00 | 191.9000 | 191.90 | -6.335% | 2 | 29 | -91.141% |
| 2026-04-28 | 204.88 | 204.88 | 204.8800 | 204.88 | -11.804% | 5 | 27 | -91.702% |
| 2026-04-27 | 232.30 | 232.30 | 232.3000 | 232.30 | -14.533% | 2 | 22 | -92.682% |
| 2026-04-23 | 271.80 | 271.80 | 271.8000 | 271.80 | +17.231% | 1 | 22 | -93.745% |
| 2026-04-22 | 233.25 | 248.90 | 229.0000 | 231.85 | +39.166% | 24 | 22 | -92.668% |
| 2026-04-21 | 166.60 | 166.60 | 166.6000 | 166.60 | +1.307% | 20 | 13 | -89.796% |
| 2026-04-17 | 164.45 | 164.45 | 164.4500 | 164.45 | +13.024% | 1 | 13 | -89.663% |
| 2026-04-16 | 145.50 | 145.50 | 145.5000 | 145.50 | -6.008% | 2 | 14 | -88.316% |
| 2026-04-15 | 154.80 | 154.80 | 154.8000 | 154.80 | +0.194% | 1 | 12 | -89.018% |
| 2026-04-14 | 154.50 | 154.50 | 154.5000 | 154.50 | -0.962% | 1 | 11 | -88.997% |
| 2026-04-10 | 153.10 | 156.00 | 153.1000 | 156.00 | +6.180% | 4 | 11 | -89.103% |
| 2026-04-09 | 146.79 | 146.92 | 146.7900 | 146.92 | +75.952% | 2 | 14 | -88.429% |
| 2026-03-30 | 83.50 | 83.50 | 83.5000 | 83.50 | -24.727% | 2 | 13 | -79.641% |
| 2026-03-24 | 110.93 | 110.93 | 110.9300 | 110.93 | +31.746% | 1 | 13 | -84.675% |
| 2026-03-12 | 84.20 | 84.20 | 84.2000 | 84.20 | -23.280% | 2 | 12 | -79.810% |
| 2026-02-25 | 109.75 | 109.75 | 109.7500 | 109.75 | +5.276% | 2 | 12 | -84.510% |
| 2026-02-24 | 104.25 | 104.25 | 104.2500 | 104.25 | +158.492% | 3 | 12 | -83.693% |
| 2026-01-28 | 38.00 | 40.33 | 38.0000 | 40.33 | +8.123% | 2 | 9 | -57.848% |
| 2026-01-27 | 37.30 | 37.30 | 37.3000 | 37.30 | +0.269% | 1 | 9 | -54.424% |
| 2026-01-06 | 37.20 | 37.20 | 37.2000 | 37.20 | +3.621% | 2 | 8 | -54.301% |
| 2026-01-02 | 35.70 | 35.90 | 35.7000 | 35.90 | +3.757% | 2 | 6 | -52.646% |
| 2025-12-31 | 35.00 | 35.00 | 34.6000 | 34.60 | -4.155% | 4 | 2 | -50.867% |
| 2025-12-26 | 36.70 | 36.70 | 36.1000 | 36.10 | +8.408% | 2 | 2 | -52.909% |
| 2025-12-17 | 33.30 | 33.30 | 33.3000 | 33.30 | 0.000% | 1 | 1 | -48.949% |