GEV261218C01100000
GEV Dec 18 2026 1100.00 Call
optionOPRA
EODOct 29, 2026
10.86USD+9.366%(+0.93)45Vol813OI
GEV261218C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 10.5800 | 14.0100 | 9.3900 | 10.8600 | +9.366% | 45 | 783 | 0.000% |
| 2026-10-28 | 8.9000 | 10.8500 | 6.5000 | 9.9300 | -28.561% | 57 | 781 | +9.366% |
| 2026-10-27 | 9.7700 | 13.9000 | 9.7700 | 13.9000 | +49.302% | 129 | 783 | -21.871% |
| 2026-10-26 | 6.3000 | 9.6000 | 6.3000 | 9.3100 | +40.000% | 119 | 698 | +16.649% |
| 2026-10-23 | 5.7400 | 7.5100 | 5.7400 | 6.6500 | -6.993% | 30 | 691 | +63.308% |
| 2026-10-22 | 11.0000 | 11.5000 | 7.0000 | 7.1500 | -67.500% | 605 | 541 | +51.888% |
| 2026-10-21 | 21.0000 | 22.6000 | 19.5700 | 22.0000 | +57.255% | 40 | 533 | -50.636% |
| 2026-10-20 | 15.8600 | 18.5000 | 13.9900 | 13.9900 | -40.468% | 30 | 543 | -22.373% |
| 2026-10-19 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -2.083% | 1 | 542 | -53.787% |
| 2026-10-16 | 24.6000 | 24.7000 | 23.6000 | 24.0000 | +17.073% | 28 | 551 | -54.750% |
| 2026-10-15 | 20.5300 | 20.8300 | 15.8000 | 20.5000 | -25.455% | 20 | 548 | -47.024% |
| 2026-10-14 | 35.1700 | 35.2600 | 24.6000 | 27.5000 | -36.047% | 59 | 527 | -60.509% |
| 2026-10-13 | 42.4000 | 43.2600 | 40.5000 | 43.0000 | +1.058% | 22 | 511 | -74.744% |
| 2026-10-09 | 42.5500 | 42.5500 | 42.5500 | 42.5500 | -11.483% | 2 | 511 | -74.477% |
| 2026-10-08 | 51.0000 | 56.3000 | 48.0700 | 48.0700 | +0.733% | 15 | 499 | -77.408% |
| 2026-10-07 | 51.7700 | 52.4000 | 44.0000 | 47.7200 | -23.964% | 17 | 500 | -77.242% |
| 2026-10-06 | 50.0000 | 72.0000 | 50.0000 | 62.7600 | +33.107% | 33 | 478 | -82.696% |
| 2026-10-05 | 45.5200 | 47.3000 | 45.5200 | 47.1500 | -8.447% | 11 | 479 | -76.967% |
| 2026-10-02 | 44.0000 | 51.5000 | 44.0000 | 51.5000 | -0.194% | 8 | 481 | -78.913% |
| 2026-10-01 | 40.1000 | 52.4000 | 40.1000 | 51.6000 | +38.710% | 21 | 468 | -78.953% |
| 2026-09-30 | 39.0000 | 39.0000 | 37.2000 | 37.2000 | -14.679% | 3 | 468 | -70.806% |
| 2026-09-29 | 40.2000 | 43.6000 | 40.2000 | 43.6000 | +15.619% | 3 | 469 | -75.092% |
| 2026-09-28 | 39.4500 | 41.4000 | 37.7100 | 37.7100 | -4.216% | 15 | 457 | -71.201% |
| 2026-09-25 | 42.7900 | 42.7900 | 39.3700 | 39.3700 | +4.181% | 12 | 456 | -72.416% |
| 2026-09-24 | 37.6700 | 37.7900 | 37.6700 | 37.7900 | -9.333% | 3 | 455 | -71.262% |
| 2026-09-23 | 41.4700 | 41.6800 | 39.9400 | 41.6800 | +8.260% | 3 | 457 | -73.944% |
| 2026-09-22 | 37.2900 | 43.3100 | 37.2900 | 38.5000 | -10.673% | 8 | 451 | -71.792% |
| 2026-09-21 | 44.4000 | 45.6500 | 42.5000 | 43.1000 | +12.181% | 27 | 434 | -74.803% |
| 2026-09-18 | 38.2000 | 38.4200 | 35.4000 | 38.4200 | -3.419% | 8 | 428 | -71.733% |
| 2026-09-17 | 49.0200 | 49.0200 | 39.7800 | 39.7800 | +11.679% | 3 | 430 | -72.700% |
| 2026-09-16 | 30.5000 | 38.2000 | 29.3000 | 35.6200 | +44.211% | 23 | 423 | -69.512% |
| 2026-09-15 | 28.2300 | 28.2300 | 24.7000 | 24.7000 | -1.397% | 6 | 425 | -56.032% |
| 2026-09-14 | 28.9100 | 29.1700 | 24.2000 | 25.0500 | -48.752% | 116 | 460 | -56.647% |
| 2026-09-11 | 48.0000 | 48.8800 | 47.3400 | 48.8800 | +19.074% | 5 | 461 | -77.782% |
| 2026-09-10 | 44.8000 | 44.8000 | 41.0500 | 41.0500 | -23.826% | 21 | 466 | -73.544% |
| 2026-09-09 | 53.8900 | 53.8900 | 53.8900 | 53.8900 | -5.456% | 1 | 466 | -79.848% |
| 2026-09-08 | 54.1000 | 59.2300 | 54.1000 | 57.0000 | +20.253% | 28 | 460 | -80.947% |
| 2026-09-04 | 48.1000 | 49.0000 | 47.1500 | 47.4000 | -3.285% | 9 | 462 | -77.089% |
| 2026-09-03 | 40.7200 | 49.0100 | 40.0000 | 49.0100 | +16.248% | 9 | 455 | -77.841% |
| 2026-09-02 | 34.0000 | 42.1600 | 33.3700 | 42.1600 | +19.096% | 10 | 452 | -74.241% |
| 2026-09-01 | 30.6500 | 35.4000 | 30.0000 | 35.4000 | +2.668% | 50 | 442 | -69.322% |
| 2026-08-31 | 34.5400 | 37.2000 | 32.8300 | 34.4800 | -16.715% | 27 | 441 | -68.503% |
| 2026-08-28 | 52.6000 | 53.0000 | 41.4000 | 41.4000 | -25.513% | 29 | 448 | -73.768% |
| 2026-08-27 | 57.4000 | 57.4000 | 55.5800 | 55.5800 | -0.750% | 2 | 448 | -80.461% |
| 2026-08-26 | 56.5000 | 57.2000 | 54.3000 | 56.0000 | +7.692% | 11 | 449 | -80.607% |
| 2026-08-25 | 55.5000 | 55.8500 | 52.0000 | 52.0000 | -8.322% | 19 | 448 | -79.115% |
| 2026-08-24 | 56.0000 | 56.7200 | 53.9000 | 56.7200 | -12.334% | 128 | 406 | -80.853% |
| 2026-08-21 | 66.5000 | 66.9600 | 64.0000 | 64.7000 | -3.375% | 158 | 310 | -83.215% |
| 2026-08-20 | 74.1700 | 75.5000 | 61.0000 | 66.9600 | -16.571% | 215 | 151 | -83.781% |
| 2026-08-19 | 80.9700 | 80.9700 | 80.2600 | 80.2600 | -9.770% | 3 | 151 | -86.469% |
| 2026-08-18 | 97.0600 | 97.0600 | 88.9500 | 88.9500 | -33.221% | 2 | 150 | -87.791% |
| 2026-08-17 | 126.1000 | 135.2400 | 126.1000 | 133.2000 | +12.396% | 9 | 153 | -91.847% |
| 2026-08-14 | 130.8200 | 130.8200 | 118.5100 | 118.5100 | -4.504% | 3 | 152 | -90.836% |
| 2026-08-13 | 123.2000 | 124.1000 | 123.2000 | 124.1000 | +10.655% | 2 | 153 | -91.249% |
| 2026-08-12 | 111.8100 | 112.1500 | 111.8100 | 112.1500 | +10.340% | 4 | 150 | -90.317% |
| 2026-08-11 | 104.3200 | 104.3200 | 101.6400 | 101.6400 | -16.139% | 4 | 152 | -89.315% |
| 2026-08-04 | 118.3000 | 121.2000 | 115.3000 | 121.2000 | +7.542% | 7 | 152 | -91.040% |
| 2026-08-03 | 108.2500 | 112.7000 | 108.2500 | 112.7000 | +2.922% | 7 | 151 | -90.364% |
| 2026-07-31 | 111.6000 | 111.6000 | 109.3400 | 109.5000 | +3.302% | 3 | 152 | -90.082% |
| 2026-07-30 | 102.2000 | 106.0000 | 97.6000 | 106.0000 | +43.108% | 8 | 148 | -89.755% |
| 2026-07-29 | 87.2000 | 87.2000 | 74.0700 | 74.0700 | -16.831% | 5 | 148 | -85.338% |
| 2026-07-28 | 91.8000 | 93.2500 | 85.0000 | 89.0600 | -18.889% | 18 | 158 | -87.806% |
| 2026-07-27 | 123.6800 | 123.6800 | 94.0000 | 109.8000 | -12.356% | 11 | 160 | -90.109% |
| 2026-07-24 | 123.1800 | 125.9100 | 123.1800 | 125.2800 | -11.525% | 10 | 150 | -91.331% |
| 2026-07-23 | 133.0000 | 141.6000 | 133.0000 | 141.6000 | +23.668% | 2 | 148 | -92.331% |
| 2026-07-22 | 126.6300 | 126.6300 | 114.0300 | 114.5000 | -34.309% | 9 | 147 | -90.515% |
| 2026-07-21 | 177.4200 | 177.4200 | 174.3000 | 174.3000 | +2.079% | 3 | 146 | -93.769% |
| 2026-07-20 | 186.0000 | 186.0000 | 157.5500 | 170.7500 | +6.886% | 13 | 145 | -93.640% |
| 2026-07-17 | 146.0000 | 159.7500 | 146.0000 | 159.7500 | +17.853% | 5 | 147 | -93.202% |
| 2026-07-16 | 137.0000 | 137.0000 | 135.5500 | 135.5500 | -7.789% | 7 | 149 | -91.988% |
| 2026-07-15 | 140.0000 | 147.0000 | 130.2000 | 147.0000 | -7.547% | 6 | 146 | -92.612% |
| 2026-07-14 | 168.3600 | 168.3600 | 159.0000 | 159.0000 | +4.888% | 2 | 146 | -93.170% |
| 2026-07-13 | 160.5300 | 160.5300 | 151.5900 | 151.5900 | -14.167% | 2 | 147 | -92.836% |
| 2026-07-09 | 176.6100 | 176.6100 | 176.6100 | 176.6100 | -1.434% | 1 | 146 | -93.851% |
| 2026-07-08 | 179.1800 | 179.1800 | 179.1800 | 179.1800 | +5.400% | 1 | 146 | -93.939% |
| 2026-07-07 | 155.0000 | 170.0000 | 150.0000 | 170.0000 | -22.374% | 7 | 145 | -93.612% |
| 2026-07-06 | 230.0000 | 245.0000 | 219.0000 | 219.0000 | +14.810% | 12 | 146 | -95.041% |
| 2026-07-02 | 203.3900 | 203.3900 | 181.9100 | 190.7500 | -6.951% | 20 | 140 | -94.307% |
| 2026-07-01 | 220.2700 | 220.4700 | 205.0000 | 205.0000 | -9.692% | 7 | 140 | -94.702% |
| 2026-06-30 | 190.3000 | 227.0000 | 190.2600 | 227.0000 | +25.207% | 10 | 134 | -95.216% |
| 2026-06-29 | 174.0000 | 181.3000 | 174.0000 | 181.3000 | +18.497% | 20 | 141 | -94.010% |
| 2026-06-26 | 148.3800 | 153.0000 | 148.3800 | 153.0000 | -10.000% | 3 | 142 | -92.902% |
| 2026-06-25 | 162.0000 | 178.0000 | 155.8500 | 170.0000 | +17.241% | 20 | 140 | -93.612% |
| 2026-06-24 | 155.0000 | 155.0000 | 145.0000 | 145.0000 | +0.069% | 2 | 141 | -92.510% |
| 2026-06-23 | 144.7000 | 151.0000 | 140.0300 | 144.9000 | -25.501% | 66 | 117 | -92.505% |
| 2026-06-22 | 194.5000 | 194.5000 | 194.5000 | 194.5000 | +9.701% | 1 | 116 | -94.416% |
| 2026-06-18 | 175.2600 | 177.3000 | 174.7500 | 177.3000 | +22.589% | 15 | 117 | -93.875% |
| 2026-06-17 | 131.9500 | 144.6300 | 131.9500 | 144.6300 | +29.550% | 2 | 116 | -92.491% |
| 2026-06-16 | 115.3900 | 118.0000 | 111.6400 | 111.6400 | +0.895% | 11 | 108 | -90.272% |
| 2026-06-15 | 104.7000 | 112.0700 | 104.7000 | 110.6500 | +18.660% | 4 | 107 | -90.185% |
| 2026-06-12 | 93.2500 | 93.2500 | 93.2500 | 93.2500 | +19.859% | 1 | 106 | -88.354% |
| 2026-06-11 | 80.0000 | 80.0000 | 77.8000 | 77.8000 | +20.620% | 16 | 93 | -86.041% |
| 2026-06-10 | 70.0000 | 70.0000 | 62.0000 | 64.5000 | -22.662% | 20 | 108 | -83.163% |
| 2026-06-09 | 80.0000 | 83.4000 | 80.0000 | 83.4000 | -16.600% | 15 | 123 | -86.978% |
| 2026-06-08 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | +2.312% | 1 | 122 | -89.140% |
| 2026-06-05 | 100.0800 | 100.0800 | 97.7400 | 97.7400 | -11.323% | 2 | 123 | -88.889% |
| 2026-06-03 | 110.0000 | 110.2200 | 108.4000 | 110.2200 | +0.750% | 3 | 123 | -90.147% |
| 2026-06-02 | 109.4000 | 109.4000 | 109.4000 | 109.4000 | +4.190% | 1 | 122 | -90.073% |
| 2026-06-01 | 98.2500 | 105.0000 | 98.2500 | 105.0000 | -3.934% | 11 | 116 | -89.657% |
| 2026-05-29 | 110.9000 | 111.4000 | 103.9800 | 109.3000 | -13.075% | 4 | 114 | -90.064% |
| 2026-05-28 | 121.0000 | 126.5300 | 121.0000 | 125.7400 | -29.593% | 4 | 114 | -91.363% |
| 2026-05-26 | 170.9500 | 178.6400 | 170.9500 | 178.5900 | +18.862% | 9 | 108 | -93.919% |
| 2026-05-22 | 150.2500 | 150.2500 | 150.2500 | 150.2500 | -0.431% | 1 | 107 | -92.772% |
| 2026-05-21 | 150.9000 | 150.9000 | 150.9000 | 150.9000 | -0.658% | 1 | 108 | -92.803% |
| 2026-05-20 | 151.9000 | 151.9000 | 151.9000 | 151.9000 | +11.282% | 2 | 106 | -92.851% |
| 2026-05-19 | 136.5000 | 136.5000 | 136.5000 | 136.5000 | -0.459% | 2 | 106 | -92.044% |
| 2026-05-18 | 138.7200 | 138.7200 | 129.0000 | 137.1300 | -21.067% | 7 | 102 | -92.081% |
| 2026-05-14 | 173.7300 | 173.9000 | 173.7300 | 173.7300 | +1.936% | 90 | 72 | -93.749% |
| 2026-05-13 | 175.0000 | 175.0000 | 170.4300 | 170.4300 | -2.834% | 2 | 70 | -93.628% |
| 2026-05-11 | 172.0000 | 175.4000 | 172.0000 | 175.4000 | +5.663% | 6 | 65 | -93.808% |
| 2026-05-08 | 166.0000 | 166.0000 | 166.0000 | 166.0000 | +3.234% | 1 | 65 | -93.458% |
| 2026-05-07 | 184.0000 | 184.0000 | 160.8000 | 160.8000 | -19.102% | 4 | 65 | -93.246% |
| 2026-05-06 | 185.0000 | 198.7700 | 185.0000 | 198.7700 | +0.898% | 11 | 64 | -94.536% |
| 2026-05-05 | 197.0000 | 197.0000 | 197.0000 | 197.0000 | +5.726% | 1 | 64 | -94.487% |
| 2026-04-30 | 190.6400 | 190.6400 | 182.8500 | 186.3300 | -10.847% | 20 | 64 | -94.172% |
| 2026-04-27 | 209.0000 | 209.0000 | 209.0000 | 209.0000 | -10.684% | 2 | 50 | -94.804% |
| 2026-04-23 | 223.4300 | 250.6600 | 223.4300 | 234.0000 | +15.271% | 29 | 50 | -95.359% |
| 2026-04-22 | 193.6500 | 215.0000 | 193.6500 | 203.0000 | +43.402% | 7 | 53 | -94.650% |
| 2026-04-21 | 144.4700 | 144.4700 | 141.5600 | 141.5600 | +2.878% | 2 | 56 | -92.328% |
| 2026-04-20 | 142.3000 | 142.3000 | 136.8000 | 137.6000 | -4.478% | 3 | 56 | -92.108% |
| 2026-04-17 | 141.7100 | 144.0500 | 141.7100 | 144.0500 | +10.425% | 2 | 57 | -92.461% |
| 2026-04-16 | 128.0500 | 130.4500 | 128.0500 | 130.4500 | -3.634% | 7 | 56 | -91.675% |
| 2026-04-15 | 135.3800 | 135.3800 | 135.3700 | 135.3700 | +1.522% | 4 | 55 | -91.978% |
| 2026-04-14 | 133.0000 | 138.3000 | 133.0000 | 133.3400 | -3.517% | 8 | 55 | -91.855% |
| 2026-04-13 | 138.2000 | 138.2000 | 138.2000 | 138.2000 | +16.232% | 4 | 49 | -92.142% |
| 2026-04-09 | 118.9000 | 118.9000 | 118.9000 | 118.9000 | +23.212% | 4 | 53 | -90.866% |
| 2026-04-06 | 96.5000 | 96.5000 | 96.5000 | 96.5000 | -0.515% | 10 | 49 | -88.746% |
| 2026-04-01 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | +42.020% | 1 | 39 | -88.804% |
| 2026-03-30 | 68.3000 | 68.3000 | 68.3000 | 68.3000 | -16.910% | 2 | 39 | -84.100% |
| 2026-03-27 | 88.0000 | 88.0000 | 82.2000 | 82.2000 | -20.194% | 5 | 39 | -86.788% |
| 2026-03-26 | 103.0000 | 103.0000 | 103.0000 | 103.0000 | -8.850% | 1 | 37 | -89.456% |
| 2026-03-25 | 113.7000 | 118.7900 | 113.0000 | 113.0000 | +29.960% | 5 | 37 | -90.389% |
| 2026-03-24 | 82.5000 | 86.9500 | 82.5000 | 86.9500 | +28.815% | 12 | 38 | -87.510% |
| 2026-03-16 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | -23.094% | 1 | 32 | -83.911% |
| 2026-02-27 | 87.7700 | 87.7700 | 87.7700 | 87.7700 | +0.091% | 1 | 31 | -87.627% |
| 2026-02-26 | 87.6900 | 87.6900 | 87.6900 | 87.6900 | +20.935% | 1 | 30 | -87.615% |
| 2026-02-19 | 72.5000 | 74.1000 | 72.5000 | 72.5100 | +2.228% | 47 | 29 | -85.023% |
| 2026-02-18 | 70.9300 | 70.9300 | 70.9300 | 70.9300 | -0.728% | 3 | 14 | -84.689% |
| 2026-02-13 | 72.0000 | 72.0000 | 71.4500 | 71.4500 | +9.889% | 2 | 9 | -84.801% |
| 2026-02-10 | 64.8000 | 65.0200 | 64.8000 | 65.0200 | -7.194% | 4 | 9 | -83.297% |
| 2026-02-09 | 63.0900 | 70.0600 | 63.0900 | 70.0600 | +17.353% | 4 | 6 | -84.499% |
| 2026-02-04 | 60.0000 | 60.0600 | 59.6500 | 59.7000 | +5.106% | 4 | 3 | -81.809% |
| 2026-02-03 | 56.8000 | 56.8000 | 56.8000 | 56.8000 | 0.000% | 1 | 1 | -80.880% |