GEV261218C00800000
GEV Dec 18 2026 800.00 Call
optionOPRA
EODOct 29, 2026
122.90USD+4.073%(+4.81)6Vol115OI
GEV261218C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 130.00 | 130.50 | 118.69 | 122.90 | +4.073% | 6 | 119 | 0.000% |
| 2026-10-28 | 95.00 | 120.00 | 83.50 | 118.09 | -8.244% | 11 | 114 | +4.073% |
| 2026-10-27 | 115.35 | 128.70 | 115.00 | 128.70 | +26.176% | 19 | 112 | -4.507% |
| 2026-10-26 | 95.30 | 102.00 | 95.30 | 102.00 | +39.726% | 10 | 112 | +20.490% |
| 2026-10-23 | 75.00 | 85.00 | 73.00 | 73.00 | -13.813% | 35 | 109 | +68.356% |
| 2026-10-22 | 105.00 | 105.00 | 79.40 | 84.70 | -45.107% | 28 | 90 | +45.100% |
| 2026-10-21 | 155.50 | 155.50 | 153.00 | 154.30 | +20.359% | 23 | 85 | -20.350% |
| 2026-10-20 | 128.20 | 128.20 | 128.20 | 128.20 | -13.775% | 1 | 85 | -4.134% |
| 2026-10-15 | 141.80 | 149.10 | 139.50 | 148.68 | -32.079% | 12 | 80 | -17.339% |
| 2026-10-09 | 218.90 | 218.90 | 218.90 | 218.90 | -8.981% | 1 | 80 | -43.856% |
| 2026-10-08 | 240.50 | 240.50 | 240.50 | 240.50 | -8.555% | 1 | 79 | -48.898% |
| 2026-10-06 | 263.00 | 263.00 | 263.00 | 263.00 | +21.366% | 2 | 79 | -53.270% |
| 2026-10-05 | 214.54 | 216.70 | 214.54 | 216.70 | +1.191% | 2 | 80 | -43.286% |
| 2026-10-02 | 214.15 | 214.15 | 214.15 | 214.15 | -3.056% | 1 | 79 | -42.610% |
| 2026-10-01 | 220.90 | 220.90 | 220.90 | 220.90 | +19.599% | 1 | 79 | -44.364% |
| 2026-09-28 | 184.70 | 184.70 | 184.70 | 184.70 | -0.135% | 1 | 79 | -33.460% |
| 2026-09-25 | 184.95 | 184.95 | 184.95 | 184.95 | -1.737% | 1 | 79 | -33.550% |
| 2026-09-21 | 191.68 | 193.00 | 188.22 | 188.22 | +27.253% | 13 | 79 | -34.704% |
| 2026-09-16 | 147.91 | 147.91 | 147.91 | 147.91 | +11.968% | 10 | 69 | -16.909% |
| 2026-09-15 | 132.10 | 132.10 | 132.10 | 132.10 | -0.751% | 1 | 69 | -6.964% |
| 2026-09-14 | 138.40 | 138.40 | 129.31 | 133.10 | -26.215% | 23 | 66 | -7.663% |
| 2026-09-10 | 180.39 | 180.39 | 180.39 | 180.39 | -7.326% | 1 | 65 | -31.870% |
| 2026-09-09 | 194.65 | 194.65 | 194.65 | 194.65 | +4.651% | 3 | 65 | -36.861% |
| 2026-09-03 | 186.00 | 186.00 | 186.00 | 186.00 | +25.676% | 1 | 66 | -33.925% |
| 2026-09-01 | 141.00 | 148.00 | 140.00 | 148.00 | -3.141% | 5 | 64 | -16.959% |
| 2026-08-31 | 151.50 | 152.80 | 145.40 | 152.80 | -20.582% | 13 | 61 | -19.568% |
| 2026-08-24 | 190.00 | 192.40 | 190.00 | 192.40 | -17.026% | 2 | 59 | -36.123% |
| 2026-08-19 | 231.88 | 231.88 | 231.88 | 231.88 | -6.125% | 1 | 59 | -46.998% |
| 2026-08-18 | 281.00 | 281.00 | 247.00 | 247.01 | -11.845% | 14 | 48 | -50.245% |
| 2026-08-13 | 285.89 | 285.89 | 280.20 | 280.20 | +8.740% | 2 | 49 | -56.138% |
| 2026-08-11 | 257.68 | 257.68 | 257.68 | 257.68 | +5.167% | 1 | 49 | -52.305% |
| 2026-08-07 | 245.02 | 245.02 | 245.02 | 245.02 | -11.504% | 1 | 49 | -49.841% |
| 2026-08-05 | 286.12 | 286.12 | 276.87 | 276.87 | +1.418% | 11 | 55 | -55.611% |
| 2026-08-04 | 264.01 | 273.00 | 264.01 | 273.00 | +8.462% | 2 | 54 | -54.982% |
| 2026-07-30 | 251.70 | 251.70 | 251.70 | 251.70 | +30.753% | 1 | 53 | -51.172% |
| 2026-07-29 | 203.30 | 203.30 | 192.45 | 192.50 | -6.143% | 6 | 52 | -36.156% |
| 2026-07-28 | 216.40 | 216.40 | 205.10 | 205.10 | -20.966% | 4 | 54 | -40.078% |
| 2026-07-27 | 254.80 | 259.51 | 254.80 | 259.51 | -9.326% | 2 | 56 | -52.642% |
| 2026-07-24 | 287.80 | 288.46 | 280.80 | 286.20 | +8.842% | 8 | 55 | -57.058% |
| 2026-07-22 | 280.00 | 280.00 | 262.95 | 262.95 | -18.805% | 3 | 55 | -53.261% |
| 2026-07-17 | 294.50 | 323.85 | 294.50 | 323.85 | +0.263% | 5 | 53 | -62.050% |
| 2026-07-07 | 317.80 | 323.00 | 316.50 | 323.00 | -13.867% | 8 | 53 | -61.950% |
| 2026-07-02 | 375.00 | 375.00 | 375.00 | 375.00 | +3.591% | 1 | 54 | -67.227% |
| 2026-06-29 | 364.62 | 364.62 | 362.00 | 362.00 | +18.301% | 6 | 54 | -66.050% |
| 2026-06-23 | 314.00 | 316.00 | 306.00 | 306.00 | -15.111% | 9 | 54 | -59.837% |
| 2026-06-18 | 358.30 | 360.48 | 358.30 | 360.47 | +27.002% | 8 | 48 | -65.906% |
| 2026-06-17 | 283.83 | 283.83 | 283.83 | 283.83 | +1.728% | 3 | 48 | -56.699% |
| 2026-06-16 | 279.01 | 279.01 | 279.01 | 279.01 | +25.173% | 1 | 49 | -55.951% |
| 2026-06-12 | 222.90 | 222.90 | 222.90 | 222.90 | +5.142% | 1 | 50 | -44.863% |
| 2026-06-11 | 198.90 | 212.00 | 197.80 | 212.00 | +25.222% | 8 | 51 | -42.028% |
| 2026-06-10 | 198.65 | 198.65 | 169.30 | 169.30 | -16.519% | 7 | 51 | -27.407% |
| 2026-06-09 | 215.40 | 215.40 | 190.10 | 202.80 | -12.265% | 11 | 53 | -39.398% |
| 2026-06-08 | 233.70 | 239.50 | 231.15 | 231.15 | -1.045% | 4 | 52 | -46.831% |
| 2026-06-05 | 232.70 | 233.59 | 232.70 | 233.59 | -10.161% | 3 | 54 | -47.386% |
| 2026-06-03 | 260.01 | 260.01 | 260.01 | 260.01 | +5.395% | 1 | 53 | -52.733% |
| 2026-06-02 | 248.63 | 248.63 | 246.70 | 246.70 | +1.523% | 2 | 51 | -50.182% |
| 2026-05-29 | 250.00 | 255.25 | 243.00 | 243.00 | -24.138% | 4 | 50 | -49.424% |
| 2026-05-27 | 320.32 | 320.32 | 320.32 | 320.32 | -6.511% | 1 | 51 | -61.632% |
| 2026-05-26 | 342.63 | 342.63 | 342.63 | 342.63 | +5.897% | 2 | 53 | -64.130% |
| 2026-05-22 | 312.26 | 323.55 | 312.26 | 323.55 | +1.207% | 2 | 53 | -62.015% |
| 2026-05-21 | 316.50 | 319.69 | 316.50 | 319.69 | +6.617% | 2 | 52 | -61.557% |
| 2026-05-19 | 273.20 | 299.85 | 273.20 | 299.85 | +8.163% | 2 | 50 | -59.013% |
| 2026-05-18 | 284.50 | 284.50 | 277.22 | 277.22 | -18.465% | 2 | 49 | -55.667% |
| 2026-05-13 | 340.00 | 340.00 | 340.00 | 340.00 | -4.602% | 1 | 49 | -63.853% |
| 2026-04-30 | 363.25 | 363.25 | 356.40 | 356.40 | -6.945% | 13 | 49 | -65.516% |
| 2026-04-27 | 383.00 | 383.00 | 383.00 | 383.00 | -9.112% | 1 | 54 | -67.911% |
| 2026-04-23 | 421.40 | 421.40 | 421.40 | 421.40 | +7.311% | 2 | 54 | -70.835% |
| 2026-04-22 | 383.00 | 392.69 | 383.00 | 392.69 | +35.238% | 2 | 53 | -68.703% |
| 2026-04-20 | 290.37 | 290.37 | 290.37 | 290.37 | -1.569% | 1 | 52 | -57.675% |
| 2026-04-13 | 295.00 | 295.00 | 295.00 | 295.00 | +1.865% | 2 | 52 | -58.339% |
| 2026-04-10 | 277.64 | 289.60 | 277.64 | 289.60 | +5.233% | 4 | 52 | -57.562% |
| 2026-04-09 | 278.00 | 278.00 | 275.20 | 275.20 | +15.480% | 2 | 52 | -55.342% |
| 2026-04-08 | 254.00 | 254.00 | 238.31 | 238.31 | +7.565% | 2 | 54 | -48.429% |
| 2026-04-02 | 221.55 | 221.55 | 221.55 | 221.55 | -1.656% | 1 | 53 | -44.527% |
| 2026-04-01 | 225.28 | 225.28 | 225.28 | 225.28 | +20.471% | 1 | 53 | -45.446% |
| 2026-03-31 | 187.00 | 187.00 | 187.00 | 187.00 | -9.267% | 1 | 54 | -34.278% |
| 2026-03-27 | 206.10 | 206.10 | 206.10 | 206.10 | +5.692% | 1 | 54 | -40.369% |
| 2026-03-18 | 194.54 | 195.00 | 194.54 | 195.00 | +13.043% | 5 | 55 | -36.974% |
| 2026-03-17 | 172.50 | 172.50 | 172.50 | 172.50 | -1.429% | 4 | 58 | -28.754% |
| 2026-03-16 | 171.00 | 175.00 | 171.00 | 175.00 | +9.856% | 2 | 58 | -29.771% |
| 2026-03-13 | 160.80 | 160.80 | 159.30 | 159.30 | -12.506% | 2 | 59 | -22.850% |
| 2026-03-10 | 182.07 | 182.07 | 182.07 | 182.07 | +4.518% | 1 | 59 | -32.498% |
| 2026-03-09 | 154.20 | 174.20 | 154.20 | 174.20 | +13.286% | 3 | 58 | -29.449% |
| 2026-03-06 | 154.34 | 170.00 | 153.77 | 153.77 | -5.080% | 5 | 59 | -20.075% |
| 2026-03-05 | 162.00 | 162.00 | 162.00 | 162.00 | -20.569% | 1 | 56 | -24.136% |
| 2026-02-26 | 203.95 | 203.95 | 203.95 | 203.95 | -3.797% | 10 | 55 | -39.740% |
| 2026-02-25 | 212.00 | 212.00 | 212.00 | 212.00 | +3.922% | 2 | 45 | -42.028% |
| 2026-02-24 | 204.00 | 204.00 | 204.00 | 204.00 | +18.715% | 2 | 45 | -39.755% |
| 2026-02-23 | 171.84 | 171.84 | 171.84 | 171.84 | +0.432% | 4 | 43 | -28.480% |
| 2026-02-18 | 179.20 | 179.20 | 171.10 | 171.10 | +4.329% | 14 | 44 | -28.171% |
| 2026-02-13 | 173.00 | 173.00 | 164.00 | 164.00 | -6.286% | 19 | 36 | -25.061% |
| 2026-02-12 | 192.54 | 192.54 | 175.00 | 175.00 | -1.408% | 5 | 36 | -29.771% |
| 2026-02-11 | 180.00 | 184.00 | 177.50 | 177.50 | +12.349% | 8 | 37 | -30.761% |
| 2026-02-10 | 161.50 | 161.50 | 157.99 | 157.99 | -5.503% | 3 | 33 | -22.210% |
| 2026-02-09 | 170.00 | 170.00 | 167.19 | 167.19 | +13.211% | 3 | 33 | -26.491% |
| 2026-02-06 | 148.50 | 148.50 | 147.65 | 147.68 | +2.449% | 6 | 34 | -16.780% |
| 2026-02-03 | 144.00 | 144.15 | 144.00 | 144.15 | +43.533% | 3 | 29 | -14.742% |
| 2026-01-29 | 98.90 | 100.43 | 98.90 | 100.43 | -3.032% | 2 | 30 | +22.374% |
| 2026-01-28 | 103.57 | 103.57 | 103.57 | 103.57 | +10.122% | 1 | 28 | +18.664% |
| 2026-01-27 | 94.05 | 94.05 | 94.05 | 94.05 | +1.676% | 1 | 27 | +30.675% |
| 2026-01-16 | 92.95 | 92.95 | 92.50 | 92.50 | +21.343% | 2 | 26 | +32.865% |
| 2026-01-14 | 76.23 | 76.23 | 76.23 | 76.23 | -1.816% | 2 | 26 | +61.223% |
| 2026-01-13 | 77.64 | 77.64 | 77.64 | 77.64 | +4.848% | 1 | 25 | +58.295% |
| 2026-01-12 | 74.05 | 74.05 | 74.05 | 74.05 | +5.786% | 1 | 25 | +65.969% |
| 2026-01-09 | 70.00 | 70.00 | 70.00 | 70.00 | -24.569% | 1 | 24 | +75.571% |
| 2026-01-06 | 91.02 | 92.80 | 91.02 | 92.80 | -4.132% | 3 | 25 | +32.435% |
| 2026-01-05 | 96.80 | 96.80 | 96.80 | 96.80 | +12.847% | 1 | 23 | +26.963% |
| 2025-12-30 | 85.78 | 85.78 | 85.78 | 85.78 | -2.133% | 1 | 23 | +43.273% |
| 2025-12-29 | 87.65 | 87.65 | 87.65 | 87.65 | -1.072% | 1 | 24 | +40.217% |
| 2025-12-24 | 90.20 | 90.20 | 88.60 | 88.60 | +8.313% | 3 | 24 | +38.713% |
| 2025-12-19 | 81.80 | 81.80 | 81.80 | 81.80 | +7.448% | 1 | 24 | +50.244% |
| 2025-12-17 | 90.00 | 90.00 | 75.95 | 76.13 | -25.545% | 5 | 23 | +61.434% |
| 2025-12-16 | 102.25 | 102.25 | 102.25 | 102.25 | +1.539% | 1 | 22 | +20.196% |
| 2025-12-15 | 102.35 | 102.35 | 100.70 | 100.70 | -3.294% | 8 | 21 | +22.046% |
| 2025-12-11 | 101.40 | 104.13 | 101.40 | 104.13 | -14.049% | 5 | 13 | +18.026% |
| 2025-12-10 | 114.32 | 121.15 | 114.00 | 121.15 | 0.000% | 10 | 10 | +1.444% |