GEV261218C00900000
GEV Dec 18 2026 900.00 Call
optionOPRA
EODOct 29, 2026
59.57USD+2.530%(+1.47)33Vol437OI
GEV261218C00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 62.10 | 73.90 | 56.68 | 59.57 | +2.530% | 33 | 431 | 0.000% |
| 2026-10-28 | 51.10 | 62.41 | 38.03 | 58.10 | -14.496% | 145 | 328 | +2.530% |
| 2026-10-27 | 56.50 | 68.93 | 56.50 | 67.95 | +35.521% | 46 | 324 | -12.333% |
| 2026-10-26 | 38.40 | 50.14 | 38.40 | 50.14 | +48.783% | 20 | 325 | +18.807% |
| 2026-10-23 | 33.80 | 40.44 | 32.00 | 33.70 | -11.082% | 58 | 320 | +76.766% |
| 2026-10-22 | 70.50 | 70.50 | 36.90 | 37.90 | -57.889% | 132 | 287 | +57.177% |
| 2026-10-21 | 89.00 | 90.68 | 89.00 | 90.00 | +28.205% | 4 | 290 | -33.811% |
| 2026-10-20 | 68.50 | 78.00 | 68.50 | 70.20 | -11.027% | 29 | 275 | -15.142% |
| 2026-10-19 | 86.00 | 86.00 | 78.90 | 78.90 | -13.373% | 2 | 273 | -24.499% |
| 2026-10-16 | 105.00 | 105.00 | 91.08 | 91.08 | -0.676% | 8 | 276 | -34.596% |
| 2026-10-15 | 77.40 | 91.70 | 75.16 | 91.70 | -10.971% | 73 | 231 | -35.038% |
| 2026-10-14 | 103.20 | 103.20 | 92.10 | 103.00 | -25.685% | 9 | 227 | -42.165% |
| 2026-10-08 | 140.60 | 140.70 | 138.10 | 138.60 | -17.175% | 4 | 227 | -57.020% |
| 2026-10-06 | 172.19 | 179.80 | 167.34 | 167.34 | +18.681% | 6 | 227 | -64.402% |
| 2026-10-05 | 141.00 | 141.00 | 141.00 | 141.00 | +0.714% | 1 | 228 | -57.752% |
| 2026-10-01 | 125.00 | 140.00 | 125.00 | 140.00 | +18.473% | 4 | 229 | -57.450% |
| 2026-09-28 | 118.17 | 118.17 | 118.17 | 118.17 | +0.408% | 1 | 229 | -49.590% |
| 2026-09-25 | 117.69 | 117.69 | 117.69 | 117.69 | +2.786% | 1 | 228 | -49.384% |
| 2026-09-24 | 114.50 | 114.50 | 111.80 | 114.50 | -7.212% | 6 | 226 | -47.974% |
| 2026-09-22 | 123.50 | 123.50 | 123.40 | 123.40 | -2.605% | 2 | 226 | -51.726% |
| 2026-09-21 | 121.90 | 126.70 | 121.90 | 126.70 | +13.683% | 6 | 227 | -52.983% |
| 2026-09-18 | 110.30 | 111.64 | 110.30 | 111.45 | +3.703% | 146 | 118 | -46.550% |
| 2026-09-17 | 132.20 | 133.87 | 107.47 | 107.47 | +2.041% | 5 | 119 | -44.571% |
| 2026-09-16 | 90.22 | 110.00 | 90.22 | 105.32 | +31.650% | 12 | 117 | -43.439% |
| 2026-09-15 | 85.60 | 85.60 | 78.50 | 80.00 | +0.503% | 7 | 117 | -25.538% |
| 2026-09-14 | 84.02 | 87.96 | 78.30 | 79.60 | -26.972% | 22 | 107 | -25.163% |
| 2026-09-10 | 118.87 | 118.87 | 109.00 | 109.00 | -16.411% | 23 | 115 | -45.349% |
| 2026-09-09 | 130.40 | 130.40 | 130.40 | 130.40 | -7.089% | 3 | 115 | -54.317% |
| 2026-09-08 | 140.35 | 140.35 | 140.35 | 140.35 | +15.848% | 1 | 115 | -57.556% |
| 2026-09-04 | 125.85 | 125.85 | 121.00 | 121.15 | -3.727% | 7 | 114 | -50.830% |
| 2026-09-03 | 126.07 | 126.07 | 125.84 | 125.84 | +12.077% | 2 | 114 | -52.662% |
| 2026-09-02 | 100.00 | 112.28 | 100.00 | 112.28 | +16.958% | 29 | 113 | -46.945% |
| 2026-09-01 | 90.00 | 96.00 | 90.00 | 96.00 | +0.083% | 5 | 114 | -37.948% |
| 2026-08-31 | 92.76 | 98.67 | 90.00 | 95.92 | -11.185% | 25 | 103 | -37.896% |
| 2026-08-28 | 120.00 | 120.00 | 108.00 | 108.00 | -10.262% | 11 | 96 | -44.843% |
| 2026-08-25 | 120.35 | 120.35 | 120.35 | 120.35 | -7.572% | 3 | 99 | -50.503% |
| 2026-08-24 | 130.51 | 130.51 | 129.81 | 130.21 | -27.257% | 50 | 64 | -54.251% |
| 2026-08-18 | 189.65 | 189.65 | 172.81 | 179.00 | -26.243% | 6 | 66 | -66.721% |
| 2026-08-17 | 242.05 | 242.69 | 242.05 | 242.69 | +7.494% | 2 | 67 | -75.454% |
| 2026-08-13 | 201.02 | 225.77 | 201.02 | 225.77 | +20.700% | 4 | 69 | -73.615% |
| 2026-08-10 | 181.10 | 190.00 | 181.10 | 187.05 | +6.886% | 3 | 70 | -68.153% |
| 2026-08-07 | 191.75 | 191.75 | 172.49 | 175.00 | -20.237% | 3 | 69 | -65.960% |
| 2026-08-05 | 219.40 | 219.40 | 219.40 | 219.40 | +1.223% | 1 | 69 | -72.849% |
| 2026-08-04 | 216.75 | 216.75 | 216.75 | 216.75 | +6.021% | 4 | 73 | -72.517% |
| 2026-08-03 | 204.30 | 204.44 | 204.30 | 204.44 | +4.680% | 2 | 74 | -70.862% |
| 2026-07-31 | 198.22 | 198.22 | 195.30 | 195.30 | +8.802% | 18 | 77 | -69.498% |
| 2026-07-30 | 179.58 | 179.58 | 179.50 | 179.50 | +24.230% | 2 | 76 | -66.813% |
| 2026-07-29 | 140.47 | 144.49 | 140.47 | 144.49 | -13.866% | 8 | 71 | -58.772% |
| 2026-07-28 | 155.60 | 173.54 | 154.25 | 167.75 | -30.647% | 39 | 59 | -64.489% |
| 2026-07-23 | 241.88 | 241.88 | 241.88 | 241.88 | +9.448% | 1 | 59 | -75.372% |
| 2026-07-22 | 222.20 | 222.20 | 208.39 | 221.00 | -20.967% | 4 | 60 | -73.045% |
| 2026-07-21 | 278.00 | 282.20 | 278.00 | 279.63 | +7.290% | 4 | 58 | -78.697% |
| 2026-07-17 | 260.63 | 260.63 | 260.63 | 260.63 | +19.561% | 1 | 57 | -77.144% |
| 2026-07-15 | 217.99 | 217.99 | 217.99 | 217.99 | -18.569% | 1 | 58 | -72.673% |
| 2026-07-13 | 267.70 | 267.70 | 267.70 | 267.70 | +4.570% | 1 | 58 | -77.747% |
| 2026-07-07 | 241.17 | 257.85 | 241.17 | 256.00 | -16.370% | 8 | 58 | -76.730% |
| 2026-07-02 | 306.11 | 306.11 | 306.11 | 306.11 | -11.542% | 2 | 57 | -80.540% |
| 2026-06-30 | 346.05 | 346.05 | 346.05 | 346.05 | +21.999% | 2 | 57 | -82.786% |
| 2026-06-25 | 283.65 | 283.65 | 283.65 | 283.65 | -3.191% | 1 | 56 | -78.999% |
| 2026-06-18 | 300.00 | 300.00 | 283.17 | 293.00 | +20.112% | 4 | 58 | -79.669% |
| 2026-06-17 | 218.50 | 243.94 | 218.50 | 243.94 | +15.066% | 3 | 55 | -75.580% |
| 2026-06-16 | 212.00 | 212.00 | 212.00 | 212.00 | +14.688% | 5 | 57 | -71.901% |
| 2026-06-15 | 188.75 | 188.75 | 184.85 | 184.85 | +21.660% | 6 | 63 | -67.774% |
| 2026-06-11 | 151.94 | 151.94 | 151.94 | 151.94 | +22.780% | 1 | 63 | -60.794% |
| 2026-06-10 | 149.00 | 149.00 | 123.12 | 123.75 | -17.970% | 7 | 61 | -51.863% |
| 2026-06-09 | 150.85 | 150.86 | 150.73 | 150.86 | -22.477% | 6 | 58 | -60.513% |
| 2026-06-02 | 184.00 | 194.60 | 184.00 | 194.60 | +10.267% | 6 | 58 | -69.388% |
| 2026-06-01 | 176.48 | 176.48 | 176.48 | 176.48 | -17.610% | 1 | 58 | -66.245% |
| 2026-05-29 | 214.20 | 214.20 | 214.20 | 214.20 | -25.895% | 1 | 58 | -72.190% |
| 2026-05-26 | 277.18 | 289.05 | 277.18 | 289.05 | +17.024% | 3 | 60 | -79.391% |
| 2026-05-22 | 260.00 | 260.00 | 247.00 | 247.00 | +9.866% | 3 | 59 | -75.883% |
| 2026-05-18 | 224.82 | 224.82 | 224.82 | 224.82 | -25.438% | 1 | 58 | -73.503% |
| 2026-05-07 | 301.52 | 301.52 | 301.52 | 301.52 | -6.497% | 1 | 57 | -80.243% |
| 2026-05-06 | 322.47 | 322.47 | 322.47 | 322.47 | +10.246% | 1 | 57 | -81.527% |
| 2026-05-04 | 292.50 | 292.50 | 292.50 | 292.50 | -0.171% | 1 | 57 | -79.634% |
| 2026-04-30 | 296.10 | 296.10 | 293.00 | 293.00 | -17.669% | 5 | 57 | -79.669% |
| 2026-04-23 | 342.50 | 355.88 | 342.50 | 355.88 | +10.618% | 5 | 57 | -83.261% |
| 2026-04-22 | 329.81 | 329.81 | 321.72 | 321.72 | +38.954% | 3 | 53 | -81.484% |
| 2026-04-21 | 231.50 | 231.53 | 231.50 | 231.53 | +5.241% | 5 | 57 | -74.271% |
| 2026-04-17 | 220.00 | 220.00 | 220.00 | 220.00 | -5.579% | 1 | 57 | -72.923% |
| 2026-04-14 | 233.00 | 233.00 | 233.00 | 233.00 | +0.250% | 1 | 58 | -74.433% |
| 2026-04-13 | 232.42 | 232.42 | 232.42 | 232.42 | +1.052% | 1 | 58 | -74.370% |
| 2026-04-10 | 226.00 | 230.00 | 225.41 | 230.00 | +6.838% | 4 | 60 | -74.100% |
| 2026-04-09 | 218.09 | 218.09 | 215.28 | 215.28 | +21.916% | 12 | 62 | -72.329% |
| 2026-04-01 | 173.28 | 176.70 | 173.28 | 176.58 | +15.805% | 5 | 84 | -66.265% |
| 2026-03-31 | 143.50 | 152.48 | 143.50 | 152.48 | +20.585% | 2 | 84 | -60.933% |
| 2026-03-30 | 130.00 | 130.00 | 126.45 | 126.45 | -16.219% | 4 | 85 | -52.890% |
| 2026-03-27 | 154.33 | 154.33 | 150.93 | 150.93 | -8.831% | 2 | 86 | -60.531% |
| 2026-03-26 | 165.10 | 165.55 | 165.10 | 165.55 | -15.514% | 20 | 86 | -64.017% |
| 2026-03-25 | 193.50 | 201.41 | 193.50 | 195.95 | +8.861% | 5 | 76 | -69.599% |
| 2026-03-24 | 180.00 | 180.00 | 179.74 | 180.00 | +8.173% | 7 | 78 | -66.906% |
| 2026-03-23 | 173.93 | 175.00 | 166.40 | 166.40 | +13.082% | 3 | 76 | -64.201% |
| 2026-03-19 | 147.15 | 147.15 | 147.15 | 147.15 | -7.552% | 1 | 76 | -59.517% |
| 2026-03-18 | 158.15 | 159.17 | 158.15 | 159.17 | +17.686% | 3 | 75 | -62.575% |
| 2026-03-12 | 135.25 | 135.25 | 135.25 | 135.25 | -5.261% | 1 | 76 | -55.956% |
| 2026-03-11 | 142.76 | 142.76 | 142.76 | 142.76 | +4.586% | 1 | 75 | -58.273% |
| 2026-03-10 | 136.50 | 136.50 | 136.50 | 136.50 | +13.287% | 1 | 74 | -56.359% |
| 2026-03-09 | 120.49 | 120.49 | 120.49 | 120.49 | +0.283% | 3 | 74 | -50.560% |
| 2026-03-05 | 120.15 | 120.15 | 120.15 | 120.15 | -17.998% | 1 | 75 | -50.420% |
| 2026-03-04 | 146.52 | 146.52 | 146.52 | 146.52 | +6.676% | 1 | 75 | -59.343% |
| 2026-03-03 | 142.90 | 142.90 | 137.35 | 137.35 | -15.164% | 2 | 75 | -56.629% |
| 2026-03-02 | 161.90 | 161.90 | 161.90 | 161.90 | +9.688% | 1 | 74 | -63.206% |
| 2026-02-26 | 138.00 | 147.60 | 138.00 | 147.60 | -10.437% | 2 | 73 | -59.641% |
| 2026-02-25 | 166.80 | 169.95 | 164.80 | 164.80 | +2.227% | 18 | 61 | -63.853% |
| 2026-02-24 | 150.40 | 161.21 | 150.40 | 161.21 | +23.061% | 10 | 61 | -63.048% |
| 2026-02-20 | 131.00 | 131.00 | 131.00 | 131.00 | +2.344% | 2 | 60 | -54.527% |
| 2026-02-18 | 133.82 | 133.82 | 128.00 | 128.00 | -3.367% | 4 | 62 | -53.461% |
| 2026-02-17 | 130.92 | 132.46 | 130.92 | 132.46 | +0.348% | 4 | 59 | -55.028% |
| 2026-02-12 | 146.22 | 146.22 | 132.00 | 132.00 | -3.155% | 3 | 59 | -54.871% |
| 2026-02-11 | 140.70 | 140.70 | 133.50 | 136.30 | +12.812% | 4 | 58 | -56.295% |
| 2026-02-10 | 117.78 | 120.82 | 117.46 | 120.82 | -5.742% | 11 | 59 | -50.695% |
| 2026-02-09 | 118.50 | 128.18 | 118.50 | 128.18 | +16.623% | 21 | 68 | -53.526% |
| 2026-02-06 | 104.87 | 109.91 | 104.50 | 109.91 | +21.987% | 15 | 64 | -45.801% |
| 2026-02-05 | 89.43 | 90.50 | 89.43 | 90.10 | -0.255% | 7 | 68 | -33.885% |
| 2026-02-04 | 90.33 | 90.33 | 90.33 | 90.33 | -18.431% | 1 | 67 | -34.053% |
| 2026-02-03 | 102.30 | 111.76 | 101.52 | 110.74 | +18.337% | 12 | 66 | -46.207% |
| 2026-02-02 | 86.25 | 93.58 | 86.25 | 93.58 | +21.532% | 3 | 62 | -36.343% |
| 2026-01-30 | 86.13 | 86.13 | 77.00 | 77.00 | +18.261% | 9 | 60 | -22.636% |
| 2026-01-27 | 66.00 | 66.00 | 65.11 | 65.11 | +4.813% | 2 | 56 | -8.509% |
| 2026-01-21 | 62.70 | 62.87 | 61.90 | 62.12 | -9.880% | 86 | 55 | -4.105% |
| 2026-01-20 | 68.93 | 68.93 | 68.93 | 68.93 | +35.157% | 1 | 13 | -13.579% |
| 2026-01-12 | 51.00 | 51.00 | 51.00 | 51.00 | -20.548% | 1 | 12 | +16.804% |
| 2026-01-07 | 64.19 | 64.19 | 64.19 | 64.19 | +3.700% | 1 | 12 | -7.197% |
| 2025-12-30 | 61.90 | 61.90 | 61.60 | 61.90 | -4.769% | 4 | 11 | -3.764% |
| 2025-12-22 | 65.00 | 65.00 | 65.00 | 65.00 | +5.691% | 1 | 8 | -8.354% |
| 2025-12-19 | 61.50 | 61.50 | 61.50 | 61.50 | -9.559% | 1 | 8 | -3.138% |
| 2025-12-12 | 68.00 | 68.00 | 68.00 | 68.00 | -21.839% | 2 | 7 | -12.397% |
| 2025-12-10 | 80.00 | 87.00 | 80.00 | 87.00 | 0.000% | 5 | 5 | -31.529% |