GEV261218C00950000
GEV Dec 18 2026 950.00 Call
optionOPRA
EODOct 29, 2026
40.00USD+6.809%(+2.55)31Vol555OI
GEV261218C00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 40.45 | 51.20 | 40.00 | 40.00 | +6.809% | 31 | 554 | 0.000% |
| 2026-10-28 | 28.00 | 37.90 | 28.00 | 37.45 | -13.888% | 9 | 549 | +6.809% |
| 2026-10-27 | 40.00 | 43.49 | 40.00 | 43.49 | +27.987% | 15 | 550 | -8.025% |
| 2026-10-26 | 32.00 | 34.90 | 32.00 | 33.98 | +36.466% | 14 | 550 | +17.716% |
| 2026-10-23 | 27.06 | 27.12 | 24.45 | 24.90 | -11.388% | 50 | 519 | +60.643% |
| 2026-10-22 | 38.55 | 38.55 | 25.26 | 28.10 | -56.769% | 239 | 332 | +42.349% |
| 2026-10-21 | 64.02 | 65.04 | 62.94 | 65.00 | +35.699% | 25 | 310 | -38.462% |
| 2026-10-20 | 44.00 | 57.09 | 44.00 | 47.90 | -13.694% | 25 | 303 | -16.493% |
| 2026-10-19 | 62.90 | 62.90 | 55.50 | 55.50 | -18.382% | 22 | 293 | -27.928% |
| 2026-10-16 | 68.25 | 68.25 | 68.00 | 68.00 | +11.475% | 7 | 287 | -41.176% |
| 2026-10-15 | 56.20 | 62.50 | 47.30 | 61.00 | -19.419% | 13 | 289 | -34.426% |
| 2026-10-14 | 79.80 | 79.80 | 68.76 | 75.70 | -14.858% | 12 | 290 | -47.160% |
| 2026-10-13 | 88.91 | 88.91 | 88.91 | 88.91 | -20.616% | 1 | 291 | -55.011% |
| 2026-10-09 | 112.20 | 114.58 | 112.00 | 112.00 | +1.578% | 5 | 290 | -64.286% |
| 2026-10-08 | 110.15 | 110.26 | 110.15 | 110.26 | +3.686% | 2 | 290 | -63.722% |
| 2026-10-07 | 117.00 | 117.00 | 106.34 | 106.34 | -20.535% | 5 | 293 | -62.385% |
| 2026-10-06 | 122.60 | 151.95 | 122.60 | 133.82 | +24.287% | 16 | 297 | -70.109% |
| 2026-10-05 | 105.15 | 107.67 | 105.15 | 107.67 | -4.037% | 2 | 297 | -62.849% |
| 2026-10-02 | 122.90 | 122.90 | 112.20 | 112.20 | -0.708% | 5 | 300 | -64.349% |
| 2026-10-01 | 93.00 | 113.00 | 93.00 | 113.00 | +27.640% | 27 | 303 | -64.602% |
| 2026-09-30 | 91.10 | 91.55 | 88.53 | 88.53 | -9.107% | 15 | 292 | -54.818% |
| 2026-09-29 | 95.45 | 97.40 | 95.45 | 97.40 | +6.565% | 3 | 295 | -58.932% |
| 2026-09-28 | 91.80 | 92.85 | 87.80 | 91.40 | -0.674% | 7 | 293 | -56.236% |
| 2026-09-25 | 93.00 | 93.70 | 89.20 | 92.02 | -4.146% | 79 | 332 | -56.531% |
| 2026-09-24 | 87.36 | 96.00 | 87.36 | 96.00 | +5.033% | 5 | 329 | -58.333% |
| 2026-09-23 | 89.00 | 91.40 | 88.00 | 91.40 | -3.658% | 10 | 329 | -56.236% |
| 2026-09-22 | 93.00 | 95.71 | 93.00 | 94.87 | +1.846% | 5 | 328 | -57.837% |
| 2026-09-21 | 98.43 | 100.29 | 93.15 | 93.15 | +0.866% | 7 | 333 | -57.059% |
| 2026-09-18 | 94.00 | 94.00 | 86.40 | 92.35 | +8.775% | 29 | 323 | -56.687% |
| 2026-09-17 | 102.81 | 102.81 | 81.90 | 84.90 | -3.523% | 20 | 307 | -52.886% |
| 2026-09-16 | 70.00 | 88.00 | 70.00 | 88.00 | +41.434% | 144 | 280 | -54.545% |
| 2026-09-15 | 65.00 | 65.00 | 61.00 | 62.22 | +3.700% | 29 | 263 | -35.712% |
| 2026-09-14 | 66.00 | 68.50 | 59.63 | 60.00 | -40.594% | 77 | 236 | -33.333% |
| 2026-09-11 | 105.33 | 105.40 | 101.00 | 101.00 | +17.374% | 7 | 236 | -60.396% |
| 2026-09-10 | 86.05 | 86.05 | 86.05 | 86.05 | -16.980% | 2 | 236 | -53.515% |
| 2026-09-09 | 105.75 | 105.75 | 102.80 | 103.65 | -12.310% | 8 | 233 | -61.409% |
| 2026-09-08 | 105.00 | 118.20 | 105.00 | 118.20 | +22.082% | 16 | 243 | -66.159% |
| 2026-09-04 | 104.80 | 105.10 | 96.82 | 96.82 | -0.041% | 3 | 242 | -58.686% |
| 2026-09-03 | 95.95 | 101.70 | 95.95 | 96.86 | +22.608% | 6 | 239 | -58.703% |
| 2026-09-02 | 79.00 | 79.00 | 79.00 | 79.00 | +3.268% | 1 | 239 | -49.367% |
| 2026-09-01 | 73.90 | 76.50 | 66.95 | 76.50 | +4.795% | 24 | 228 | -47.712% |
| 2026-08-31 | 76.00 | 80.00 | 71.07 | 73.00 | -15.558% | 33 | 204 | -45.205% |
| 2026-08-28 | 103.81 | 103.81 | 86.45 | 86.45 | -21.906% | 6 | 204 | -53.730% |
| 2026-08-27 | 105.30 | 112.70 | 105.30 | 110.70 | +3.613% | 3 | 204 | -63.866% |
| 2026-08-26 | 108.00 | 108.00 | 106.84 | 106.84 | +6.947% | 3 | 203 | -62.561% |
| 2026-08-25 | 120.98 | 120.98 | 99.00 | 99.90 | -7.457% | 16 | 196 | -59.960% |
| 2026-08-24 | 103.20 | 107.95 | 103.20 | 107.95 | -14.325% | 9 | 194 | -62.946% |
| 2026-08-21 | 130.00 | 130.00 | 118.78 | 126.00 | +0.543% | 19 | 186 | -68.254% |
| 2026-08-20 | 134.00 | 134.00 | 113.00 | 125.32 | -8.392% | 22 | 167 | -68.082% |
| 2026-08-19 | 130.00 | 142.00 | 130.00 | 136.80 | -8.982% | 12 | 167 | -70.760% |
| 2026-08-18 | 150.30 | 150.30 | 150.30 | 150.30 | -22.816% | 1 | 166 | -73.387% |
| 2026-08-13 | 194.73 | 194.73 | 194.73 | 194.73 | +5.924% | 1 | 165 | -79.459% |
| 2026-08-12 | 185.00 | 185.00 | 183.84 | 183.84 | +1.794% | 8 | 169 | -78.242% |
| 2026-08-11 | 175.20 | 180.60 | 175.20 | 180.60 | -4.069% | 2 | 168 | -77.852% |
| 2026-08-04 | 183.00 | 188.26 | 182.27 | 188.26 | +8.401% | 9 | 171 | -78.753% |
| 2026-08-03 | 165.15 | 173.67 | 165.15 | 173.67 | +2.364% | 7 | 171 | -76.968% |
| 2026-07-31 | 168.85 | 169.66 | 168.85 | 169.66 | +1.812% | 2 | 173 | -76.423% |
| 2026-07-30 | 166.64 | 166.64 | 166.64 | 166.64 | +35.767% | 2 | 173 | -75.996% |
| 2026-07-29 | 140.80 | 140.80 | 122.74 | 122.74 | -17.547% | 4 | 172 | -67.411% |
| 2026-07-28 | 140.00 | 153.80 | 131.37 | 148.86 | -13.904% | 19 | 167 | -73.129% |
| 2026-07-27 | 153.60 | 172.90 | 149.60 | 172.90 | -1.470% | 16 | 157 | -76.865% |
| 2026-07-22 | 175.48 | 175.48 | 175.48 | 175.48 | -24.245% | 1 | 156 | -77.205% |
| 2026-07-17 | 216.47 | 231.64 | 216.47 | 231.64 | +5.300% | 2 | 156 | -82.732% |
| 2026-07-15 | 208.15 | 219.98 | 208.15 | 219.98 | -6.096% | 2 | 155 | -81.817% |
| 2026-07-14 | 234.26 | 234.26 | 234.26 | 234.26 | +5.049% | 1 | 156 | -82.925% |
| 2026-07-13 | 223.00 | 223.00 | 223.00 | 223.00 | -6.920% | 1 | 155 | -82.063% |
| 2026-07-07 | 239.58 | 239.58 | 239.58 | 239.58 | -20.629% | 1 | 154 | -83.304% |
| 2026-07-06 | 301.40 | 301.85 | 301.40 | 301.85 | -5.147% | 3 | 151 | -86.748% |
| 2026-06-30 | 313.90 | 318.23 | 309.95 | 318.23 | +29.267% | 62 | 153 | -87.430% |
| 2026-06-29 | 246.18 | 246.18 | 246.18 | 246.18 | +9.321% | 1 | 154 | -83.752% |
| 2026-06-23 | 225.19 | 225.19 | 225.19 | 225.19 | -15.023% | 2 | 152 | -82.237% |
| 2026-06-22 | 273.25 | 273.25 | 265.00 | 265.00 | +5.494% | 5 | 154 | -84.906% |
| 2026-06-18 | 254.80 | 254.80 | 250.25 | 251.20 | +23.677% | 5 | 152 | -84.076% |
| 2026-06-17 | 191.00 | 203.11 | 191.00 | 203.11 | +19.476% | 4 | 156 | -80.306% |
| 2026-06-16 | 184.00 | 184.00 | 170.00 | 170.00 | +3.976% | 2 | 156 | -76.471% |
| 2026-06-15 | 163.50 | 163.50 | 163.50 | 163.50 | +31.325% | 1 | 156 | -75.535% |
| 2026-06-10 | 124.50 | 124.50 | 124.50 | 124.50 | -4.231% | 1 | 156 | -67.871% |
| 2026-06-09 | 130.00 | 130.00 | 130.00 | 130.00 | -14.754% | 1 | 155 | -69.231% |
| 2026-06-05 | 152.81 | 152.81 | 152.50 | 152.50 | -11.850% | 2 | 153 | -73.770% |
| 2026-06-03 | 173.00 | 173.00 | 173.00 | 173.00 | +1.526% | 1 | 153 | -76.879% |
| 2026-06-02 | 158.10 | 173.90 | 158.10 | 170.40 | +5.970% | 5 | 153 | -76.526% |
| 2026-06-01 | 156.00 | 160.80 | 156.00 | 160.80 | -0.741% | 3 | 153 | -75.124% |
| 2026-05-29 | 162.00 | 162.00 | 162.00 | 162.00 | -20.079% | 1 | 152 | -75.309% |
| 2026-05-28 | 202.70 | 202.70 | 202.70 | 202.70 | -13.745% | 1 | 151 | -80.266% |
| 2026-05-15 | 235.00 | 235.00 | 235.00 | 235.00 | +4.537% | 1 | 150 | -82.979% |
| 2026-05-08 | 226.25 | 226.25 | 224.80 | 224.80 | -3.561% | 6 | 153 | -82.206% |
| 2026-05-07 | 240.00 | 240.00 | 233.10 | 233.10 | -14.578% | 3 | 153 | -82.840% |
| 2026-05-05 | 272.88 | 272.88 | 272.88 | 272.88 | +11.184% | 3 | 156 | -85.342% |
| 2026-04-28 | 257.14 | 257.14 | 245.15 | 245.43 | -12.906% | 11 | 156 | -83.702% |
| 2026-04-22 | 288.85 | 298.93 | 281.80 | 281.80 | +41.608% | 6 | 160 | -85.806% |
| 2026-04-17 | 199.00 | 199.00 | 199.00 | 199.00 | +5.291% | 1 | 160 | -79.899% |
| 2026-04-16 | 194.55 | 194.55 | 189.00 | 189.00 | -5.689% | 2 | 160 | -78.836% |
| 2026-04-10 | 192.33 | 201.05 | 192.33 | 200.40 | +5.763% | 48 | 159 | -80.040% |
| 2026-04-09 | 176.00 | 192.54 | 176.00 | 189.48 | +11.590% | 35 | 121 | -78.890% |
| 2026-04-08 | 174.85 | 174.85 | 168.51 | 169.80 | +12.599% | 9 | 116 | -76.443% |
| 2026-04-07 | 150.80 | 150.80 | 150.80 | 150.80 | -0.132% | 2 | 115 | -73.475% |
| 2026-04-06 | 151.00 | 151.00 | 151.00 | 151.00 | -0.964% | 2 | 115 | -73.510% |
| 2026-04-02 | 135.77 | 152.47 | 135.77 | 152.47 | -0.897% | 3 | 115 | -73.765% |
| 2026-04-01 | 151.70 | 153.85 | 151.70 | 153.85 | +23.090% | 10 | 115 | -74.001% |
| 2026-03-31 | 124.01 | 124.99 | 124.01 | 124.99 | +12.442% | 3 | 107 | -67.997% |
| 2026-03-30 | 132.55 | 132.55 | 110.96 | 111.16 | -21.718% | 23 | 107 | -64.016% |
| 2026-03-26 | 140.80 | 142.00 | 140.71 | 142.00 | -18.014% | 20 | 108 | -71.831% |
| 2026-03-25 | 175.00 | 175.00 | 173.20 | 173.20 | +14.067% | 3 | 108 | -76.905% |
| 2026-03-24 | 148.30 | 152.04 | 148.30 | 151.84 | +13.347% | 11 | 110 | -73.656% |
| 2026-03-20 | 133.96 | 133.96 | 133.96 | 133.96 | +26.377% | 1 | 104 | -70.140% |
| 2026-03-13 | 111.11 | 111.11 | 103.67 | 106.00 | -13.115% | 21 | 105 | -62.264% |
| 2026-03-10 | 122.00 | 122.00 | 122.00 | 122.00 | +27.415% | 1 | 108 | -67.213% |
| 2026-03-09 | 95.75 | 95.75 | 95.75 | 95.75 | -13.824% | 1 | 109 | -58.225% |
| 2026-03-05 | 118.00 | 118.00 | 111.11 | 111.11 | -13.868% | 20 | 109 | -64.000% |
| 2026-03-03 | 114.00 | 129.00 | 114.00 | 129.00 | -3.008% | 22 | 109 | -68.992% |
| 2026-02-27 | 133.00 | 133.00 | 133.00 | 133.00 | -1.350% | 1 | 109 | -69.925% |
| 2026-02-26 | 132.00 | 134.82 | 124.50 | 134.82 | -10.120% | 40 | 109 | -70.331% |
| 2026-02-25 | 145.98 | 150.00 | 145.98 | 150.00 | +6.610% | 11 | 104 | -73.333% |
| 2026-02-24 | 137.90 | 140.70 | 137.90 | 140.70 | +20.256% | 7 | 104 | -71.571% |
| 2026-02-19 | 117.00 | 117.00 | 117.00 | 117.00 | +1.404% | 10 | 101 | -65.812% |
| 2026-02-18 | 115.60 | 115.60 | 115.38 | 115.38 | +3.018% | 6 | 91 | -65.332% |
| 2026-02-17 | 110.00 | 112.00 | 110.00 | 112.00 | +2.236% | 2 | 88 | -64.286% |
| 2026-02-13 | 109.55 | 109.55 | 109.55 | 109.55 | -6.392% | 1 | 85 | -63.487% |
| 2026-02-12 | 117.03 | 117.03 | 117.03 | 117.03 | -0.721% | 2 | 85 | -65.821% |
| 2026-02-11 | 117.88 | 117.88 | 117.88 | 117.88 | +12.804% | 2 | 83 | -66.067% |
| 2026-02-10 | 104.50 | 104.50 | 104.50 | 104.50 | -4.827% | 1 | 81 | -61.722% |
| 2026-02-09 | 101.03 | 109.80 | 101.03 | 109.80 | +16.809% | 6 | 82 | -63.570% |
| 2026-02-06 | 92.92 | 94.00 | 92.92 | 94.00 | +31.193% | 20 | 78 | -57.447% |
| 2026-02-04 | 71.65 | 71.65 | 71.65 | 71.65 | -21.056% | 1 | 58 | -44.173% |
| 2026-02-03 | 86.70 | 90.76 | 86.70 | 90.76 | +30.477% | 4 | 57 | -55.928% |
| 2026-01-30 | 70.00 | 70.00 | 69.56 | 69.56 | +15.933% | 2 | 59 | -42.496% |
| 2026-01-28 | 51.60 | 60.00 | 51.60 | 60.00 | +23.457% | 53 | 59 | -33.333% |
| 2026-01-26 | 49.15 | 49.15 | 48.60 | 48.60 | -16.265% | 2 | 6 | -17.695% |
| 2026-01-20 | 58.04 | 58.04 | 58.04 | 58.04 | +8.344% | 2 | 6 | -31.082% |
| 2026-01-05 | 53.57 | 53.57 | 53.57 | 53.57 | +7.333% | 1 | 3 | -25.331% |
| 2025-12-19 | 49.91 | 49.91 | 49.91 | 49.91 | 0.000% | 3 | 3 | -19.856% |