Dark

GEV20270115C1000
GEV Jan 15 2027 1000.00 Call (GEV270115C01000000)
option OPRA

EOD

Jul 1, 2026

274.40-8.533%(-25.60)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	275.0000	283.5000	274.4000	274.4000	-8.533%	9	483	0.000%
2026-06-30	261.9200	300.0000	261.9200	300.0000	+20.968%	35	488	-8.533%
2026-06-29	232.1000	248.0000	232.1000	248.0000	+17.899%	2	494	+10.645%
2026-06-26	222.1800	222.1800	210.3500	210.3500	-12.171%	5	494	+30.449%
2026-06-25	230.0700	239.5000	229.5000	239.5000	+10.880%	6	493	+14.572%
2026-06-24	216.0000	216.0000	216.0000	216.0000	+5.546%	1	492	+27.037%
2026-06-23	205.0000	205.0000	204.6500	204.6500	-20.121%	2	493	+34.083%
2026-06-22	258.0000	258.0000	255.7500	256.2000	+3.935%	6	493	+7.104%
2026-06-18	239.0500	249.1100	239.0000	246.5000	+23.053%	31	515	+11.318%
2026-06-17	175.0000	204.8200	173.1000	200.3200	+24.422%	24	515	+36.981%
2026-06-16	170.0000	171.5200	161.0000	161.0000	+0.124%	11	515	+70.435%
2026-06-15	149.4600	160.8000	149.4600	160.8000	+19.732%	9	505	+70.647%
2026-06-12	134.3000	134.3000	134.3000	134.3000	+12.019%	1	500	+104.319%
2026-06-11	112.7900	123.0000	111.3500	119.8900	+22.650%	61	499	+128.876%
2026-06-10	121.0800	121.0800	97.7500	97.7500	-11.538%	39	499	+180.716%
2026-06-09	127.0000	127.0000	106.7000	110.5000	-22.754%	6	499	+148.326%
2026-06-08	142.1000	147.7600	142.1000	143.0500	+4.264%	3	499	+91.821%
2026-06-05	146.8700	146.8700	137.0000	137.2000	-13.027%	16	501	+100.000%
2026-06-04	137.1000	157.7500	137.1000	157.7500	+1.906%	7	496	+73.946%
2026-06-03	159.0000	168.0000	154.7100	154.8000	-1.714%	7	494	+77.261%
2026-06-02	155.9000	158.0000	155.9000	157.5000	+8.921%	3	489	+74.222%
2026-06-01	150.0500	154.7500	141.9500	144.6000	-6.758%	195	487	+89.765%
2026-05-29	173.0000	175.8000	149.5200	155.0800	-13.844%	26	530	+76.941%
2026-05-28	178.5000	186.0000	176.0000	180.0000	-11.678%	5	521	+52.444%
2026-05-27	195.0000	206.9000	195.0000	203.8000	-13.055%	4	519	+34.642%
2026-05-26	234.4000	234.4000	234.4000	234.4000	+13.544%	1	516	+17.065%
2026-05-21	206.8500	206.8500	206.4400	206.4400	+1.996%	5	516	+32.920%
2026-05-20	195.0000	208.1700	195.0000	202.4000	+1.200%	30	530	+35.573%
2026-05-19	178.2500	200.0000	176.9000	200.0000	+12.994%	41	491	+37.200%
2026-05-18	190.0000	195.0000	174.0000	177.0000	-18.433%	44	491	+55.028%
2026-05-15	214.0000	219.8000	214.0000	217.0000	-8.051%	8	491	+26.452%
2026-05-14	222.0000	236.0000	220.8900	236.0000	+8.257%	14	497	+16.271%
2026-05-13	233.9800	233.9800	218.0000	218.0000	-7.470%	4	494	+25.872%
2026-05-12	218.0000	235.6000	205.0000	235.6000	-2.090%	20	494	+16.469%
2026-05-11	217.7800	244.2000	217.1000	240.6300	+13.935%	23	494	+14.034%
2026-05-08	223.0000	223.0000	207.8200	211.2000	-2.222%	6	478	+29.924%
2026-05-07	238.0000	238.0000	216.0000	216.0000	-18.721%	8	479	+27.037%
2026-05-06	251.9000	265.7500	235.0000	265.7500	+6.791%	414	482	+3.255%
2026-05-04	248.8500	248.8500	248.8500	248.8500	+4.965%	1	741	+10.267%
2026-05-01	237.0800	237.0800	237.0800	237.0800	-1.217%	1	742	+15.742%
2026-04-30	240.0000	240.0000	240.0000	240.0000	+7.038%	3	742	+14.333%
2026-04-29	256.5100	257.3500	220.3000	224.2200	-3.871%	21	745	+22.380%
2026-04-28	250.4000	250.4000	231.7000	233.2500	-13.614%	12	735	+17.642%
2026-04-27	291.9400	291.9400	270.0100	270.0100	-9.088%	3	735	+1.626%
2026-04-24	305.0000	305.0000	280.7900	297.0000	+0.338%	31	734	-7.609%
2026-04-23	292.0500	321.3800	290.0000	296.0000	+7.441%	142	736	-7.297%
2026-04-22	265.0000	278.6000	259.6500	275.5000	+52.530%	21	690	-0.399%
2026-04-21	190.8800	190.8800	180.6200	180.6200	-4.937%	11	698	+51.921%
2026-04-20	186.9000	190.0000	186.9000	190.0000	-2.704%	16	698	+44.421%
2026-04-17	187.0000	195.2800	187.0000	195.2800	+7.931%	8	696	+40.516%
2026-04-16	182.1900	182.1900	172.5000	180.9300	-0.094%	8	694	+51.661%
2026-04-15	185.0900	185.9500	179.0000	181.1000	-1.281%	10	693	+51.518%
2026-04-14	184.3500	193.3900	183.4500	183.4500	+0.334%	22	692	+49.578%
2026-04-13	184.0000	186.3700	182.2500	182.8400	-2.496%	45	698	+50.077%
2026-04-10	179.9100	191.9000	179.9100	187.5200	+7.154%	16	719	+46.331%
2026-04-09	162.7200	175.0000	160.3500	175.0000	+12.903%	43	719	+56.800%
2026-04-08	160.4900	160.4900	152.7000	155.0000	+16.576%	20	714	+77.032%
2026-04-07	129.3500	132.9600	128.7700	132.9600	-3.603%	9	721	+106.378%
2026-04-06	135.0000	137.9300	135.0000	137.9300	-1.479%	5	721	+98.941%
2026-04-02	139.0000	140.0000	136.9000	140.0000	-2.166%	7	721	+96.000%
2026-04-01	141.0000	143.1000	139.0000	143.1000	+13.033%	18	721	+91.754%
2026-03-31	101.0000	126.6000	101.0000	126.6000	+25.483%	16	711	+116.746%
2026-03-30	103.8500	109.6300	100.8900	100.8900	-15.573%	27	715	+171.979%
2026-03-27	127.6000	127.6000	119.5000	119.5000	-11.873%	8	701	+129.623%
2026-03-26	145.0000	145.0000	135.6000	135.6000	-16.533%	70	695	+102.360%
2026-03-25	162.0000	165.0000	161.5000	162.4600	+11.964%	15	695	+68.903%
2026-03-24	128.0000	146.1900	121.2700	145.1000	+11.273%	6	694	+89.111%
2026-03-23	132.9500	146.8200	130.4000	130.4000	+14.236%	596	692	+110.429%
2026-03-20	121.4500	121.4500	114.1500	114.1500	+1.920%	3	560	+140.385%
2026-03-19	112.0000	112.0000	112.0000	112.0000	-3.614%	19	563	+145.000%
2026-03-18	116.2000	116.2000	116.2000	116.2000	+11.731%	1	544	+136.145%
2026-03-17	104.0000	104.0000	104.0000	104.0000	+2.161%	1	544	+163.846%
2026-03-16	101.8000	101.8000	101.8000	101.8000	+5.154%	1	543	+169.548%
2026-03-13	106.5200	106.7000	95.7000	96.8100	-8.756%	16	543	+183.442%
2026-03-12	108.5400	110.2000	106.1000	106.1000	-7.417%	14	542	+158.624%
2026-03-11	115.2400	115.2400	111.0800	114.6000	+3.898%	15	532	+139.442%
2026-03-10	108.5000	114.4000	108.5000	110.3000	+6.467%	17	529	+148.776%
2026-03-09	92.9300	103.6000	92.3100	103.6000	+9.398%	17	517	+164.865%
2026-03-06	97.1000	100.9400	94.7000	94.7000	-4.401%	51	507	+189.757%
2026-03-05	104.8000	104.8000	99.0600	99.0600	-14.875%	11	470	+177.004%
2026-03-04	112.8600	116.3700	112.8600	116.3700	+0.753%	4	468	+135.800%
2026-03-03	120.0000	120.0000	115.5000	115.5000	-10.990%	7	468	+137.576%
2026-03-02	122.0000	134.2900	122.0000	129.7600	+9.966%	7	467	+111.467%
2026-02-27	118.0000	118.4000	118.0000	118.0000	-0.169%	42	463	+132.542%
2026-02-26	108.2800	118.7000	108.2800	118.2000	-11.328%	7	461	+132.149%
2026-02-25	135.5000	138.6000	133.0600	133.3000	+3.333%	16	459	+105.851%
2026-02-24	109.0100	129.4000	109.0100	129.0000	+24.277%	84	459	+112.713%
2026-02-23	101.6000	103.8000	100.0000	103.8000	-2.075%	60	417	+164.355%
2026-02-20	107.9000	109.6000	103.6000	106.0000	-0.962%	153	411	+158.868%
2026-02-19	107.0300	107.0300	107.0300	107.0300	+5.646%	4	321	+156.377%
2026-02-18	102.5000	102.5000	101.0000	101.3100	-3.533%	4	317	+170.852%
2026-02-17	100.0000	105.0200	100.0000	105.0200	+8.346%	10	318	+161.284%
2026-02-13	104.6000	104.6000	96.9300	96.9300	-11.882%	2	308	+183.091%
2026-02-12	115.7300	117.0000	105.1300	110.0000	-0.812%	16	308	+149.455%
2026-02-11	108.0000	110.9000	103.1500	110.9000	+18.230%	9	305	+147.430%
2026-02-10	94.2500	94.2500	93.7500	93.8000	-7.367%	11	313	+192.537%
2026-02-09	90.0000	104.7000	90.0000	101.2600	+14.250%	25	303	+170.986%
2026-02-06	82.5000	88.6300	80.7000	88.6300	+19.770%	39	291	+209.602%
2026-02-05	72.0000	74.0000	69.9800	74.0000	+5.263%	40	265	+270.811%
2026-02-04	84.0100	84.2100	66.0000	70.3000	-18.208%	22	275	+290.327%
2026-02-03	80.0000	87.5000	80.0000	85.9500	+19.209%	90	270	+219.255%
2026-02-02	69.4600	72.1000	69.4600	72.1000	+18.197%	55	272	+280.583%
2026-01-30	60.0000	63.3000	60.0000	61.0000	+17.083%	7	221	+349.836%
2026-01-29	51.1200	52.1000	51.1200	52.1000	-5.273%	4	218	+426.679%
2026-01-28	53.5500	55.0000	47.9800	55.0000	+8.119%	5	217	+398.909%
2026-01-27	47.5000	51.1800	47.4000	50.8700	+14.315%	10	215	+439.414%
2026-01-26	45.1400	45.4500	44.5000	44.5000	+4.436%	3	213	+516.629%
2026-01-23	42.6100	42.6100	42.6100	42.6100	+1.792%	1	213	+543.980%
2026-01-22	41.8600	41.8600	41.8600	41.8600	-10.364%	2	213	+555.518%
2026-01-21	47.0500	48.0500	46.7000	46.7000	-8.071%	54	212	+487.580%
2026-01-20	53.0000	53.0000	50.8000	50.8000	+1.600%	3	198	+440.157%
2026-01-16	50.0000	52.0000	49.0000	50.0000	+28.535%	18	185	+448.800%
2026-01-15	42.5200	42.5200	38.9000	38.9000	-6.490%	13	185	+605.398%
2026-01-13	42.0000	42.7000	41.6000	41.6000	+1.217%	12	186	+559.615%
2026-01-12	39.0600	41.1000	35.0000	41.1000	+12.603%	4	187	+567.640%
2026-01-09	36.0000	36.8400	36.0000	36.5000	-0.355%	3	187	+651.781%
2026-01-08	39.0000	40.0000	36.6200	36.6300	-29.149%	5	187	+649.113%
2026-01-07	50.5000	51.7000	49.4800	51.7000	+4.339%	4	183	+430.754%
2026-01-05	49.5500	49.5500	49.5500	49.5500	+2.673%	1	182	+453.784%
2026-01-02	48.2600	48.2600	48.2600	48.2600	-1.611%	1	182	+468.587%
2025-12-30	46.5000	49.0500	46.5000	49.0500	+4.140%	3	182	+459.429%
2025-12-26	47.9000	47.9000	47.1000	47.1000	-4.848%	2	182	+482.590%
2025-12-24	49.5000	49.5000	49.5000	49.5000	-1.980%	1	182	+454.343%
2025-12-22	50.0000	50.5000	49.4500	50.5000	+0.198%	3	182	+443.366%
2025-12-18	48.5000	50.4000	48.5000	50.4000	+27.595%	2	180	+444.444%
2025-12-17	49.4000	49.4000	39.0000	39.5000	-29.464%	43	178	+594.684%
2025-12-15	55.9000	58.2300	55.9000	56.0000	+2.489%	73	184	+390.000%
2025-12-12	54.0000	54.7000	50.3000	54.6400	-7.781%	6	234	+402.196%
2025-12-11	64.0500	64.0500	58.0600	59.2500	-22.039%	11	237	+363.122%
2025-12-10	60.0000	76.0000	56.2600	76.0000	+88.586%	142	241	+261.053%
2025-12-09	39.5000	40.3000	39.5000	40.3000	+1.384%	2	137	+580.893%
2025-12-04	38.0000	39.7500	38.0000	39.7500	+28.226%	3	137	+590.314%
2025-12-03	28.0000	31.0000	28.0000	31.0000	-4.025%	4	135	+785.161%
2025-12-02	30.0000	32.3000	30.0000	32.3000	+15.729%	3	135	+749.536%
2025-12-01	27.9100	27.9100	27.9100	27.9100	-9.383%	1	135	+883.160%
2025-11-28	30.8000	30.8000	30.8000	30.8000	+1.516%	1	135	+790.909%
2025-11-26	29.4400	30.3400	29.4400	30.3400	+6.456%	2	135	+804.417%
2025-11-25	25.7000	28.5000	25.7000	28.5000	-2.062%	3	135	+862.807%
2025-11-24	29.1700	29.5000	29.1000	29.1000	-3.000%	30	134	+842.955%
2025-11-21	26.0000	30.0000	26.0000	30.0000	-26.829%	3	119	+814.667%
2025-11-20	39.0800	41.0000	39.0800	41.0000	+34.647%	2	119	+569.268%
2025-11-19	30.4500	30.4500	30.4500	30.4500	+16.221%	1	120	+801.149%
2025-11-18	26.5000	26.5000	26.2000	26.2000	-14.098%	2	120	+947.328%
2025-11-17	32.6000	32.6000	30.5000	30.5000	-7.576%	3	119	+799.672%
2025-11-14	33.0000	33.0000	33.0000	33.0000	+33.603%	2	119	+731.515%
2025-11-13	28.8000	28.8000	24.7000	24.7000	-14.828%	7	119	+1,010.931%
2025-11-11	29.0000	29.0000	29.0000	29.0000	-8.977%	1	119	+846.207%
2025-11-10	31.4500	31.8600	31.4500	31.8600	+20.226%	3	119	+761.268%
2025-11-05	26.5000	26.5000	26.5000	26.5000	-5.593%	1	118	+935.472%
2025-11-04	28.0700	28.0700	28.0700	28.0700	-10.917%	3	118	+877.556%
2025-10-31	31.5100	31.5100	31.5100	31.5100	-6.720%	1	118	+770.835%
2025-10-30	33.7800	33.7800	33.7800	33.7800	+5.563%	1	119	+712.315%
2025-10-29	32.0000	32.0000	32.0000	32.0000	0.000%	1	119	+757.500%
2025-10-28	32.0000	32.0000	32.0000	32.0000	-4.192%	1	119	+757.500%
2025-10-27	33.4000	33.4000	33.4000	33.4000	-4.571%	1	120	+721.557%
2025-10-24	36.5000	39.0600	35.0000	35.0000	-4.398%	48	120	+684.000%
2025-10-23	34.8400	38.0000	34.8400	36.6100	+14.406%	58	76	+649.522%
2025-10-22	36.7000	36.7000	25.4500	32.0000	-13.326%	8	117	+757.500%
2025-10-21	36.9100	36.9200	36.9100	36.9200	-17.956%	2	118	+643.229%
2025-10-20	41.1000	45.0000	41.1000	45.0000	+6.132%	3	117	+509.778%
2025-10-16	42.4000	42.4000	42.4000	42.4000	-16.863%	1	116	+547.170%
2025-10-15	55.0000	55.0000	51.0000	51.0000	-2.074%	5	116	+438.039%
2025-10-14	45.4000	52.1000	45.4000	52.0800	-1.736%	18	116	+426.882%
2025-10-13	45.0000	53.0000	45.0000	53.0000	+18.040%	10	117	+417.736%
2025-10-10	44.0000	44.9000	41.5000	44.9000	-4.060%	5	113	+511.136%
2025-10-09	45.0000	46.8000	41.1000	46.8000	+8.837%	26	113	+486.325%
2025-10-08	43.0000	43.0000	43.0000	43.0000	+10.256%	15	87	+538.140%
2025-10-06	37.5000	39.0000	37.5000	39.0000	+7.735%	2	72	+603.590%
2025-10-03	36.2000	36.2000	36.2000	36.2000	-3.467%	1	71	+658.011%
2025-10-01	37.5000	37.5000	37.5000	37.5000	-2.318%	1	71	+631.733%
2025-09-29	39.0000	39.0000	38.3900	38.3900	-3.300%	2	71	+614.769%
2025-09-25	39.7000	39.7000	39.7000	39.7000	-12.149%	3	69	+591.184%
2025-09-24	45.1900	45.1900	45.1900	45.1900	-2.397%	1	69	+507.214%
2025-09-22	47.3300	47.3300	46.3000	46.3000	+12.652%	2	68	+492.657%
2025-09-19	36.1000	41.1000	36.1000	41.1000	+6.202%	26	68	+567.640%
2025-09-18	38.7000	38.7000	38.7000	38.7000	+1.575%	2	46	+609.044%
2025-09-17	38.1000	38.1000	38.1000	38.1000	-4.750%	1	44	+620.210%
2025-09-16	40.0000	40.0000	40.0000	40.0000	-6.977%	1	44	+586.000%
2025-09-15	43.0000	43.0000	43.0000	43.0000	0.000%	1	45	+538.140%
2025-09-11	43.0000	43.0000	43.0000	43.0000	-7.527%	1	45	+538.140%
2025-09-10	46.5000	46.5000	46.5000	46.5000	+25.067%	1	45	+490.108%
2025-09-08	37.1800	37.1800	37.1800	37.1800	+9.385%	2	44	+638.031%
2025-09-05	33.0000	33.9900	31.3000	33.9900	+2.689%	11	44	+707.296%
2025-09-03	33.1000	33.1000	33.1000	33.1000	+4.813%	1	42	+729.003%
2025-09-02	32.9000	32.9000	31.5800	31.5800	-34.576%	4	41	+768.904%
2025-08-28	48.2700	48.2700	48.2700	48.2700	+12.912%	1	41	+468.469%
2025-08-27	42.7500	42.7500	42.7500	42.7500	+1.665%	1	41	+541.871%
2025-08-26	42.0500	42.0500	42.0500	42.0500	-2.209%	1	40	+552.556%
2025-08-22	43.0000	43.0000	43.0000	43.0000	+0.703%	12	40	+538.140%
2025-08-21	42.6700	42.7000	42.6700	42.7000	+7.367%	4	28	+542.623%
2025-08-20	39.7700	39.7700	39.7700	39.7700	+1.974%	1	27	+589.967%
2025-08-19	39.0000	39.0000	39.0000	39.0000	-12.576%	1	26	+603.590%
2025-08-18	46.0000	46.0000	44.6100	44.6100	+1.386%	22	26	+515.109%
2025-08-15	44.7300	44.7300	44.0000	44.0000	-13.386%	3	9	+523.636%
2025-08-14	50.5000	50.8000	50.5000	50.8000	+6.723%	3	8	+440.157%
2025-08-13	49.0000	50.0000	47.6000	47.6000	-19.048%	8	10	+476.471%
2025-08-12	58.7700	58.8000	58.7700	58.8000	-8.978%	2	4	+366.667%
2025-08-04	64.6000	64.6000	64.6000	64.6000	+13.752%	2	2	+324.768%
2025-08-01	56.7900	56.7900	56.7900	56.7900	0.000%	2	0	+383.184%

.dark-mode .Zcz1hJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zcz1hJ{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115C1000GEV Jan 15 2027 1000.00 Call (GEV270115C01000000)option OPRA

GEV20270115C1000
GEV Jan 15 2027 1000.00 Call (GEV270115C01000000)
option OPRA