GEV270115C01050000
GEV Jan 15 2027 1050.00 Call
optionOPRA
EODOct 29, 2026
32.65USD+24.003%(+6.32)12Vol497OI
GEV270115C01050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 28.00 | 35.00 | 28.00 | 32.65 | +24.003% | 12 | 493 | 0.000% |
| 2026-10-28 | 18.00 | 26.33 | 18.00 | 26.33 | -17.461% | 13 | 492 | +24.003% |
| 2026-10-27 | 26.10 | 33.00 | 26.10 | 31.90 | +39.180% | 30 | 513 | +2.351% |
| 2026-10-26 | 19.91 | 23.10 | 19.91 | 22.92 | +39.416% | 4 | 510 | +42.452% |
| 2026-10-23 | 16.50 | 20.60 | 16.44 | 16.44 | -15.692% | 23 | 497 | +98.601% |
| 2026-10-22 | 32.88 | 32.88 | 18.50 | 19.50 | -56.667% | 19 | 492 | +67.436% |
| 2026-10-21 | 45.00 | 45.00 | 45.00 | 45.00 | +33.929% | 2 | 492 | -27.444% |
| 2026-10-20 | 30.80 | 36.56 | 30.80 | 33.60 | -20.379% | 5 | 491 | -2.827% |
| 2026-10-19 | 42.20 | 42.20 | 42.20 | 42.20 | -17.255% | 1 | 491 | -22.630% |
| 2026-10-16 | 49.20 | 51.00 | 49.20 | 51.00 | +9.325% | 2 | 490 | -35.980% |
| 2026-10-15 | 39.00 | 46.65 | 39.00 | 46.65 | -6.457% | 16 | 480 | -30.011% |
| 2026-10-14 | 65.59 | 65.59 | 49.00 | 49.87 | -32.196% | 15 | 483 | -34.530% |
| 2026-10-13 | 65.00 | 74.09 | 65.00 | 73.55 | -3.856% | 6 | 484 | -55.608% |
| 2026-10-12 | 77.50 | 77.50 | 76.30 | 76.50 | +6.993% | 3 | 482 | -57.320% |
| 2026-10-09 | 71.50 | 71.50 | 71.50 | 71.50 | -16.860% | 1 | 482 | -54.336% |
| 2026-10-08 | 80.42 | 86.00 | 80.42 | 86.00 | +13.292% | 14 | 491 | -62.035% |
| 2026-10-07 | 77.30 | 77.30 | 75.40 | 75.91 | -28.488% | 11 | 481 | -56.989% |
| 2026-10-06 | 109.11 | 109.11 | 101.65 | 106.15 | +28.667% | 14 | 475 | -69.242% |
| 2026-10-02 | 70.75 | 82.50 | 70.75 | 82.50 | +12.169% | 3 | 475 | -60.424% |
| 2026-10-01 | 70.00 | 73.55 | 70.00 | 73.55 | +16.746% | 3 | 473 | -55.608% |
| 2026-09-30 | 70.00 | 70.00 | 63.00 | 63.00 | -8.960% | 5 | 472 | -48.175% |
| 2026-09-29 | 68.04 | 69.20 | 67.20 | 69.20 | +9.494% | 4 | 471 | -52.818% |
| 2026-09-28 | 65.50 | 67.80 | 63.14 | 63.20 | -4.242% | 7 | 469 | -48.339% |
| 2026-09-25 | 64.00 | 66.00 | 62.00 | 66.00 | +4.762% | 4 | 469 | -50.530% |
| 2026-09-24 | 58.00 | 63.00 | 58.00 | 63.00 | -3.743% | 2 | 469 | -48.175% |
| 2026-09-23 | 65.45 | 65.45 | 65.45 | 65.45 | -0.833% | 1 | 470 | -50.115% |
| 2026-09-22 | 66.00 | 66.00 | 66.00 | 66.00 | -6.780% | 2 | 470 | -50.530% |
| 2026-09-21 | 70.86 | 74.30 | 70.80 | 70.80 | +13.280% | 102 | 369 | -53.884% |
| 2026-09-18 | 62.84 | 62.84 | 62.30 | 62.50 | -7.256% | 3 | 370 | -47.760% |
| 2026-09-17 | 76.54 | 76.54 | 67.39 | 67.39 | -1.620% | 2 | 371 | -51.551% |
| 2026-09-16 | 68.50 | 68.50 | 68.50 | 68.50 | +53.587% | 1 | 372 | -52.336% |
| 2026-09-15 | 48.00 | 48.00 | 44.60 | 44.60 | +1.364% | 3 | 374 | -26.794% |
| 2026-09-14 | 48.00 | 48.00 | 43.73 | 44.00 | -42.333% | 22 | 376 | -25.795% |
| 2026-09-11 | 76.28 | 76.70 | 76.28 | 76.30 | +0.660% | 13 | 369 | -57.208% |
| 2026-09-09 | 81.63 | 81.63 | 75.80 | 75.80 | -7.459% | 6 | 365 | -56.926% |
| 2026-09-08 | 81.91 | 81.91 | 81.91 | 81.91 | +10.435% | 1 | 365 | -60.139% |
| 2026-09-03 | 75.52 | 75.80 | 74.17 | 74.17 | +37.047% | 3 | 364 | -55.980% |
| 2026-09-01 | 51.40 | 54.12 | 51.40 | 54.12 | -3.564% | 12 | 358 | -39.671% |
| 2026-08-31 | 56.12 | 56.12 | 56.12 | 56.12 | -16.958% | 1 | 357 | -41.821% |
| 2026-08-28 | 78.15 | 78.15 | 65.20 | 67.58 | -18.833% | 7 | 362 | -51.687% |
| 2026-08-27 | 83.48 | 83.48 | 82.89 | 83.26 | -0.048% | 3 | 361 | -60.785% |
| 2026-08-26 | 83.30 | 83.30 | 83.30 | 83.30 | +8.182% | 2 | 359 | -60.804% |
| 2026-08-25 | 82.40 | 82.40 | 77.00 | 77.00 | -7.718% | 2 | 358 | -57.597% |
| 2026-08-24 | 83.29 | 83.44 | 83.29 | 83.44 | -11.234% | 15 | 360 | -60.870% |
| 2026-08-21 | 94.00 | 94.00 | 94.00 | 94.00 | -0.792% | 15 | 345 | -65.266% |
| 2026-08-20 | 101.60 | 101.60 | 92.14 | 94.75 | -14.199% | 4 | 344 | -65.541% |
| 2026-08-19 | 112.30 | 112.30 | 104.20 | 110.43 | -10.329% | 6 | 344 | -70.434% |
| 2026-08-18 | 145.85 | 145.85 | 119.01 | 123.15 | -28.733% | 7 | 338 | -73.488% |
| 2026-08-17 | 172.80 | 172.80 | 172.80 | 172.80 | +4.727% | 1 | 337 | -81.105% |
| 2026-08-14 | 159.27 | 167.10 | 159.27 | 165.00 | +11.880% | 4 | 336 | -80.212% |
| 2026-08-13 | 147.48 | 147.48 | 147.48 | 147.48 | -0.499% | 1 | 337 | -77.861% |
| 2026-08-12 | 148.00 | 148.22 | 148.00 | 148.22 | +0.899% | 4 | 334 | -77.972% |
| 2026-08-11 | 146.90 | 146.90 | 146.90 | 146.90 | +3.926% | 2 | 332 | -77.774% |
| 2026-08-06 | 141.35 | 141.35 | 141.35 | 141.35 | -11.656% | 1 | 331 | -76.901% |
| 2026-08-05 | 160.00 | 160.00 | 160.00 | 160.00 | +13.993% | 1 | 332 | -79.594% |
| 2026-07-31 | 143.20 | 143.20 | 140.36 | 140.36 | +9.145% | 6 | 329 | -76.738% |
| 2026-07-30 | 136.31 | 136.31 | 128.40 | 128.60 | +19.739% | 9 | 329 | -74.611% |
| 2026-07-29 | 106.20 | 107.40 | 106.20 | 107.40 | -12.111% | 2 | 328 | -69.600% |
| 2026-07-28 | 113.50 | 122.20 | 109.68 | 122.20 | -9.782% | 17 | 338 | -73.282% |
| 2026-07-27 | 144.45 | 144.45 | 130.55 | 135.45 | -9.694% | 7 | 343 | -75.895% |
| 2026-07-22 | 160.68 | 162.98 | 149.99 | 149.99 | -29.704% | 5 | 343 | -78.232% |
| 2026-07-21 | 217.00 | 217.00 | 213.37 | 213.37 | +4.902% | 2 | 344 | -84.698% |
| 2026-07-20 | 194.04 | 203.40 | 189.76 | 203.40 | +13.600% | 45 | 333 | -83.948% |
| 2026-07-16 | 171.66 | 179.05 | 171.66 | 179.05 | -10.475% | 8 | 331 | -81.765% |
| 2026-07-14 | 202.40 | 202.40 | 200.00 | 200.00 | -1.064% | 4 | 332 | -83.675% |
| 2026-07-10 | 202.15 | 202.15 | 202.15 | 202.15 | -5.977% | 1 | 332 | -83.849% |
| 2026-07-09 | 215.00 | 215.00 | 215.00 | 215.00 | -0.093% | 1 | 333 | -84.814% |
| 2026-07-08 | 215.20 | 215.20 | 215.20 | 215.20 | +10.928% | 7 | 333 | -84.828% |
| 2026-07-07 | 192.67 | 194.00 | 192.67 | 194.00 | -30.508% | 9 | 325 | -83.170% |
| 2026-07-06 | 279.17 | 279.17 | 279.17 | 279.17 | +25.104% | 1 | 326 | -88.305% |
| 2026-07-02 | 223.15 | 223.15 | 223.15 | 223.15 | -13.036% | 1 | 326 | -85.369% |
| 2026-07-01 | 245.47 | 256.86 | 245.47 | 256.60 | -3.359% | 6 | 327 | -87.276% |
| 2026-06-30 | 228.65 | 265.52 | 228.65 | 265.52 | +29.415% | 11 | 325 | -87.703% |
| 2026-06-29 | 207.00 | 207.00 | 205.17 | 205.17 | +1.519% | 9 | 318 | -84.086% |
| 2026-06-26 | 202.10 | 202.10 | 202.10 | 202.10 | -0.844% | 1 | 318 | -83.845% |
| 2026-06-25 | 210.00 | 210.00 | 203.82 | 203.82 | +17.699% | 2 | 319 | -83.981% |
| 2026-06-24 | 179.40 | 179.40 | 173.17 | 173.17 | +0.680% | 3 | 320 | -81.146% |
| 2026-06-23 | 171.59 | 180.00 | 171.59 | 172.00 | -24.412% | 3 | 320 | -81.017% |
| 2026-06-22 | 227.55 | 227.55 | 227.55 | 227.55 | +3.710% | 5 | 320 | -85.652% |
| 2026-06-18 | 222.20 | 222.20 | 219.41 | 219.41 | +23.181% | 2 | 320 | -85.119% |
| 2026-06-17 | 178.12 | 178.12 | 178.12 | 178.12 | +17.789% | 1 | 321 | -81.670% |
| 2026-06-16 | 151.22 | 151.22 | 151.22 | 151.22 | +12.381% | 1 | 322 | -78.409% |
| 2026-06-15 | 129.55 | 134.56 | 129.55 | 134.56 | +14.102% | 7 | 317 | -75.736% |
| 2026-06-12 | 115.33 | 117.93 | 115.33 | 117.93 | +16.394% | 6 | 313 | -72.314% |
| 2026-06-11 | 95.00 | 102.50 | 95.00 | 101.32 | +17.187% | 14 | 303 | -67.775% |
| 2026-06-10 | 100.22 | 100.53 | 86.46 | 86.46 | -13.540% | 20 | 316 | -62.237% |
| 2026-06-09 | 125.50 | 125.50 | 100.00 | 100.00 | -21.073% | 3 | 318 | -67.350% |
| 2026-06-08 | 123.00 | 126.70 | 123.00 | 126.70 | +9.224% | 13 | 313 | -74.230% |
| 2026-06-05 | 122.00 | 122.00 | 116.00 | 116.00 | -14.454% | 2 | 314 | -71.853% |
| 2026-06-04 | 120.60 | 135.60 | 120.60 | 135.60 | -2.432% | 3 | 313 | -75.922% |
| 2026-06-02 | 136.94 | 138.98 | 136.94 | 138.98 | +4.191% | 2 | 313 | -76.507% |
| 2026-06-01 | 127.69 | 133.39 | 126.61 | 133.39 | -10.458% | 17 | 323 | -75.523% |
| 2026-05-29 | 155.70 | 155.70 | 148.00 | 148.97 | -7.184% | 6 | 322 | -78.083% |
| 2026-05-28 | 160.00 | 165.45 | 154.00 | 160.50 | -13.149% | 12 | 311 | -79.657% |
| 2026-05-27 | 178.00 | 189.20 | 178.00 | 184.80 | -10.291% | 9 | 308 | -82.332% |
| 2026-05-26 | 205.28 | 206.00 | 205.28 | 206.00 | +11.351% | 6 | 304 | -84.150% |
| 2026-05-22 | 185.00 | 187.52 | 185.00 | 185.00 | +0.298% | 84 | 247 | -82.351% |
| 2026-05-21 | 183.22 | 184.45 | 183.22 | 184.45 | +8.500% | 2 | 246 | -82.299% |
| 2026-05-19 | 170.00 | 170.00 | 170.00 | 170.00 | -0.585% | 1 | 246 | -80.794% |
| 2026-05-18 | 162.00 | 171.00 | 156.31 | 171.00 | -12.299% | 5 | 245 | -80.906% |
| 2026-05-15 | 198.78 | 198.78 | 194.98 | 194.98 | -8.525% | 3 | 242 | -83.255% |
| 2026-05-14 | 215.00 | 215.00 | 213.15 | 213.15 | +6.013% | 2 | 242 | -84.682% |
| 2026-05-13 | 195.50 | 201.06 | 193.37 | 201.06 | -4.756% | 4 | 241 | -83.761% |
| 2026-05-12 | 193.64 | 211.10 | 192.00 | 211.10 | -2.652% | 4 | 240 | -84.533% |
| 2026-05-11 | 203.00 | 216.85 | 203.00 | 216.85 | +15.629% | 3 | 241 | -84.944% |
| 2026-05-08 | 188.00 | 188.00 | 187.44 | 187.54 | -2.068% | 3 | 241 | -82.590% |
| 2026-05-07 | 221.00 | 221.00 | 191.00 | 191.50 | -18.959% | 11 | 235 | -82.950% |
| 2026-05-06 | 225.00 | 236.30 | 208.75 | 236.30 | +12.679% | 22 | 234 | -86.183% |
| 2026-05-01 | 212.78 | 212.78 | 209.71 | 209.71 | -3.315% | 21 | 253 | -84.431% |
| 2026-04-30 | 216.90 | 216.90 | 216.90 | 216.90 | +7.563% | 1 | 253 | -84.947% |
| 2026-04-29 | 201.10 | 201.65 | 201.10 | 201.65 | -3.669% | 6 | 253 | -83.809% |
| 2026-04-28 | 206.00 | 209.45 | 206.00 | 209.33 | -22.485% | 3 | 247 | -84.403% |
| 2026-04-24 | 266.25 | 275.84 | 266.25 | 270.05 | -6.911% | 6 | 249 | -87.910% |
| 2026-04-23 | 252.00 | 290.10 | 252.00 | 290.10 | +22.924% | 9 | 251 | -88.745% |
| 2026-04-22 | 247.05 | 247.05 | 234.66 | 236.00 | +42.848% | 11 | 259 | -86.165% |
| 2026-04-21 | 177.30 | 177.30 | 165.21 | 165.21 | +4.975% | 8 | 259 | -80.237% |
| 2026-04-16 | 157.38 | 157.38 | 157.38 | 157.38 | -2.279% | 1 | 259 | -79.254% |
| 2026-04-15 | 161.05 | 161.05 | 161.05 | 161.05 | -2.824% | 1 | 258 | -79.727% |
| 2026-04-10 | 152.94 | 165.75 | 152.94 | 165.73 | +7.130% | 5 | 258 | -80.299% |
| 2026-04-09 | 155.00 | 155.00 | 154.70 | 154.70 | +8.882% | 2 | 259 | -78.895% |
| 2026-04-08 | 142.08 | 142.08 | 142.08 | 142.08 | +13.755% | 1 | 259 | -77.020% |
| 2026-04-01 | 126.25 | 126.25 | 124.90 | 124.90 | +27.397% | 3 | 259 | -73.859% |
| 2026-03-31 | 98.14 | 98.14 | 98.04 | 98.04 | +9.750% | 2 | 258 | -66.697% |
| 2026-03-30 | 95.10 | 95.10 | 89.33 | 89.33 | -35.268% | 10 | 256 | -63.450% |
| 2026-03-25 | 138.00 | 138.00 | 138.00 | 138.00 | +6.894% | 1 | 256 | -76.341% |
| 2026-03-24 | 129.10 | 129.10 | 129.10 | 129.10 | +29.945% | 1 | 256 | -74.710% |
| 2026-03-20 | 99.53 | 99.53 | 99.35 | 99.35 | -0.650% | 2 | 256 | -67.136% |
| 2026-03-18 | 100.00 | 100.00 | 100.00 | 100.00 | +11.111% | 4 | 256 | -67.350% |
| 2026-03-17 | 90.00 | 90.00 | 90.00 | 90.00 | -1.747% | 1 | 252 | -63.722% |
| 2026-03-12 | 91.60 | 91.60 | 91.60 | 91.60 | -4.782% | 1 | 251 | -64.356% |
| 2026-03-10 | 96.20 | 96.30 | 96.20 | 96.20 | +15.210% | 360 | 250 | -66.060% |
| 2026-03-09 | 83.50 | 83.50 | 83.50 | 83.50 | -28.054% | 10 | 102 | -60.898% |
| 2026-02-25 | 116.06 | 116.06 | 116.06 | 116.06 | +2.936% | 1 | 91 | -71.868% |
| 2026-02-24 | 104.00 | 112.75 | 104.00 | 112.75 | +24.972% | 8 | 91 | -71.042% |
| 2026-02-18 | 90.22 | 90.22 | 90.22 | 90.22 | +1.679% | 10 | 90 | -63.811% |
| 2026-02-13 | 88.73 | 88.73 | 88.73 | 88.73 | -8.337% | 9 | 80 | -63.203% |
| 2026-02-12 | 94.75 | 96.80 | 94.75 | 96.80 | +0.342% | 50 | 80 | -66.271% |
| 2026-02-11 | 97.09 | 102.00 | 89.00 | 96.47 | +17.503% | 62 | 83 | -66.155% |
| 2026-02-10 | 82.10 | 82.10 | 82.10 | 82.10 | -9.191% | 10 | 34 | -60.231% |
| 2026-02-09 | 90.40 | 91.00 | 89.40 | 90.41 | +30.086% | 6 | 26 | -63.887% |
| 2026-02-03 | 69.50 | 69.50 | 69.50 | 69.50 | +59.770% | 1 | 27 | -53.022% |
| 2026-01-29 | 43.50 | 43.50 | 43.50 | 43.50 | +14.474% | 2 | 27 | -24.943% |
| 2026-01-28 | 40.70 | 40.70 | 38.00 | 38.00 | -11.215% | 2 | 25 | -14.079% |
| 2026-01-27 | 39.70 | 43.10 | 39.70 | 42.80 | +12.929% | 7 | 24 | -23.715% |
| 2026-01-26 | 38.10 | 38.10 | 37.90 | 37.90 | +2.710% | 2 | 24 | -13.852% |
| 2026-01-21 | 37.90 | 38.40 | 36.90 | 36.90 | -14.186% | 47 | 24 | -11.518% |
| 2026-01-16 | 43.00 | 43.00 | 43.00 | 43.00 | +43.669% | 1 | 4 | -24.070% |
| 2026-01-09 | 29.93 | 29.93 | 29.93 | 29.93 | -9.303% | 2 | 4 | +9.088% |
| 2026-01-08 | 33.00 | 33.00 | 33.00 | 33.00 | -16.031% | 1 | 3 | -1.061% |
| 2026-01-02 | 39.60 | 39.60 | 39.30 | 39.30 | +0.769% | 2 | 2 | -16.921% |
| 2025-12-29 | 39.00 | 39.00 | 39.00 | 39.00 | -2.500% | 2 | 3 | -16.282% |
| 2025-12-19 | 40.00 | 40.00 | 40.00 | 40.00 | -14.894% | 2 | 3 | -18.375% |
| 2025-12-17 | 47.00 | 47.00 | 47.00 | 47.00 | -6.765% | 1 | 1 | -30.532% |
| 2025-12-15 | 50.41 | 50.41 | 50.41 | 50.41 | 0.000% | 1 | 1 | -35.231% |