GEV270115C01090000
GEV Jan 15 2027 1090.00 Call
optionOPRA
EODOct 28, 2026
20.65USD-8.385%(-1.89)5Vol743OI
GEV270115C01090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.50 | 20.65 | 13.50 | 20.65 | -8.385% | 5 | 742 | 0.000% |
| 2026-10-27 | 22.54 | 22.54 | 22.54 | 22.54 | +32.666% | 1 | 741 | -8.385% |
| 2026-10-26 | 16.50 | 16.99 | 16.30 | 16.99 | +22.583% | 6 | 738 | +21.542% |
| 2026-10-23 | 13.00 | 13.90 | 13.00 | 13.86 | -60.737% | 8 | 740 | +48.990% |
| 2026-10-21 | 35.30 | 35.30 | 35.30 | 35.30 | +50.213% | 2 | 742 | -41.501% |
| 2026-10-20 | 23.50 | 23.50 | 23.50 | 23.50 | -16.071% | 1 | 742 | -12.128% |
| 2026-10-19 | 33.15 | 33.15 | 28.00 | 28.00 | -23.706% | 6 | 742 | -26.250% |
| 2026-10-16 | 36.70 | 36.70 | 36.70 | 36.70 | +4.857% | 3 | 739 | -43.733% |
| 2026-10-15 | 32.75 | 35.00 | 32.75 | 35.00 | -5.405% | 4 | 739 | -41.000% |
| 2026-10-14 | 37.00 | 37.00 | 37.00 | 37.00 | -43.939% | 1 | 739 | -44.189% |
| 2026-10-07 | 63.70 | 66.00 | 63.70 | 66.00 | -21.241% | 3 | 738 | -68.712% |
| 2026-10-06 | 84.80 | 89.50 | 83.80 | 83.80 | +34.080% | 8 | 740 | -75.358% |
| 2026-10-05 | 62.50 | 62.50 | 62.50 | 62.50 | +4.603% | 4 | 740 | -66.960% |
| 2026-10-02 | 59.75 | 59.75 | 59.75 | 59.75 | -14.643% | 1 | 740 | -65.439% |
| 2026-10-01 | 70.00 | 70.00 | 70.00 | 70.00 | +36.187% | 1 | 741 | -70.500% |
| 2026-09-30 | 53.00 | 53.00 | 51.40 | 51.40 | -8.703% | 2 | 741 | -59.825% |
| 2026-09-29 | 55.40 | 56.30 | 55.40 | 56.30 | +9.747% | 4 | 743 | -63.321% |
| 2026-09-28 | 51.40 | 51.90 | 51.25 | 51.30 | -11.704% | 4 | 744 | -59.747% |
| 2026-09-24 | 58.10 | 58.10 | 58.10 | 58.10 | +5.829% | 1 | 744 | -64.458% |
| 2026-09-18 | 52.50 | 54.90 | 51.00 | 54.90 | +4.571% | 7 | 742 | -62.386% |
| 2026-09-17 | 62.90 | 62.90 | 51.25 | 52.50 | +1.744% | 11 | 742 | -60.667% |
| 2026-09-16 | 48.56 | 51.70 | 48.56 | 51.60 | +42.620% | 4 | 741 | -59.981% |
| 2026-09-14 | 39.60 | 40.70 | 36.18 | 36.18 | -40.493% | 7 | 744 | -42.924% |
| 2026-09-04 | 62.61 | 62.61 | 60.00 | 60.80 | +15.810% | 5 | 744 | -66.036% |
| 2026-09-02 | 51.73 | 52.50 | 51.73 | 52.50 | +18.243% | 2 | 744 | -60.667% |
| 2026-09-01 | 42.25 | 44.40 | 42.25 | 44.40 | -3.078% | 6 | 741 | -53.491% |
| 2026-08-31 | 49.00 | 49.00 | 45.81 | 45.81 | -18.877% | 7 | 746 | -54.923% |
| 2026-08-28 | 62.15 | 62.15 | 56.20 | 56.47 | -19.684% | 8 | 745 | -63.432% |
| 2026-08-27 | 70.00 | 70.52 | 69.50 | 70.31 | +1.604% | 42 | 745 | -70.630% |
| 2026-08-26 | 69.20 | 69.20 | 69.20 | 69.20 | +4.848% | 2 | 745 | -70.159% |
| 2026-08-25 | 77.00 | 77.00 | 66.00 | 66.00 | -7.472% | 5 | 748 | -68.712% |
| 2026-08-24 | 65.70 | 71.33 | 65.70 | 71.33 | -12.693% | 3 | 748 | -71.050% |
| 2026-08-20 | 90.00 | 92.10 | 81.70 | 81.70 | -15.599% | 12 | 747 | -74.725% |
| 2026-08-19 | 96.50 | 96.80 | 96.50 | 96.80 | -17.052% | 2 | 747 | -78.667% |
| 2026-08-18 | 116.70 | 116.70 | 116.70 | 116.70 | -26.326% | 2 | 748 | -82.305% |
| 2026-08-17 | 156.94 | 158.40 | 156.94 | 158.40 | +20.640% | 2 | 748 | -86.963% |
| 2026-08-11 | 124.95 | 131.30 | 124.95 | 131.30 | -7.077% | 10 | 746 | -84.273% |
| 2026-08-05 | 142.00 | 142.50 | 141.10 | 141.30 | +11.523% | 4 | 748 | -85.386% |
| 2026-07-31 | 148.43 | 148.43 | 126.30 | 126.70 | -5.848% | 4 | 749 | -83.702% |
| 2026-07-22 | 134.57 | 134.57 | 134.57 | 134.57 | -28.420% | 1 | 749 | -84.655% |
| 2026-07-21 | 188.00 | 188.00 | 188.00 | 188.00 | +2.620% | 1 | 750 | -89.016% |
| 2026-07-20 | 183.20 | 183.20 | 183.20 | 183.20 | +13.648% | 5 | 755 | -88.728% |
| 2026-07-17 | 161.20 | 161.20 | 161.20 | 161.20 | +0.750% | 2 | 753 | -87.190% |
| 2026-07-16 | 160.00 | 160.00 | 160.00 | 160.00 | +0.075% | 2 | 755 | -87.094% |
| 2026-07-15 | 159.88 | 159.88 | 159.88 | 159.88 | -16.416% | 1 | 755 | -87.084% |
| 2026-07-09 | 199.00 | 199.00 | 191.28 | 191.28 | -4.836% | 5 | 756 | -89.204% |
| 2026-07-08 | 201.10 | 201.10 | 201.00 | 201.00 | +8.239% | 2 | 755 | -89.726% |
| 2026-07-07 | 175.00 | 186.79 | 166.65 | 185.70 | -24.284% | 8 | 755 | -88.880% |
| 2026-07-06 | 260.34 | 262.00 | 245.26 | 245.26 | -1.053% | 6 | 756 | -91.580% |
| 2026-06-30 | 247.88 | 247.88 | 247.87 | 247.87 | +24.639% | 2 | 755 | -91.669% |
| 2026-06-29 | 178.33 | 198.87 | 178.33 | 198.87 | +4.668% | 13 | 745 | -89.616% |
| 2026-06-25 | 188.00 | 190.00 | 188.00 | 190.00 | +15.924% | 28 | 743 | -89.132% |
| 2026-06-23 | 163.90 | 163.90 | 163.90 | 163.90 | -14.906% | 1 | 742 | -87.401% |
| 2026-06-18 | 193.00 | 202.00 | 192.60 | 192.61 | +32.834% | 7 | 739 | -89.279% |
| 2026-06-17 | 145.00 | 145.00 | 145.00 | 145.00 | +16.000% | 2 | 739 | -85.759% |
| 2026-06-15 | 120.00 | 125.00 | 120.00 | 125.00 | +21.371% | 3 | 740 | -83.480% |
| 2026-06-12 | 102.99 | 102.99 | 102.99 | 102.99 | +10.635% | 1 | 740 | -79.950% |
| 2026-06-09 | 92.00 | 93.09 | 87.80 | 93.09 | -13.243% | 4 | 740 | -77.817% |
| 2026-06-04 | 107.30 | 107.30 | 107.30 | 107.30 | -11.832% | 1 | 739 | -80.755% |
| 2026-06-02 | 122.80 | 122.80 | 121.70 | 121.70 | +7.367% | 6 | 738 | -83.032% |
| 2026-06-01 | 118.00 | 119.00 | 113.35 | 113.35 | -6.322% | 7 | 743 | -81.782% |
| 2026-05-29 | 121.00 | 121.00 | 121.00 | 121.00 | -15.028% | 2 | 745 | -82.934% |
| 2026-05-28 | 150.30 | 150.30 | 142.40 | 142.40 | -23.177% | 9 | 741 | -85.499% |
| 2026-05-26 | 196.94 | 196.94 | 185.36 | 185.36 | +8.398% | 13 | 738 | -88.860% |
| 2026-05-22 | 171.00 | 171.00 | 171.00 | 171.00 | +19.790% | 1 | 737 | -87.924% |
| 2026-05-18 | 153.60 | 153.60 | 142.05 | 142.75 | -21.393% | 6 | 741 | -85.534% |
| 2026-05-15 | 177.80 | 181.60 | 177.80 | 181.60 | -6.776% | 3 | 741 | -88.629% |
| 2026-05-14 | 194.80 | 194.80 | 194.80 | 194.80 | +5.297% | 2 | 739 | -89.399% |
| 2026-05-13 | 186.50 | 186.60 | 185.00 | 185.00 | -1.438% | 10 | 744 | -88.838% |
| 2026-05-12 | 187.70 | 187.70 | 187.70 | 187.70 | -5.264% | 4 | 740 | -88.998% |
| 2026-05-11 | 184.80 | 201.40 | 184.80 | 198.13 | +15.582% | 12 | 733 | -89.578% |
| 2026-05-08 | 180.00 | 182.00 | 170.80 | 171.42 | -7.844% | 5 | 734 | -87.954% |
| 2026-05-07 | 198.60 | 198.60 | 186.01 | 186.01 | -13.884% | 11 | 727 | -88.898% |
| 2026-05-06 | 196.90 | 216.00 | 196.90 | 216.00 | +5.366% | 3 | 724 | -90.440% |
| 2026-05-05 | 205.00 | 205.00 | 205.00 | 205.00 | +0.876% | 1 | 723 | -89.927% |
| 2026-05-04 | 203.22 | 203.22 | 203.22 | 203.22 | +6.398% | 1 | 722 | -89.839% |
| 2026-05-01 | 201.50 | 201.50 | 191.00 | 191.00 | -6.373% | 3 | 721 | -89.188% |
| 2026-04-30 | 194.00 | 204.00 | 194.00 | 204.00 | +13.333% | 2 | 721 | -89.877% |
| 2026-04-29 | 180.00 | 180.00 | 180.00 | 180.00 | -7.692% | 2 | 719 | -88.528% |
| 2026-04-28 | 195.00 | 195.00 | 195.00 | 195.00 | -21.655% | 2 | 717 | -89.410% |
| 2026-04-24 | 248.90 | 248.90 | 248.90 | 248.90 | -2.407% | 5 | 719 | -91.703% |
| 2026-04-23 | 244.75 | 269.95 | 244.75 | 255.04 | +13.210% | 4 | 714 | -91.903% |
| 2026-04-22 | 220.30 | 225.28 | 220.30 | 225.28 | +46.944% | 2 | 717 | -90.834% |
| 2026-04-21 | 153.31 | 153.31 | 153.31 | 153.31 | +2.514% | 1 | 717 | -86.531% |
| 2026-04-20 | 150.32 | 150.32 | 149.55 | 149.55 | -0.300% | 2 | 717 | -86.192% |
| 2026-04-17 | 150.00 | 150.00 | 150.00 | 150.00 | +1.523% | 1 | 716 | -86.233% |
| 2026-04-15 | 147.75 | 147.75 | 147.75 | 147.75 | -2.404% | 1 | 717 | -86.024% |
| 2026-04-14 | 150.00 | 151.39 | 150.00 | 151.39 | +2.291% | 2 | 716 | -86.360% |
| 2026-04-13 | 148.00 | 148.00 | 148.00 | 148.00 | +3.064% | 1 | 717 | -86.047% |
| 2026-04-09 | 143.60 | 143.60 | 143.60 | 143.60 | +16.843% | 2 | 718 | -85.620% |
| 2026-04-08 | 122.90 | 122.90 | 122.90 | 122.90 | +43.491% | 1 | 719 | -83.198% |
| 2026-03-30 | 91.00 | 91.00 | 85.65 | 85.65 | -31.199% | 2 | 718 | -75.890% |
| 2026-03-25 | 124.49 | 124.49 | 124.49 | 124.49 | +15.805% | 2 | 720 | -83.412% |
| 2026-03-24 | 107.50 | 107.50 | 107.50 | 107.50 | +16.975% | 1 | 722 | -80.791% |
| 2026-03-19 | 90.00 | 92.06 | 90.00 | 91.90 | +30.355% | 10 | 723 | -77.530% |
| 2026-03-13 | 70.50 | 70.50 | 70.50 | 70.50 | -13.919% | 1 | 721 | -70.709% |
| 2026-03-12 | 81.90 | 81.90 | 81.90 | 81.90 | -5.131% | 1 | 721 | -74.786% |
| 2026-03-11 | 86.80 | 87.20 | 86.30 | 86.33 | +1.445% | 22 | 721 | -76.080% |
| 2026-03-10 | 85.10 | 85.10 | 85.10 | 85.10 | -9.756% | 1 | 728 | -75.734% |
| 2026-03-03 | 94.30 | 94.30 | 94.30 | 94.30 | -1.514% | 3 | 727 | -78.102% |
| 2026-02-27 | 93.80 | 95.75 | 93.80 | 95.75 | -2.196% | 70 | 725 | -78.433% |
| 2026-02-26 | 91.70 | 97.90 | 91.70 | 97.90 | -5.044% | 31 | 700 | -78.907% |
| 2026-02-25 | 103.20 | 103.60 | 103.00 | 103.10 | +3.100% | 76 | 677 | -79.971% |
| 2026-02-24 | 100.34 | 102.29 | 100.00 | 100.00 | +25.865% | 6 | 677 | -79.350% |
| 2026-02-23 | 79.80 | 79.80 | 79.45 | 79.45 | -2.155% | 4 | 676 | -74.009% |
| 2026-02-20 | 80.80 | 81.40 | 80.80 | 81.20 | -0.733% | 24 | 676 | -74.569% |
| 2026-02-17 | 80.56 | 81.80 | 80.56 | 81.80 | -7.256% | 2 | 664 | -74.756% |
| 2026-02-12 | 88.40 | 90.00 | 87.50 | 88.20 | +1.089% | 54 | 664 | -76.587% |
| 2026-02-11 | 81.70 | 87.30 | 81.70 | 87.25 | +18.225% | 33 | 649 | -76.332% |
| 2026-02-10 | 74.70 | 75.60 | 73.80 | 73.80 | -7.923% | 44 | 639 | -72.019% |
| 2026-02-09 | 76.70 | 80.78 | 76.70 | 80.15 | +25.923% | 449 | 630 | -74.236% |
| 2026-02-06 | 63.10 | 63.78 | 62.45 | 63.65 | +17.090% | 46 | 592 | -67.557% |
| 2026-02-05 | 60.00 | 60.32 | 54.36 | 54.36 | +4.942% | 58 | 592 | -62.013% |
| 2026-02-04 | 54.10 | 54.38 | 51.80 | 51.80 | -19.063% | 34 | 583 | -60.135% |
| 2026-02-03 | 65.40 | 66.74 | 62.40 | 64.00 | +13.778% | 127 | 588 | -67.734% |
| 2026-02-02 | 50.00 | 56.25 | 48.00 | 56.25 | +23.085% | 154 | 580 | -63.289% |
| 2026-01-30 | 48.40 | 49.10 | 45.70 | 45.70 | +13.965% | 454 | 535 | -54.814% |
| 2026-01-29 | 38.00 | 40.10 | 38.00 | 40.10 | -3.837% | 353 | 376 | -48.504% |
| 2026-01-28 | 38.00 | 41.70 | 37.00 | 41.70 | +18.803% | 26 | 314 | -50.480% |
| 2026-01-27 | 34.00 | 35.20 | 33.62 | 35.10 | +6.687% | 70 | 303 | -41.168% |
| 2026-01-26 | 34.70 | 35.92 | 32.70 | 32.90 | +0.766% | 434 | 287 | -37.234% |
| 2026-01-23 | 32.60 | 33.00 | 32.15 | 32.65 | +4.280% | 22 | 90 | -36.753% |
| 2026-01-22 | 31.14 | 31.74 | 31.05 | 31.31 | -10.029% | 67 | 87 | -34.047% |
| 2026-01-21 | 35.00 | 36.00 | 29.20 | 34.80 | -7.200% | 10 | 76 | -40.661% |
| 2026-01-20 | 40.38 | 40.38 | 37.23 | 37.50 | -2.850% | 73 | 74 | -44.933% |
| 2026-01-16 | 36.90 | 38.60 | 36.89 | 38.60 | +28.667% | 8 | 43 | -46.503% |
| 2026-01-15 | 32.00 | 32.00 | 30.00 | 30.00 | -4.943% | 6 | 43 | -31.167% |
| 2026-01-13 | 30.00 | 31.56 | 30.00 | 31.56 | +12.714% | 2 | 37 | -34.569% |
| 2026-01-12 | 28.70 | 28.70 | 28.00 | 28.00 | +8.949% | 12 | 35 | -26.250% |
| 2026-01-09 | 26.00 | 26.00 | 25.70 | 25.70 | -9.187% | 3 | 27 | -19.650% |
| 2026-01-08 | 28.30 | 28.30 | 28.30 | 28.30 | -25.526% | 1 | 27 | -27.032% |
| 2026-01-05 | 38.00 | 38.00 | 38.00 | 38.00 | +5.556% | 2 | 25 | -45.658% |
| 2026-01-02 | 36.00 | 36.00 | 36.00 | 36.00 | +14.286% | 2 | 25 | -42.639% |
| 2025-12-31 | 31.50 | 31.50 | 31.50 | 31.50 | -12.134% | 1 | 22 | -34.444% |
| 2025-12-30 | 35.80 | 35.85 | 35.80 | 35.85 | +2.224% | 3 | 22 | -42.399% |
| 2025-12-29 | 34.58 | 35.07 | 34.58 | 35.07 | -10.077% | 7 | 22 | -41.118% |
| 2025-12-22 | 39.00 | 39.00 | 39.00 | 39.00 | +11.429% | 1 | 17 | -47.051% |
| 2025-12-19 | 33.10 | 35.00 | 33.10 | 35.00 | +16.667% | 7 | 16 | -41.000% |
| 2025-12-17 | 35.60 | 35.60 | 30.00 | 30.00 | -28.571% | 6 | 12 | -31.167% |
| 2025-12-15 | 43.00 | 43.62 | 42.00 | 42.00 | +3.729% | 6 | 7 | -50.833% |
| 2025-12-12 | 42.00 | 42.00 | 40.49 | 40.49 | -8.394% | 8 | 2 | -49.000% |
| 2025-12-11 | 44.00 | 44.60 | 43.64 | 44.20 | 0.000% | 11 | 8 | -53.281% |