GEV270115C01100000
GEV Jan 15 2027 1100.00 Call
optionOPRA
EODOct 29, 2026
19.30USD+6.044%(+1.10)65Vol655OI
GEV270115C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 19.90 | 24.00 | 19.00 | 19.30 | +6.044% | 65 | 602 | 0.000% |
| 2026-10-28 | 16.00 | 19.80 | 12.25 | 18.20 | -15.349% | 48 | 606 | +6.044% |
| 2026-10-27 | 20.00 | 22.27 | 18.50 | 21.50 | +33.540% | 19 | 605 | -10.233% |
| 2026-10-26 | 12.50 | 16.10 | 12.50 | 16.10 | +38.793% | 44 | 602 | +19.876% |
| 2026-10-23 | 13.00 | 13.60 | 11.50 | 11.60 | -10.769% | 76 | 591 | +66.379% |
| 2026-10-22 | 19.67 | 19.67 | 13.00 | 13.00 | -59.926% | 161 | 536 | +48.462% |
| 2026-10-21 | 30.83 | 32.46 | 30.60 | 32.44 | +36.878% | 28 | 531 | -40.506% |
| 2026-10-20 | 27.00 | 28.80 | 23.70 | 23.70 | -13.250% | 4 | 532 | -18.565% |
| 2026-10-19 | 29.70 | 29.71 | 27.00 | 27.32 | -19.196% | 11 | 527 | -29.356% |
| 2026-10-16 | 36.70 | 36.70 | 33.81 | 33.81 | +8.365% | 31 | 541 | -42.916% |
| 2026-10-15 | 27.46 | 31.50 | 26.00 | 31.20 | -10.061% | 43 | 528 | -38.141% |
| 2026-10-14 | 46.68 | 46.68 | 34.69 | 34.69 | -40.190% | 20 | 526 | -44.364% |
| 2026-10-13 | 58.00 | 58.00 | 58.00 | 58.00 | -1.377% | 1 | 526 | -66.724% |
| 2026-10-12 | 60.10 | 60.10 | 58.81 | 58.81 | -3.432% | 3 | 523 | -67.182% |
| 2026-10-09 | 57.15 | 60.90 | 54.90 | 60.90 | +1.163% | 14 | 514 | -68.309% |
| 2026-10-08 | 62.52 | 71.15 | 56.80 | 60.20 | -2.352% | 28 | 499 | -67.940% |
| 2026-10-07 | 60.60 | 61.65 | 60.60 | 61.65 | -28.397% | 3 | 495 | -68.694% |
| 2026-10-06 | 77.85 | 86.80 | 77.85 | 86.10 | +43.000% | 9 | 500 | -77.584% |
| 2026-10-05 | 60.60 | 60.60 | 60.21 | 60.21 | -4.429% | 2 | 499 | -67.946% |
| 2026-10-02 | 66.00 | 66.00 | 55.25 | 63.00 | +3.618% | 17 | 498 | -69.365% |
| 2026-10-01 | 49.04 | 68.00 | 45.50 | 60.80 | +18.219% | 21 | 492 | -68.257% |
| 2026-09-30 | 51.43 | 51.43 | 51.43 | 51.43 | -2.962% | 2 | 493 | -62.473% |
| 2026-09-29 | 52.79 | 53.00 | 52.40 | 53.00 | +3.922% | 25 | 504 | -63.585% |
| 2026-09-28 | 51.20 | 51.20 | 51.00 | 51.00 | -2.074% | 5 | 504 | -62.157% |
| 2026-09-25 | 50.43 | 52.08 | 50.43 | 52.08 | -3.179% | 9 | 497 | -62.942% |
| 2026-09-24 | 46.98 | 55.10 | 46.98 | 53.79 | +3.842% | 25 | 488 | -64.120% |
| 2026-09-23 | 50.00 | 51.80 | 48.10 | 51.80 | -5.818% | 4 | 487 | -62.741% |
| 2026-09-22 | 49.76 | 55.00 | 49.76 | 55.00 | +1.852% | 12 | 478 | -64.909% |
| 2026-09-21 | 56.51 | 56.51 | 54.00 | 54.00 | +10.610% | 61 | 454 | -64.259% |
| 2026-09-18 | 53.00 | 53.00 | 48.82 | 48.82 | -2.458% | 4 | 454 | -60.467% |
| 2026-09-17 | 61.04 | 61.04 | 50.05 | 50.05 | +2.185% | 8 | 450 | -61.439% |
| 2026-09-16 | 49.08 | 54.60 | 47.50 | 48.98 | +40.263% | 5 | 448 | -60.596% |
| 2026-09-15 | 37.35 | 37.50 | 32.70 | 34.92 | +1.926% | 11 | 442 | -44.731% |
| 2026-09-14 | 37.67 | 38.35 | 34.00 | 34.26 | -43.484% | 30 | 425 | -43.666% |
| 2026-09-11 | 60.94 | 61.02 | 60.50 | 60.62 | +19.921% | 31 | 445 | -68.162% |
| 2026-09-10 | 54.25 | 54.25 | 50.45 | 50.55 | -17.845% | 3 | 444 | -61.820% |
| 2026-09-09 | 62.45 | 62.45 | 61.50 | 61.53 | -9.368% | 3 | 445 | -68.633% |
| 2026-09-08 | 67.09 | 67.89 | 67.09 | 67.89 | +10.122% | 3 | 443 | -71.572% |
| 2026-09-04 | 60.99 | 61.65 | 60.99 | 61.65 | +2.070% | 2 | 443 | -68.694% |
| 2026-09-03 | 50.70 | 60.73 | 49.28 | 60.40 | +23.897% | 11 | 440 | -68.046% |
| 2026-09-02 | 42.80 | 51.60 | 42.80 | 48.75 | +18.498% | 56 | 425 | -60.410% |
| 2026-09-01 | 40.40 | 41.50 | 40.20 | 41.14 | -6.415% | 7 | 423 | -53.087% |
| 2026-08-31 | 43.20 | 44.37 | 42.50 | 43.96 | -27.170% | 11 | 428 | -56.096% |
| 2026-08-28 | 61.00 | 61.00 | 60.36 | 60.36 | -10.578% | 5 | 424 | -68.025% |
| 2026-08-27 | 67.33 | 68.13 | 67.33 | 67.50 | +0.746% | 21 | 423 | -71.407% |
| 2026-08-26 | 66.40 | 67.00 | 66.40 | 67.00 | -1.903% | 51 | 372 | -71.194% |
| 2026-08-25 | 68.30 | 68.30 | 68.30 | 68.30 | +1.516% | 1 | 372 | -71.742% |
| 2026-08-24 | 67.40 | 68.10 | 67.28 | 67.28 | -13.511% | 8 | 367 | -71.314% |
| 2026-08-21 | 77.79 | 77.79 | 77.79 | 77.79 | -1.966% | 1 | 366 | -75.190% |
| 2026-08-20 | 83.00 | 83.00 | 74.30 | 79.35 | -9.521% | 7 | 365 | -75.677% |
| 2026-08-19 | 99.00 | 99.00 | 87.70 | 87.70 | -15.956% | 5 | 364 | -77.993% |
| 2026-08-18 | 110.00 | 110.00 | 99.00 | 104.35 | -32.192% | 7 | 358 | -81.505% |
| 2026-08-17 | 148.42 | 154.85 | 148.42 | 153.89 | +9.921% | 5 | 357 | -87.459% |
| 2026-08-13 | 119.28 | 140.00 | 119.28 | 140.00 | +12.450% | 6 | 354 | -86.214% |
| 2026-08-12 | 124.50 | 124.50 | 124.50 | 124.50 | -0.702% | 1 | 355 | -84.498% |
| 2026-08-11 | 122.00 | 125.38 | 122.00 | 125.38 | +15.028% | 2 | 354 | -84.607% |
| 2026-08-10 | 110.55 | 110.55 | 109.00 | 109.00 | -0.909% | 2 | 354 | -82.294% |
| 2026-08-07 | 115.00 | 115.00 | 110.00 | 110.00 | -18.939% | 2 | 354 | -82.455% |
| 2026-08-04 | 125.50 | 135.70 | 125.50 | 135.70 | +11.660% | 5 | 355 | -85.777% |
| 2026-08-03 | 122.00 | 122.00 | 121.40 | 121.53 | -0.516% | 31 | 360 | -84.119% |
| 2026-07-31 | 122.10 | 124.57 | 122.10 | 122.16 | +7.630% | 7 | 357 | -84.201% |
| 2026-07-30 | 111.44 | 122.10 | 110.75 | 113.50 | +29.566% | 58 | 365 | -82.996% |
| 2026-07-29 | 95.55 | 95.55 | 85.40 | 87.60 | -12.488% | 134 | 302 | -77.968% |
| 2026-07-28 | 104.95 | 105.07 | 94.98 | 100.10 | -20.080% | 24 | 301 | -80.719% |
| 2026-07-27 | 115.00 | 125.25 | 115.00 | 125.25 | -7.421% | 4 | 301 | -84.591% |
| 2026-07-24 | 142.00 | 142.00 | 132.93 | 135.29 | -14.102% | 4 | 299 | -85.734% |
| 2026-07-23 | 133.65 | 157.50 | 133.65 | 157.50 | +19.048% | 6 | 295 | -87.746% |
| 2026-07-22 | 142.53 | 142.63 | 127.00 | 132.30 | -26.906% | 11 | 296 | -85.412% |
| 2026-07-21 | 190.35 | 190.35 | 181.00 | 181.00 | -0.659% | 5 | 298 | -89.337% |
| 2026-07-20 | 181.50 | 187.00 | 180.90 | 182.20 | +7.747% | 5 | 297 | -89.407% |
| 2026-07-17 | 136.12 | 169.50 | 136.12 | 169.10 | +13.528% | 3 | 297 | -88.587% |
| 2026-07-16 | 146.29 | 149.16 | 146.29 | 148.95 | +2.831% | 7 | 294 | -87.043% |
| 2026-07-15 | 158.50 | 158.50 | 144.85 | 144.85 | -16.272% | 2 | 294 | -86.676% |
| 2026-07-14 | 173.00 | 173.00 | 173.00 | 173.00 | -1.453% | 2 | 295 | -88.844% |
| 2026-07-13 | 175.55 | 175.55 | 175.55 | 175.55 | -4.696% | 1 | 294 | -89.006% |
| 2026-07-10 | 176.65 | 184.20 | 176.65 | 184.20 | -0.968% | 4 | 293 | -89.522% |
| 2026-07-09 | 186.00 | 186.00 | 186.00 | 186.00 | -8.284% | 1 | 293 | -89.624% |
| 2026-07-08 | 202.80 | 202.80 | 202.80 | 202.80 | +12.106% | 1 | 294 | -90.483% |
| 2026-07-07 | 188.04 | 188.04 | 167.40 | 180.90 | -22.692% | 18 | 298 | -89.331% |
| 2026-07-06 | 242.30 | 257.30 | 234.00 | 234.00 | +16.273% | 10 | 302 | -91.752% |
| 2026-07-02 | 224.50 | 224.50 | 195.24 | 201.25 | -7.245% | 4 | 301 | -90.410% |
| 2026-07-01 | 207.95 | 230.20 | 207.95 | 216.97 | -7.617% | 3 | 300 | -91.105% |
| 2026-06-30 | 235.00 | 235.00 | 234.86 | 234.86 | +20.528% | 2 | 300 | -91.782% |
| 2026-06-29 | 180.20 | 196.00 | 180.20 | 194.86 | +21.864% | 11 | 300 | -90.095% |
| 2026-06-26 | 165.80 | 166.70 | 159.90 | 159.90 | -14.078% | 14 | 301 | -87.930% |
| 2026-06-25 | 191.35 | 191.35 | 180.67 | 186.10 | +22.434% | 4 | 302 | -89.629% |
| 2026-06-24 | 151.50 | 169.00 | 145.00 | 152.00 | +1.401% | 19 | 292 | -87.303% |
| 2026-06-23 | 166.89 | 166.89 | 149.90 | 149.90 | -27.233% | 7 | 293 | -87.125% |
| 2026-06-22 | 211.80 | 211.80 | 197.92 | 206.00 | +4.569% | 9 | 299 | -90.631% |
| 2026-06-18 | 187.30 | 197.00 | 184.59 | 197.00 | +25.526% | 53 | 302 | -90.203% |
| 2026-06-17 | 136.18 | 156.94 | 136.18 | 156.94 | +19.783% | 44 | 307 | -87.702% |
| 2026-06-16 | 124.65 | 131.92 | 124.15 | 131.02 | +7.623% | 13 | 307 | -85.269% |
| 2026-06-15 | 112.28 | 121.74 | 112.28 | 121.74 | +35.252% | 7 | 303 | -84.147% |
| 2026-06-11 | 87.20 | 90.90 | 86.28 | 90.01 | +19.219% | 13 | 305 | -78.558% |
| 2026-06-10 | 84.80 | 85.81 | 72.50 | 75.50 | -5.625% | 7 | 302 | -74.437% |
| 2026-06-09 | 108.60 | 108.60 | 80.00 | 80.00 | -25.926% | 5 | 301 | -75.875% |
| 2026-06-08 | 110.80 | 114.00 | 107.70 | 108.00 | +2.857% | 7 | 297 | -82.130% |
| 2026-06-05 | 109.98 | 110.08 | 105.00 | 105.00 | -11.205% | 144 | 232 | -81.619% |
| 2026-06-04 | 106.10 | 118.25 | 106.10 | 118.25 | +0.896% | 4 | 230 | -83.679% |
| 2026-06-03 | 117.20 | 117.20 | 117.20 | 117.20 | -1.180% | 1 | 229 | -83.532% |
| 2026-06-02 | 109.67 | 119.10 | 109.67 | 118.60 | +6.272% | 11 | 223 | -83.727% |
| 2026-06-01 | 107.69 | 116.44 | 107.69 | 111.60 | -3.975% | 32 | 244 | -82.706% |
| 2026-05-29 | 133.65 | 135.00 | 113.90 | 116.22 | -17.953% | 31 | 230 | -83.394% |
| 2026-05-28 | 136.60 | 147.00 | 135.62 | 141.65 | -9.338% | 8 | 227 | -86.375% |
| 2026-05-27 | 162.40 | 162.40 | 156.24 | 156.24 | -14.665% | 4 | 228 | -87.647% |
| 2026-05-26 | 188.76 | 188.76 | 175.00 | 183.09 | +10.096% | 13 | 230 | -89.459% |
| 2026-05-22 | 165.00 | 168.00 | 165.00 | 166.30 | +2.025% | 4 | 226 | -88.394% |
| 2026-05-21 | 162.99 | 163.63 | 160.81 | 163.00 | +15.357% | 25 | 219 | -88.160% |
| 2026-05-19 | 138.80 | 141.30 | 138.80 | 141.30 | -1.670% | 2 | 220 | -86.341% |
| 2026-05-18 | 159.25 | 159.25 | 140.94 | 143.70 | -20.410% | 5 | 219 | -86.569% |
| 2026-05-15 | 173.27 | 180.55 | 170.84 | 180.55 | -4.838% | 36 | 188 | -89.310% |
| 2026-05-14 | 187.51 | 189.73 | 187.51 | 189.73 | +4.592% | 2 | 188 | -89.828% |
| 2026-05-13 | 184.60 | 184.70 | 181.40 | 181.40 | +10.610% | 15 | 187 | -89.361% |
| 2026-05-12 | 171.90 | 171.90 | 164.00 | 164.00 | -14.583% | 2 | 187 | -88.232% |
| 2026-05-11 | 191.20 | 192.00 | 191.20 | 192.00 | +10.408% | 2 | 187 | -89.948% |
| 2026-05-08 | 173.90 | 173.90 | 173.90 | 173.90 | +0.520% | 1 | 187 | -88.902% |
| 2026-05-07 | 208.00 | 208.00 | 171.55 | 173.00 | -21.041% | 28 | 179 | -88.844% |
| 2026-05-06 | 188.59 | 219.10 | 186.55 | 219.10 | +7.402% | 9 | 178 | -91.191% |
| 2026-05-05 | 206.66 | 206.66 | 201.35 | 204.00 | +6.444% | 55 | 180 | -90.539% |
| 2026-05-04 | 191.65 | 191.65 | 191.65 | 191.65 | +0.026% | 1 | 179 | -89.930% |
| 2026-05-01 | 191.80 | 191.80 | 191.60 | 191.60 | -4.248% | 30 | 159 | -89.927% |
| 2026-04-30 | 193.00 | 200.10 | 193.00 | 200.10 | +8.162% | 2 | 159 | -90.355% |
| 2026-04-29 | 185.00 | 185.00 | 185.00 | 185.00 | -7.602% | 1 | 157 | -89.568% |
| 2026-04-28 | 198.35 | 200.22 | 182.90 | 200.22 | -8.991% | 26 | 156 | -90.361% |
| 2026-04-27 | 218.50 | 221.00 | 218.00 | 220.00 | -10.186% | 6 | 171 | -91.227% |
| 2026-04-24 | 230.25 | 248.85 | 230.25 | 244.95 | +0.898% | 15 | 167 | -92.121% |
| 2026-04-23 | 241.32 | 266.96 | 237.50 | 242.77 | +11.362% | 53 | 166 | -92.050% |
| 2026-04-22 | 198.90 | 233.52 | 198.90 | 218.00 | +48.058% | 79 | 167 | -91.147% |
| 2026-04-21 | 154.00 | 154.00 | 144.00 | 147.24 | +1.092% | 5 | 186 | -86.892% |
| 2026-04-20 | 147.49 | 147.49 | 145.65 | 145.65 | -4.866% | 2 | 186 | -86.749% |
| 2026-04-17 | 153.37 | 153.37 | 153.10 | 153.10 | +12.906% | 7 | 184 | -87.394% |
| 2026-04-16 | 135.21 | 135.60 | 135.20 | 135.60 | -1.166% | 3 | 183 | -85.767% |
| 2026-04-15 | 144.16 | 150.55 | 137.20 | 137.20 | -3.244% | 8 | 182 | -85.933% |
| 2026-04-13 | 146.70 | 146.70 | 141.80 | 141.80 | -2.943% | 10 | 187 | -86.389% |
| 2026-04-10 | 134.16 | 146.75 | 134.16 | 146.10 | +7.206% | 9 | 187 | -86.790% |
| 2026-04-09 | 128.59 | 136.70 | 128.59 | 136.28 | +16.479% | 16 | 185 | -85.838% |
| 2026-04-08 | 123.18 | 123.18 | 117.00 | 117.00 | +12.500% | 2 | 186 | -83.504% |
| 2026-04-06 | 104.00 | 104.00 | 104.00 | 104.00 | +6.177% | 1 | 187 | -81.442% |
| 2026-04-02 | 97.95 | 97.95 | 97.95 | 97.95 | -9.948% | 1 | 186 | -80.296% |
| 2026-04-01 | 102.28 | 108.77 | 102.28 | 108.77 | +14.134% | 7 | 186 | -82.256% |
| 2026-03-31 | 85.40 | 95.30 | 85.40 | 95.30 | +19.274% | 22 | 185 | -79.748% |
| 2026-03-30 | 76.00 | 79.90 | 76.00 | 79.90 | -9.779% | 3 | 169 | -75.845% |
| 2026-03-27 | 90.70 | 90.70 | 88.56 | 88.56 | -10.545% | 4 | 169 | -78.207% |
| 2026-03-26 | 105.21 | 105.21 | 99.00 | 99.00 | -14.545% | 11 | 173 | -80.505% |
| 2026-03-25 | 120.74 | 120.74 | 115.85 | 115.85 | +21.947% | 7 | 162 | -83.341% |
| 2026-03-20 | 95.00 | 95.00 | 95.00 | 95.00 | +0.742% | 1 | 158 | -79.684% |
| 2026-03-18 | 94.30 | 94.30 | 94.30 | 94.30 | +27.364% | 1 | 158 | -79.533% |
| 2026-03-16 | 74.04 | 74.04 | 74.04 | 74.04 | -9.153% | 1 | 157 | -73.933% |
| 2026-03-10 | 82.80 | 82.80 | 81.50 | 81.50 | +14.789% | 7 | 156 | -76.319% |
| 2026-03-09 | 71.00 | 71.00 | 71.00 | 71.00 | -14.868% | 15 | 149 | -72.817% |
| 2026-03-03 | 83.00 | 83.40 | 83.00 | 83.40 | -16.181% | 2 | 138 | -76.859% |
| 2026-02-25 | 102.10 | 104.00 | 99.50 | 99.50 | -0.201% | 9 | 137 | -80.603% |
| 2026-02-24 | 97.50 | 100.00 | 96.10 | 99.70 | +30.327% | 27 | 137 | -80.642% |
| 2026-02-23 | 76.50 | 76.50 | 76.50 | 76.50 | -5.181% | 2 | 126 | -74.771% |
| 2026-02-19 | 80.68 | 80.68 | 80.68 | 80.68 | +7.287% | 1 | 128 | -76.078% |
| 2026-02-18 | 76.99 | 77.15 | 75.20 | 75.20 | -5.146% | 17 | 127 | -74.335% |
| 2026-02-17 | 73.00 | 79.28 | 73.00 | 79.28 | -7.123% | 3 | 124 | -75.656% |
| 2026-02-12 | 91.00 | 91.00 | 85.36 | 85.36 | +4.098% | 19 | 123 | -77.390% |
| 2026-02-11 | 79.40 | 82.00 | 79.40 | 82.00 | +13.889% | 35 | 120 | -76.463% |
| 2026-02-10 | 73.70 | 73.90 | 71.92 | 72.00 | -5.138% | 86 | 119 | -73.194% |
| 2026-02-09 | 75.30 | 81.09 | 75.15 | 75.90 | +15.878% | 73 | 58 | -74.572% |
| 2026-02-06 | 62.00 | 65.50 | 61.06 | 65.50 | +11.017% | 19 | 19 | -70.534% |
| 2026-02-03 | 64.00 | 65.60 | 59.00 | 59.00 | 0.000% | 4 | 2 | -67.288% |