GEV270115C01250000
GEV Jan 15 2027 1250.00 Call
optionOPRA
EODOct 29, 2026
6.60USD+32.000%(+1.60)1Vol245OI
GEV270115C01250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +32.000% | 1 | 245 | 0.000% |
| 2026-10-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -35.065% | 5 | 245 | +32.000% |
| 2026-10-27 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +107.547% | 1 | 245 | -14.286% |
| 2026-10-26 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -26.824% | 1 | 244 | +77.898% |
| 2026-10-23 | 5.0800 | 5.0800 | 5.0700 | 5.0700 | +10.217% | 2 | 242 | +30.178% |
| 2026-10-22 | 4.4000 | 5.0000 | 4.4000 | 4.6000 | -45.882% | 253 | 428 | +43.478% |
| 2026-10-20 | 9.1800 | 9.1800 | 8.5000 | 8.5000 | -22.727% | 21 | 419 | -22.353% |
| 2026-10-19 | 13.8000 | 13.8000 | 11.0000 | 11.0000 | -8.333% | 6 | 419 | -40.000% |
| 2026-10-15 | 10.6000 | 12.0000 | 10.2600 | 12.0000 | -20.000% | 7 | 418 | -45.000% |
| 2026-10-14 | 18.5000 | 18.9000 | 13.1000 | 15.0000 | -45.455% | 22 | 417 | -56.000% |
| 2026-10-09 | 27.5000 | 27.7700 | 27.5000 | 27.5000 | +1.513% | 30 | 391 | -76.000% |
| 2026-10-08 | 27.3500 | 27.3500 | 25.0000 | 27.0900 | -30.378% | 4 | 388 | -75.637% |
| 2026-10-06 | 35.1000 | 43.0000 | 35.0000 | 38.9100 | +40.216% | 60 | 338 | -83.038% |
| 2026-10-05 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -10.194% | 1 | 337 | -76.216% |
| 2026-10-02 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +3.000% | 1 | 337 | -78.641% |
| 2026-10-01 | 23.8000 | 30.0000 | 23.8000 | 30.0000 | +33.215% | 19 | 318 | -78.000% |
| 2026-09-28 | 19.6000 | 22.5200 | 19.6000 | 22.5200 | -11.686% | 4 | 317 | -70.693% |
| 2026-09-24 | 25.3700 | 25.5000 | 25.3300 | 25.5000 | -6.866% | 11 | 309 | -74.118% |
| 2026-09-21 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | +14.083% | 1 | 308 | -75.895% |
| 2026-09-18 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -20.870% | 1 | 307 | -72.500% |
| 2026-09-17 | 29.0000 | 30.3300 | 29.0000 | 30.3300 | +21.320% | 12 | 318 | -78.239% |
| 2026-09-16 | 23.0600 | 25.0000 | 23.0600 | 25.0000 | +48.368% | 15 | 312 | -73.600% |
| 2026-09-15 | 16.8700 | 16.8800 | 16.8500 | 16.8500 | +2.121% | 7 | 305 | -60.831% |
| 2026-09-14 | 17.6200 | 18.6000 | 16.5000 | 16.5000 | -43.005% | 15 | 303 | -60.000% |
| 2026-09-11 | 29.9900 | 29.9900 | 28.9500 | 28.9500 | +13.619% | 3 | 306 | -77.202% |
| 2026-09-10 | 25.4800 | 25.4800 | 25.4800 | 25.4800 | -30.572% | 1 | 305 | -74.097% |
| 2026-09-08 | 30.0000 | 36.7000 | 30.0000 | 36.7000 | +18.387% | 3 | 304 | -82.016% |
| 2026-09-03 | 26.7000 | 31.0000 | 25.8200 | 31.0000 | +14.815% | 33 | 287 | -78.710% |
| 2026-09-02 | 24.3000 | 27.1400 | 24.3000 | 27.0000 | +21.076% | 27 | 260 | -75.556% |
| 2026-09-01 | 22.0000 | 22.5000 | 20.9000 | 22.3000 | -3.043% | 168 | 221 | -70.404% |
| 2026-08-31 | 22.7000 | 24.9000 | 21.7000 | 23.0000 | -20.690% | 59 | 172 | -71.304% |
| 2026-08-28 | 31.5000 | 31.5000 | 28.6000 | 29.0000 | -21.409% | 10 | 166 | -77.241% |
| 2026-08-27 | 36.9000 | 36.9000 | 36.7000 | 36.9000 | -8.528% | 8 | 162 | -82.114% |
| 2026-08-26 | 40.2500 | 40.3400 | 40.2500 | 40.3400 | +7.573% | 2 | 161 | -83.639% |
| 2026-08-25 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -1.316% | 1 | 160 | -82.400% |
| 2026-08-24 | 39.0000 | 39.0000 | 37.9000 | 38.0000 | -12.240% | 4 | 160 | -82.632% |
| 2026-08-20 | 42.5000 | 43.6000 | 42.5000 | 43.3000 | -52.986% | 9 | 160 | -84.758% |
| 2026-08-17 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | +20.298% | 1 | 159 | -92.834% |
| 2026-08-13 | 76.5600 | 76.5600 | 76.5600 | 76.5600 | -3.855% | 1 | 158 | -91.379% |
| 2026-08-12 | 79.6300 | 79.6300 | 79.6300 | 79.6300 | +12.155% | 1 | 157 | -91.712% |
| 2026-08-11 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | -11.692% | 20 | 142 | -90.704% |
| 2026-08-06 | 80.4000 | 80.4000 | 80.4000 | 80.4000 | -6.305% | 1 | 142 | -91.791% |
| 2026-08-04 | 85.8100 | 85.8100 | 85.8100 | 85.8100 | +5.612% | 5 | 145 | -92.309% |
| 2026-08-03 | 81.2500 | 81.2500 | 81.2500 | 81.2500 | -7.439% | 5 | 142 | -91.877% |
| 2026-07-31 | 87.7800 | 87.7800 | 87.7800 | 87.7800 | +12.755% | 1 | 143 | -92.481% |
| 2026-07-30 | 77.8500 | 77.8500 | 77.8500 | 77.8500 | +19.585% | 1 | 143 | -91.522% |
| 2026-07-28 | 70.1200 | 70.1200 | 65.1000 | 65.1000 | -24.495% | 2 | 141 | -89.862% |
| 2026-07-27 | 73.6700 | 86.2200 | 73.6700 | 86.2200 | -2.631% | 20 | 156 | -92.345% |
| 2026-07-22 | 95.3500 | 95.3500 | 88.5500 | 88.5500 | -30.166% | 2 | 156 | -92.547% |
| 2026-07-20 | 126.8000 | 126.8000 | 126.8000 | 126.8000 | +11.228% | 1 | 156 | -94.795% |
| 2026-07-17 | 114.0000 | 114.0000 | 114.0000 | 114.0000 | +7.852% | 1 | 155 | -94.211% |
| 2026-07-16 | 104.6000 | 105.7000 | 102.5000 | 105.7000 | -10.195% | 12 | 155 | -93.756% |
| 2026-07-15 | 117.7000 | 117.7000 | 117.7000 | 117.7000 | -3.525% | 6 | 149 | -94.393% |
| 2026-07-13 | 122.0000 | 122.0000 | 122.0000 | 122.0000 | -9.956% | 1 | 148 | -94.590% |
| 2026-07-10 | 135.4900 | 135.4900 | 135.4900 | 135.4900 | -1.189% | 3 | 145 | -95.129% |
| 2026-07-09 | 135.6400 | 137.1200 | 135.6400 | 137.1200 | -4.112% | 6 | 146 | -95.187% |
| 2026-07-08 | 143.0000 | 143.0000 | 143.0000 | 143.0000 | +23.329% | 1 | 146 | -95.385% |
| 2026-07-07 | 127.6500 | 127.6500 | 115.9500 | 115.9500 | -26.997% | 2 | 145 | -94.308% |
| 2026-07-01 | 165.0000 | 170.2900 | 158.8300 | 158.8300 | -6.543% | 5 | 147 | -95.845% |
| 2026-06-30 | 144.9500 | 169.9500 | 144.9500 | 169.9500 | +30.490% | 8 | 147 | -96.117% |
| 2026-06-29 | 128.1500 | 130.2400 | 122.9900 | 130.2400 | +8.353% | 13 | 150 | -94.932% |
| 2026-06-26 | 123.1500 | 123.1500 | 120.2000 | 120.2000 | +24.534% | 3 | 149 | -94.509% |
| 2026-06-24 | 96.5200 | 96.5200 | 96.5200 | 96.5200 | -31.667% | 5 | 149 | -93.162% |
| 2026-06-22 | 145.9200 | 145.9200 | 141.2500 | 141.2500 | +8.595% | 8 | 150 | -95.327% |
| 2026-06-18 | 130.0000 | 135.0500 | 130.0000 | 130.0700 | +36.128% | 4 | 148 | -94.926% |
| 2026-06-17 | 95.5500 | 95.5500 | 95.5500 | 95.5500 | +54.938% | 3 | 151 | -93.093% |
| 2026-06-12 | 64.5000 | 64.5000 | 61.6700 | 61.6700 | +10.500% | 8 | 159 | -89.298% |
| 2026-06-11 | 56.0000 | 56.0000 | 55.3000 | 55.8100 | +25.416% | 20 | 161 | -88.174% |
| 2026-06-10 | 53.0000 | 53.0000 | 44.5000 | 44.5000 | -24.191% | 24 | 149 | -85.169% |
| 2026-06-09 | 54.7000 | 58.8000 | 52.0000 | 58.7000 | -13.942% | 38 | 152 | -88.756% |
| 2026-06-05 | 68.2100 | 68.2100 | 68.2100 | 68.2100 | -2.807% | 3 | 149 | -90.324% |
| 2026-06-04 | 70.1800 | 70.1800 | 70.1800 | 70.1800 | -12.055% | 1 | 149 | -90.596% |
| 2026-06-02 | 81.0000 | 81.0000 | 79.8000 | 79.8000 | +7.591% | 2 | 149 | -91.729% |
| 2026-06-01 | 74.1700 | 74.1700 | 74.1700 | 74.1700 | -6.221% | 7 | 156 | -91.102% |
| 2026-05-29 | 79.0900 | 79.0900 | 79.0900 | 79.0900 | -15.230% | 1 | 157 | -91.655% |
| 2026-05-28 | 94.5000 | 94.5000 | 93.3000 | 93.3000 | -18.014% | 3 | 158 | -92.926% |
| 2026-05-27 | 110.0000 | 113.8000 | 110.0000 | 113.8000 | -9.768% | 4 | 158 | -94.200% |
| 2026-05-26 | 126.1200 | 126.1200 | 126.1200 | 126.1200 | +14.033% | 1 | 158 | -94.767% |
| 2026-05-21 | 110.6000 | 110.6000 | 110.6000 | 110.6000 | -2.072% | 3 | 158 | -94.033% |
| 2026-05-20 | 112.9400 | 112.9400 | 112.9400 | 112.9400 | +10.856% | 1 | 158 | -94.156% |
| 2026-05-19 | 101.8800 | 101.8800 | 101.8800 | 101.8800 | +5.031% | 1 | 158 | -93.522% |
| 2026-05-18 | 107.5600 | 107.5600 | 97.0000 | 97.0000 | -22.462% | 3 | 158 | -93.196% |
| 2026-05-15 | 125.1000 | 125.1000 | 125.1000 | 125.1000 | -5.213% | 1 | 158 | -94.724% |
| 2026-05-14 | 131.9800 | 131.9800 | 131.9800 | 131.9800 | +15.468% | 2 | 158 | -94.999% |
| 2026-05-12 | 114.3000 | 114.3000 | 114.3000 | 114.3000 | -15.708% | 2 | 158 | -94.226% |
| 2026-05-11 | 135.6000 | 135.6000 | 135.6000 | 135.6000 | +19.135% | 1 | 158 | -95.133% |
| 2026-05-08 | 125.9500 | 125.9500 | 113.8200 | 113.8200 | -7.793% | 7 | 164 | -94.201% |
| 2026-05-07 | 123.4400 | 123.4400 | 123.4400 | 123.4400 | -18.252% | 1 | 164 | -94.653% |
| 2026-05-06 | 147.5200 | 151.0000 | 147.5200 | 151.0000 | +5.594% | 4 | 164 | -95.629% |
| 2026-05-04 | 143.0000 | 143.0000 | 143.0000 | 143.0000 | +3.887% | 2 | 163 | -95.385% |
| 2026-04-30 | 137.6500 | 137.6500 | 137.6500 | 137.6500 | +8.003% | 2 | 163 | -95.205% |
| 2026-04-29 | 152.5000 | 152.5000 | 127.4500 | 127.4500 | -10.874% | 6 | 163 | -94.821% |
| 2026-04-28 | 143.0000 | 143.0000 | 143.0000 | 143.0000 | -11.455% | 1 | 159 | -95.385% |
| 2026-04-27 | 161.5000 | 161.5000 | 161.5000 | 161.5000 | -12.300% | 1 | 159 | -95.913% |
| 2026-04-24 | 176.2500 | 184.1500 | 176.2500 | 184.1500 | +6.445% | 3 | 158 | -96.416% |
| 2026-04-23 | 175.9500 | 175.9500 | 173.0000 | 173.0000 | +16.892% | 7 | 155 | -96.185% |
| 2026-04-22 | 158.5000 | 162.6000 | 148.0000 | 148.0000 | +48.000% | 39 | 155 | -95.541% |
| 2026-04-21 | 101.8900 | 101.8900 | 100.0000 | 100.0000 | +5.787% | 13 | 122 | -93.400% |
| 2026-04-13 | 94.5300 | 94.5300 | 94.5300 | 94.5300 | -2.011% | 1 | 122 | -93.018% |
| 2026-04-10 | 96.4700 | 96.4700 | 96.4700 | 96.4700 | +5.779% | 1 | 122 | -93.158% |
| 2026-04-09 | 91.2000 | 91.2000 | 91.2000 | 91.2000 | +15.736% | 2 | 121 | -92.763% |
| 2026-04-08 | 78.8000 | 79.0000 | 78.6300 | 78.8000 | +8.690% | 10 | 121 | -91.624% |
| 2026-04-02 | 66.1000 | 72.6700 | 66.1000 | 72.5000 | +0.975% | 30 | 131 | -90.897% |
| 2026-04-01 | 71.5000 | 71.8000 | 71.5000 | 71.8000 | +8.788% | 2 | 131 | -90.808% |
| 2026-03-24 | 63.0000 | 67.4000 | 63.0000 | 66.0000 | -8.397% | 30 | 131 | -90.000% |
| 2026-03-23 | 71.2000 | 73.1500 | 71.2000 | 72.0500 | +26.893% | 15 | 133 | -90.840% |
| 2026-03-19 | 57.0000 | 57.0000 | 56.7800 | 56.7800 | +25.066% | 8 | 131 | -88.376% |
| 2026-03-17 | 45.4000 | 45.4000 | 45.4000 | 45.4000 | +1.566% | 2 | 134 | -85.463% |
| 2026-03-16 | 45.2000 | 45.2000 | 44.7000 | 44.7000 | -1.477% | 4 | 134 | -85.235% |
| 2026-03-13 | 45.7000 | 45.7000 | 45.3700 | 45.3700 | -17.808% | 2 | 135 | -85.453% |
| 2026-03-11 | 54.7000 | 55.3000 | 54.6900 | 55.2000 | +1.845% | 86 | 136 | -88.043% |
| 2026-03-10 | 54.0000 | 54.7000 | 53.5500 | 54.2000 | +18.729% | 106 | 151 | -87.823% |
| 2026-03-09 | 46.4000 | 46.4000 | 45.6500 | 45.6500 | -3.935% | 8 | 178 | -85.542% |
| 2026-03-06 | 47.6800 | 48.0000 | 47.3000 | 47.5200 | +1.106% | 24 | 174 | -86.111% |
| 2026-03-05 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -18.685% | 1 | 167 | -85.957% |
| 2026-03-04 | 58.1000 | 58.1000 | 57.8000 | 57.8000 | -13.602% | 8 | 167 | -88.581% |
| 2026-03-02 | 66.2000 | 66.9000 | 66.2000 | 66.9000 | +12.248% | 3 | 163 | -90.135% |
| 2026-02-27 | 61.6000 | 61.8000 | 59.5000 | 59.6000 | -11.111% | 10 | 160 | -88.926% |
| 2026-02-26 | 67.0500 | 67.0500 | 67.0500 | 67.0500 | -1.686% | 1 | 160 | -90.157% |
| 2026-02-25 | 69.2000 | 69.8500 | 67.6000 | 68.2000 | +3.963% | 22 | 150 | -90.323% |
| 2026-02-24 | 60.2400 | 65.8000 | 60.1700 | 65.6000 | +26.739% | 102 | 150 | -89.939% |
| 2026-02-23 | 49.1800 | 51.7600 | 49.0000 | 51.7600 | +1.930% | 35 | 150 | -87.249% |
| 2026-02-20 | 51.8000 | 52.1000 | 50.0000 | 50.7800 | -3.313% | 36 | 146 | -87.003% |
| 2026-02-19 | 52.0000 | 53.0700 | 52.0000 | 52.5200 | +5.674% | 10 | 147 | -87.433% |
| 2026-02-18 | 52.0000 | 52.7000 | 49.7000 | 49.7000 | +3.005% | 40 | 146 | -86.720% |
| 2026-02-17 | 48.7500 | 48.7500 | 48.2500 | 48.2500 | -8.270% | 2 | 138 | -86.321% |
| 2026-02-13 | 53.9000 | 54.0000 | 51.5000 | 52.6000 | -10.239% | 259 | 20 | -87.452% |
| 2026-02-12 | 62.0000 | 62.0000 | 57.0000 | 58.6000 | 0.000% | 24 | 20 | -88.737% |