GEV270115C00320000
GEV Jan 15 2027 320.00 Call
optionOPRA
EODOct 22, 2026
534.10USD-5.189%(-29.23)15Vol64OI
GEV270115C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 547.65 | 547.65 | 534.10 | 534.10 | -5.189% | 15 | 65 | 0.000% |
| 2026-09-15 | 563.33 | 563.33 | 563.33 | 563.33 | -27.218% | 1 | 66 | -5.189% |
| 2026-07-09 | 774.00 | 774.00 | 774.00 | 774.00 | +3.483% | 1 | 66 | -30.995% |
| 2026-06-24 | 748.35 | 748.35 | 747.95 | 747.95 | +15.225% | 6 | 63 | -28.591% |
| 2026-06-01 | 649.12 | 649.12 | 649.12 | 649.12 | -9.969% | 1 | 64 | -17.719% |
| 2026-05-21 | 721.00 | 721.00 | 721.00 | 721.00 | +22.390% | 2 | 66 | -25.922% |
| 2026-03-23 | 589.10 | 589.10 | 589.10 | 589.10 | +21.464% | 1 | 66 | -9.336% |
| 2026-03-06 | 485.00 | 485.00 | 485.00 | 485.00 | -13.082% | 2 | 67 | +10.124% |
| 2026-02-24 | 559.00 | 559.00 | 558.00 | 558.00 | +4.104% | 2 | 65 | -4.283% |
| 2026-02-20 | 524.00 | 536.00 | 524.00 | 536.00 | +36.213% | 2 | 65 | -0.354% |
| 2026-01-28 | 393.50 | 393.50 | 393.50 | 393.50 | +12.108% | 1 | 66 | +35.731% |
| 2025-12-18 | 351.00 | 351.00 | 351.00 | 351.00 | -8.713% | 1 | 67 | +52.165% |
| 2025-12-15 | 384.50 | 384.50 | 384.50 | 384.50 | +23.633% | 1 | 66 | +38.908% |
| 2025-11-28 | 311.00 | 311.00 | 311.00 | 311.00 | +5.782% | 1 | 65 | +71.736% |
| 2025-11-24 | 294.00 | 294.00 | 294.00 | 294.00 | +8.088% | 2 | 66 | +81.667% |
| 2025-11-18 | 272.00 | 272.00 | 272.00 | 272.00 | -7.962% | 1 | 66 | +96.360% |
| 2025-11-14 | 295.53 | 295.53 | 295.53 | 295.53 | -2.722% | 1 | 66 | +80.726% |
| 2025-10-23 | 303.80 | 303.80 | 303.80 | 303.80 | -3.248% | 1 | 67 | +75.806% |
| 2025-10-03 | 314.00 | 314.00 | 314.00 | 314.00 | -0.777% | 1 | 67 | +70.096% |
| 2025-09-08 | 316.46 | 316.46 | 316.46 | 316.46 | +9.124% | 1 | 67 | +68.773% |
| 2025-09-05 | 290.00 | 290.00 | 290.00 | 290.00 | -14.706% | 1 | 66 | +84.172% |
| 2025-08-13 | 340.00 | 340.00 | 340.00 | 340.00 | -6.491% | 1 | 66 | +57.088% |
| 2025-08-07 | 363.60 | 363.60 | 363.60 | 363.60 | +2.049% | 10 | 66 | +46.892% |
| 2025-07-28 | 356.30 | 356.30 | 356.30 | 356.30 | -0.918% | 1 | 56 | +49.902% |
| 2025-07-25 | 359.60 | 359.60 | 359.60 | 359.60 | +4.629% | 1 | 56 | +48.526% |
| 2025-07-24 | 343.69 | 343.69 | 343.69 | 343.69 | -0.020% | 1 | 57 | +55.402% |
| 2025-07-23 | 343.76 | 343.76 | 343.76 | 343.76 | +16.497% | 1 | 58 | +55.370% |
| 2025-07-17 | 295.08 | 295.08 | 295.08 | 295.08 | +6.144% | 4 | 58 | +81.002% |
| 2025-07-14 | 278.00 | 278.00 | 278.00 | 278.00 | +5.383% | 1 | 58 | +92.122% |
| 2025-07-10 | 263.80 | 263.80 | 263.80 | 263.80 | +10.215% | 1 | 59 | +102.464% |
| 2025-06-25 | 239.35 | 239.35 | 239.35 | 239.35 | +8.934% | 1 | 60 | +123.146% |
| 2025-06-17 | 219.72 | 219.72 | 219.72 | 219.72 | +10.274% | 1 | 60 | +143.082% |
| 2025-06-10 | 199.25 | 199.25 | 199.25 | 199.25 | -4.161% | 2 | 61 | +168.055% |
| 2025-05-30 | 207.90 | 207.90 | 207.90 | 207.90 | -0.550% | 8 | 61 | +156.902% |
| 2025-05-29 | 209.05 | 209.05 | 209.05 | 209.05 | -5.905% | 1 | 62 | +155.489% |
| 2025-05-28 | 211.45 | 222.17 | 211.45 | 222.17 | +9.443% | 17 | 61 | +140.401% |
| 2025-05-22 | 202.70 | 203.64 | 202.70 | 203.00 | +9.140% | 8 | 44 | +163.103% |
| 2025-05-19 | 186.00 | 186.00 | 186.00 | 186.00 | +2.762% | 1 | 46 | +187.151% |
| 2025-05-13 | 181.00 | 181.00 | 181.00 | 181.00 | +12.130% | 1 | 46 | +195.083% |
| 2025-05-12 | 161.42 | 161.42 | 161.42 | 161.42 | +10.562% | 1 | 46 | +230.876% |
| 2025-05-05 | 146.00 | 146.00 | 146.00 | 146.00 | -2.770% | 1 | 46 | +265.822% |
| 2025-05-02 | 150.16 | 150.16 | 150.16 | 150.16 | +17.084% | 2 | 47 | +255.687% |
| 2025-04-29 | 125.98 | 128.25 | 125.98 | 128.25 | +0.549% | 2 | 47 | +316.452% |
| 2025-04-25 | 126.90 | 127.78 | 126.90 | 127.55 | +13.884% | 16 | 46 | +318.738% |
| 2025-04-23 | 112.00 | 112.00 | 112.00 | 112.00 | +13.131% | 1 | 41 | +376.875% |
| 2025-04-17 | 99.00 | 99.00 | 99.00 | 99.00 | +1.434% | 1 | 42 | +439.495% |
| 2025-04-16 | 97.60 | 97.60 | 97.60 | 97.60 | -3.366% | 1 | 42 | +447.234% |
| 2025-04-15 | 101.00 | 101.00 | 101.00 | 101.00 | +4.124% | 1 | 43 | +428.812% |
| 2025-04-14 | 97.00 | 97.00 | 97.00 | 97.00 | +2.830% | 1 | 43 | +450.619% |
| 2025-04-09 | 94.33 | 94.33 | 94.33 | 94.33 | +52.145% | 3 | 43 | +466.204% |
| 2025-04-07 | 62.00 | 62.00 | 62.00 | 62.00 | -6.373% | 10 | 46 | +761.452% |
| 2025-04-04 | 66.35 | 66.35 | 66.22 | 66.22 | -17.912% | 8 | 46 | +706.554% |
| 2025-03-28 | 80.63 | 80.67 | 80.63 | 80.67 | -13.258% | 4 | 46 | +562.080% |
| 2025-03-26 | 93.00 | 93.00 | 93.00 | 93.00 | -8.644% | 1 | 45 | +474.301% |
| 2025-03-21 | 101.80 | 101.80 | 101.80 | 101.80 | -4.323% | 4 | 44 | +424.656% |
| 2025-03-19 | 106.40 | 106.40 | 106.40 | 106.40 | +16.667% | 1 | 42 | +401.974% |
| 2025-03-14 | 91.59 | 91.59 | 91.20 | 91.20 | +41.373% | 6 | 43 | +485.636% |
| 2025-03-10 | 67.37 | 67.65 | 64.40 | 64.51 | -13.641% | 4 | 42 | +727.934% |
| 2025-03-07 | 74.70 | 74.70 | 74.70 | 74.70 | -19.721% | 2 | 40 | +614.993% |
| 2025-03-04 | 81.00 | 93.05 | 81.00 | 93.05 | -13.037% | 3 | 40 | +473.992% |
| 2025-02-26 | 107.00 | 107.00 | 107.00 | 107.00 | +26.928% | 1 | 40 | +399.159% |
| 2025-02-25 | 85.22 | 85.22 | 80.40 | 84.30 | +0.369% | 7 | 36 | +533.571% |
| 2025-02-24 | 83.99 | 83.99 | 83.99 | 83.99 | -16.842% | 1 | 36 | +535.909% |
| 2025-02-21 | 107.77 | 107.77 | 101.00 | 101.00 | -15.833% | 24 | 35 | +428.812% |
| 2025-02-20 | 120.00 | 120.00 | 120.00 | 120.00 | -6.279% | 1 | 23 | +345.083% |
| 2025-02-03 | 128.04 | 128.04 | 128.04 | 128.04 | -9.958% | 1 | 24 | +317.135% |
| 2025-01-30 | 134.00 | 142.50 | 134.00 | 142.20 | +42.628% | 5 | 25 | +275.598% |
| 2025-01-28 | 94.50 | 100.20 | 94.50 | 99.70 | -0.300% | 4 | 28 | +435.707% |
| 2025-01-27 | 110.00 | 111.80 | 96.90 | 100.00 | -41.072% | 13 | 28 | +434.100% |
| 2025-01-24 | 170.50 | 170.50 | 169.70 | 169.70 | -0.586% | 12 | 29 | +214.732% |
| 2025-01-22 | 170.70 | 170.70 | 170.70 | 170.70 | +2.800% | 1 | 32 | +212.888% |
| 2025-01-21 | 163.00 | 166.05 | 163.00 | 166.05 | +17.292% | 3 | 33 | +221.650% |
| 2025-01-14 | 141.57 | 141.57 | 141.57 | 141.57 | +17.242% | 1 | 35 | +277.269% |
| 2025-01-10 | 120.75 | 120.75 | 120.75 | 120.75 | -5.936% | 4 | 35 | +342.319% |
| 2025-01-06 | 128.85 | 128.85 | 128.37 | 128.37 | +25.853% | 2 | 33 | +316.063% |
| 2024-12-30 | 102.00 | 102.00 | 102.00 | 102.00 | +12.088% | 1 | 33 | +423.627% |
| 2024-12-18 | 91.00 | 91.00 | 91.00 | 91.00 | -4.432% | 1 | 32 | +486.923% |
| 2024-12-17 | 95.22 | 95.22 | 95.22 | 95.22 | -4.493% | 2 | 31 | +460.912% |
| 2024-12-12 | 99.70 | 99.70 | 99.70 | 99.70 | -9.528% | 1 | 29 | +435.707% |
| 2024-12-11 | 110.22 | 110.22 | 110.20 | 110.20 | +6.990% | 4 | 28 | +384.664% |
| 2024-12-09 | 103.00 | 103.00 | 103.00 | 103.00 | -7.207% | 1 | 24 | +418.544% |
| 2024-12-02 | 111.00 | 111.00 | 111.00 | 111.00 | -1.718% | 4 | 24 | +381.171% |
| 2024-11-22 | 112.94 | 112.94 | 112.94 | 112.94 | +16.577% | 2 | 24 | +372.906% |
| 2024-11-18 | 96.93 | 96.93 | 96.88 | 96.88 | +2.845% | 2 | 24 | +451.301% |
| 2024-11-12 | 94.20 | 94.20 | 94.20 | 94.20 | -13.973% | 1 | 23 | +466.985% |
| 2024-11-11 | 109.50 | 109.50 | 109.50 | 109.50 | +13.225% | 2 | 24 | +387.763% |
| 2024-11-06 | 96.71 | 96.71 | 96.71 | 96.71 | +14.857% | 1 | 22 | +452.270% |
| 2024-11-01 | 82.00 | 84.20 | 82.00 | 84.20 | +6.582% | 12 | 22 | +534.323% |
| 2024-10-31 | 79.00 | 79.00 | 79.00 | 79.00 | +3.947% | 4 | 18 | +576.076% |
| 2024-10-29 | 76.00 | 76.00 | 76.00 | 76.00 | +21.212% | 2 | 17 | +602.763% |
| 2024-10-23 | 62.70 | 62.70 | 62.70 | 62.70 | +5.556% | 1 | 17 | +751.834% |
| 2024-10-04 | 54.60 | 59.40 | 54.60 | 59.40 | +14.231% | 8 | 17 | +799.158% |
| 2024-10-03 | 51.90 | 52.00 | 51.80 | 52.00 | -2.072% | 4 | 13 | +927.115% |
| 2024-10-02 | 53.30 | 53.30 | 53.10 | 53.10 | +7.927% | 3 | 9 | +905.838% |
| 2024-09-26 | 49.40 | 49.40 | 49.20 | 49.20 | -6.464% | 4 | 6 | +985.569% |
| 2024-09-25 | 51.80 | 52.70 | 50.80 | 52.60 | +7.566% | 5 | 9 | +915.399% |
| 2024-09-20 | 48.90 | 48.90 | 48.90 | 48.90 | +4.264% | 2 | 5 | +992.229% |
| 2024-09-19 | 45.00 | 46.90 | 44.80 | 46.90 | +7.816% | 6 | 4 | +1038.806% |
| 2024-09-17 | 43.50 | 43.50 | 43.50 | 43.50 | +14.474% | 1 | 1 | +1127.816% |
| 2024-09-16 | 38.00 | 38.00 | 38.00 | 38.00 | 0.000% | 1 | 1 | +1305.526% |