GEV270115C00330000
GEV Jan 15 2027 330.00 Call
optionOPRA
EODOct 28, 2026
540.10USD-27.053%(-200.30)1Vol198OI
GEV270115C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 540.10 | 540.10 | 540.10 | 540.10 | -27.053% | 1 | 197 | 0.000% |
| 2026-07-13 | 740.40 | 740.40 | 740.40 | 740.40 | +22.949% | 1 | 196 | -27.053% |
| 2026-06-12 | 602.20 | 602.20 | 602.20 | 602.20 | +2.056% | 1 | 197 | -10.312% |
| 2026-06-11 | 590.07 | 590.07 | 590.07 | 590.07 | +0.815% | 1 | 198 | -8.468% |
| 2026-06-10 | 585.30 | 585.30 | 585.30 | 585.30 | -8.447% | 1 | 199 | -7.723% |
| 2026-05-29 | 639.30 | 639.30 | 639.30 | 639.30 | -22.743% | 1 | 198 | -15.517% |
| 2026-04-24 | 827.50 | 827.50 | 827.50 | 827.50 | +4.463% | 1 | 198 | -34.731% |
| 2026-04-22 | 792.15 | 792.15 | 792.15 | 792.15 | +33.190% | 1 | 199 | -31.818% |
| 2026-03-26 | 594.75 | 594.75 | 594.75 | 594.75 | +43.805% | 2 | 199 | -9.189% |
| 2026-02-04 | 413.58 | 413.58 | 413.58 | 413.58 | -4.771% | 80 | 201 | +30.591% |
| 2026-02-02 | 434.30 | 434.30 | 434.30 | 434.30 | +12.805% | 1 | 201 | +24.361% |
| 2026-01-28 | 385.00 | 385.00 | 385.00 | 385.00 | +10.000% | 1 | 202 | +40.286% |
| 2026-01-23 | 350.00 | 350.00 | 350.00 | 350.00 | +3.612% | 1 | 202 | +54.314% |
| 2026-01-12 | 336.25 | 337.80 | 336.25 | 337.80 | +3.082% | 2 | 202 | +59.888% |
| 2026-01-08 | 327.14 | 329.25 | 327.14 | 327.70 | -16.424% | 4 | 202 | +64.815% |
| 2025-12-16 | 392.10 | 392.10 | 392.10 | 392.10 | +2.470% | 3 | 200 | +37.745% |
| 2025-12-15 | 382.65 | 382.65 | 382.65 | 382.65 | -6.390% | 2 | 200 | +41.147% |
| 2025-12-10 | 408.77 | 408.77 | 408.77 | 408.77 | +43.428% | 1 | 200 | +32.128% |
| 2025-12-01 | 285.00 | 285.00 | 285.00 | 285.00 | -4.008% | 1 | 201 | +89.509% |
| 2025-11-26 | 295.10 | 296.90 | 295.10 | 296.90 | +4.993% | 5 | 200 | +81.913% |
| 2025-11-20 | 284.00 | 284.00 | 282.78 | 282.78 | -1.367% | 2 | 200 | +90.997% |
| 2025-11-19 | 286.30 | 286.70 | 286.30 | 286.70 | +5.989% | 2 | 199 | +88.385% |
| 2025-11-18 | 271.00 | 271.00 | 270.50 | 270.50 | -3.220% | 2 | 198 | +99.667% |
| 2025-11-12 | 288.93 | 288.93 | 279.50 | 279.50 | +2.194% | 3 | 199 | +93.238% |
| 2025-11-07 | 261.75 | 273.50 | 261.75 | 273.50 | -4.035% | 3 | 197 | +97.477% |
| 2025-10-30 | 282.00 | 285.00 | 282.00 | 285.00 | -1.179% | 2 | 195 | +89.509% |
| 2025-10-27 | 288.40 | 288.40 | 288.40 | 288.40 | +13.943% | 1 | 196 | +87.275% |
| 2025-10-22 | 253.74 | 253.80 | 253.11 | 253.11 | -16.904% | 3 | 196 | +113.385% |
| 2025-10-20 | 304.60 | 304.60 | 304.60 | 304.60 | -1.742% | 1 | 195 | +77.315% |
| 2025-10-01 | 310.00 | 310.00 | 310.00 | 310.00 | -6.407% | 1 | 195 | +74.226% |
| 2025-09-24 | 331.22 | 331.22 | 331.22 | 331.22 | -2.151% | 1 | 195 | +63.064% |
| 2025-09-22 | 338.50 | 338.50 | 338.50 | 338.50 | +10.261% | 1 | 195 | +59.557% |
| 2025-09-19 | 307.00 | 307.00 | 307.00 | 307.00 | -6.970% | 1 | 196 | +75.928% |
| 2025-09-12 | 330.00 | 330.00 | 330.00 | 330.00 | +15.554% | 1 | 196 | +63.667% |
| 2025-09-02 | 285.58 | 285.58 | 285.58 | 285.58 | -11.550% | 1 | 196 | +89.124% |
| 2025-08-26 | 320.50 | 322.87 | 320.50 | 322.87 | +0.897% | 2 | 196 | +67.281% |
| 2025-08-22 | 322.50 | 322.80 | 320.00 | 320.00 | +4.214% | 4 | 196 | +68.781% |
| 2025-08-19 | 307.06 | 307.06 | 307.06 | 307.06 | -5.520% | 1 | 194 | +75.894% |
| 2025-08-18 | 325.00 | 325.00 | 325.00 | 325.00 | -8.836% | 1 | 195 | +66.185% |
| 2025-08-07 | 356.50 | 356.50 | 356.50 | 356.50 | -2.275% | 1 | 195 | +51.501% |
| 2025-08-06 | 364.80 | 364.80 | 364.80 | 364.80 | +3.431% | 2 | 195 | +48.054% |
| 2025-08-05 | 352.70 | 352.70 | 352.70 | 352.70 | -3.713% | 1 | 195 | +53.133% |
| 2025-08-04 | 372.00 | 372.00 | 366.30 | 366.30 | +3.343% | 14 | 195 | +47.447% |
| 2025-07-25 | 354.45 | 354.45 | 354.45 | 354.45 | +25.115% | 3 | 203 | +52.377% |
| 2025-07-17 | 283.30 | 283.30 | 283.30 | 283.30 | +19.511% | 1 | 206 | +90.646% |
| 2025-07-08 | 238.00 | 238.00 | 234.00 | 237.05 | +0.021% | 24 | 206 | +127.842% |
| 2025-07-07 | 237.00 | 237.00 | 237.00 | 237.00 | +8.716% | 4 | 198 | +127.890% |
| 2025-07-01 | 218.00 | 218.00 | 218.00 | 218.00 | -3.927% | 4 | 201 | +147.752% |
| 2025-06-26 | 226.91 | 226.91 | 226.91 | 226.91 | +7.540% | 2 | 197 | +138.024% |
| 2025-06-23 | 213.00 | 213.00 | 211.00 | 211.00 | -0.472% | 12 | 195 | +155.972% |
| 2025-06-18 | 212.00 | 212.00 | 212.00 | 212.00 | +2.169% | 12 | 195 | +154.764% |
| 2025-06-13 | 210.00 | 210.10 | 207.50 | 207.50 | -2.833% | 32 | 195 | +160.289% |
| 2025-06-12 | 213.00 | 213.55 | 213.00 | 213.55 | +2.177% | 8 | 191 | +152.915% |
| 2025-06-11 | 209.00 | 209.00 | 209.00 | 209.00 | +7.179% | 4 | 187 | +158.421% |
| 2025-06-10 | 204.00 | 204.00 | 193.50 | 195.00 | -8.451% | 36 | 191 | +176.974% |
| 2025-06-09 | 213.00 | 213.00 | 213.00 | 213.00 | -1.389% | 8 | 187 | +153.568% |
| 2025-06-05 | 219.00 | 219.00 | 216.00 | 216.00 | -2.703% | 8 | 186 | +150.046% |
| 2025-06-03 | 224.00 | 224.00 | 222.00 | 222.00 | +4.299% | 7 | 183 | +143.288% |
| 2025-06-02 | 207.50 | 212.85 | 207.50 | 212.85 | +6.425% | 2 | 189 | +153.747% |
| 2025-05-30 | 200.50 | 200.50 | 199.50 | 200.00 | -6.816% | 26 | 187 | +170.050% |
| 2025-05-28 | 214.63 | 214.63 | 214.63 | 214.63 | +8.982% | 2 | 182 | +151.642% |
| 2025-05-22 | 196.94 | 196.94 | 196.94 | 196.94 | +0.995% | 2 | 184 | +174.246% |
| 2025-05-21 | 195.00 | 195.00 | 195.00 | 195.00 | +6.337% | 1 | 182 | +176.974% |
| 2025-05-20 | 183.38 | 183.38 | 183.38 | 183.38 | +11.160% | 1 | 183 | +194.525% |
| 2025-05-13 | 164.97 | 164.97 | 164.97 | 164.97 | +30.514% | 10 | 182 | +227.393% |
| 2025-04-25 | 123.91 | 126.40 | 123.91 | 126.40 | +13.363% | 12 | 192 | +327.294% |
| 2025-04-23 | 111.50 | 111.50 | 111.50 | 111.50 | +23.587% | 1 | 198 | +384.395% |
| 2025-04-14 | 90.00 | 90.22 | 90.00 | 90.22 | +0.714% | 2 | 198 | +498.648% |
| 2025-04-11 | 89.58 | 89.58 | 89.58 | 89.58 | +8.582% | 10 | 200 | +502.925% |
| 2025-04-10 | 82.50 | 82.50 | 82.50 | 82.50 | -15.445% | 10 | 195 | +554.667% |
| 2025-04-09 | 97.57 | 97.57 | 97.57 | 97.57 | +60.821% | 2 | 185 | +453.551% |
| 2025-04-04 | 66.00 | 66.00 | 55.60 | 60.67 | -25.053% | 26 | 185 | +790.226% |
| 2025-04-03 | 80.95 | 80.95 | 80.95 | 80.95 | +2.520% | 2 | 193 | +567.202% |
| 2025-03-27 | 79.20 | 79.20 | 78.96 | 78.96 | -7.638% | 6 | 195 | +584.017% |
| 2025-03-26 | 85.49 | 85.49 | 85.49 | 85.49 | -20.474% | 2 | 191 | +531.770% |
| 2025-03-24 | 107.50 | 107.50 | 107.50 | 107.50 | +11.863% | 1 | 189 | +402.419% |
| 2025-03-19 | 96.10 | 96.10 | 96.10 | 96.10 | -4.264% | 2 | 189 | +462.019% |
| 2025-03-17 | 95.39 | 100.81 | 95.39 | 100.38 | +40.392% | 4 | 189 | +438.055% |
| 2025-03-11 | 65.00 | 71.50 | 65.00 | 71.50 | +16.506% | 2 | 190 | +655.385% |
| 2025-03-10 | 61.37 | 61.37 | 61.37 | 61.37 | -15.352% | 1 | 191 | +780.072% |
| 2025-03-07 | 71.75 | 72.50 | 71.75 | 72.50 | -2.331% | 6 | 191 | +644.966% |
| 2025-03-06 | 76.50 | 76.50 | 74.23 | 74.23 | -5.439% | 2 | 194 | +627.603% |
| 2025-03-04 | 77.75 | 78.50 | 77.75 | 78.50 | -6.581% | 2 | 194 | +588.025% |
| 2025-03-03 | 92.70 | 92.70 | 84.03 | 84.03 | -9.353% | 2 | 194 | +542.747% |
| 2025-02-27 | 92.70 | 92.70 | 92.70 | 92.70 | -11.630% | 2 | 193 | +482.632% |
| 2025-02-26 | 101.50 | 104.90 | 101.50 | 104.90 | +35.233% | 4 | 193 | +414.871% |
| 2025-02-25 | 77.57 | 77.57 | 77.57 | 77.57 | -3.038% | 1 | 195 | +596.274% |
| 2025-02-24 | 93.00 | 93.00 | 80.00 | 80.00 | -17.949% | 4 | 195 | +575.125% |
| 2025-02-21 | 96.80 | 97.50 | 96.80 | 97.50 | -15.217% | 6 | 194 | +453.949% |
| 2025-02-20 | 115.00 | 115.00 | 115.00 | 115.00 | -12.780% | 1 | 191 | +369.652% |
| 2025-02-07 | 138.00 | 138.00 | 131.85 | 131.85 | +0.488% | 4 | 191 | +309.632% |
| 2025-02-06 | 131.21 | 131.21 | 131.21 | 131.21 | -2.016% | 1 | 190 | +311.630% |
| 2025-01-31 | 133.91 | 133.91 | 133.91 | 133.91 | +6.278% | 2 | 189 | +303.331% |
| 2025-01-30 | 126.00 | 126.00 | 126.00 | 126.00 | +14.859% | 1 | 189 | +328.651% |
| 2025-01-29 | 109.70 | 109.70 | 109.70 | 109.70 | +0.642% | 1 | 189 | +392.343% |
| 2025-01-28 | 101.00 | 109.00 | 94.29 | 109.00 | +15.442% | 27 | 189 | +395.505% |
| 2025-01-27 | 106.00 | 106.00 | 94.42 | 94.42 | -46.129% | 209 | 170 | +472.019% |
| 2025-01-23 | 174.18 | 175.27 | 174.18 | 175.27 | +5.948% | 2 | 213 | +208.153% |
| 2025-01-22 | 164.38 | 165.43 | 164.38 | 165.43 | +3.387% | 2 | 214 | +226.483% |
| 2025-01-21 | 147.79 | 160.01 | 144.20 | 160.01 | +14.089% | 214 | 214 | +237.541% |
| 2025-01-15 | 140.25 | 140.25 | 140.25 | 140.25 | +2.000% | 4 | 17 | +285.098% |
| 2025-01-14 | 137.50 | 137.50 | 137.50 | 137.50 | +7.523% | 10 | 21 | +292.800% |
| 2025-01-06 | 124.86 | 128.60 | 124.86 | 127.88 | +31.564% | 21 | 19 | +322.349% |
| 2024-12-30 | 97.20 | 97.20 | 97.20 | 97.20 | +0.914% | 1 | 19 | +455.658% |
| 2024-12-19 | 96.32 | 96.32 | 96.32 | 96.32 | -1.210% | 2 | 18 | +460.735% |
| 2024-12-12 | 97.50 | 97.50 | 97.50 | 97.50 | -3.846% | 1 | 18 | +453.949% |
| 2024-12-11 | 101.40 | 101.40 | 101.40 | 101.40 | -6.111% | 1 | 17 | +432.643% |
| 2024-12-05 | 108.00 | 108.00 | 108.00 | 108.00 | +10.350% | 1 | 17 | +400.093% |
| 2024-12-03 | 98.20 | 98.20 | 97.87 | 97.87 | -5.073% | 2 | 17 | +451.855% |
| 2024-12-02 | 103.10 | 103.10 | 103.10 | 103.10 | +3.100% | 1 | 15 | +423.860% |
| 2024-11-26 | 100.00 | 100.00 | 100.00 | 100.00 | +1.010% | 1 | 15 | +440.100% |
| 2024-11-25 | 99.00 | 99.00 | 99.00 | 99.00 | -7.477% | 1 | 14 | +445.556% |
| 2024-11-22 | 102.00 | 107.00 | 102.00 | 107.00 | -4.973% | 4 | 13 | +404.766% |
| 2024-11-21 | 112.60 | 112.60 | 112.60 | 112.60 | +9.640% | 3 | 9 | +379.663% |
| 2024-11-20 | 105.00 | 105.50 | 102.70 | 102.70 | +0.983% | 4 | 9 | +425.901% |
| 2024-11-19 | 89.50 | 101.70 | 89.50 | 101.70 | +10.543% | 4 | 9 | +431.072% |
| 2024-11-12 | 92.00 | 92.00 | 92.00 | 92.00 | -7.164% | 2 | 7 | +487.065% |
| 2024-11-06 | 98.00 | 99.10 | 98.00 | 99.10 | +24.326% | 4 | 5 | +445.005% |
| 2024-11-01 | 81.01 | 82.30 | 79.71 | 79.71 | +48.519% | 10 | 5 | +577.581% |
| 2024-10-15 | 53.67 | 53.67 | 53.67 | 53.67 | 0.000% | 2 | 2 | +906.335% |