GEV270115C00450000
GEV Jan 15 2027 450.00 Call
optionOPRA
InactiveAug 24, 2026
495.00USD-8.940%(-48.60)3Vol98OI
GEV270115C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-24 | 495.95 | 495.95 | 495.00 | 495.00 | -8.940% | 3 | 98 | 0.000% |
| 2026-08-19 | 543.60 | 543.60 | 543.60 | 543.60 | -13.225% | 1 | 99 | -8.940% |
| 2026-08-14 | 626.45 | 626.45 | 626.45 | 626.45 | +25.861% | 3 | 99 | -20.983% |
| 2026-07-28 | 497.73 | 497.73 | 497.73 | 497.73 | -21.876% | 1 | 100 | -0.548% |
| 2026-07-14 | 637.10 | 637.10 | 637.10 | 637.10 | +4.619% | 1 | 101 | -22.304% |
| 2026-07-13 | 608.70 | 608.97 | 608.70 | 608.97 | -2.717% | 2 | 102 | -18.715% |
| 2026-07-10 | 625.98 | 625.98 | 625.98 | 625.98 | -5.622% | 1 | 102 | -20.924% |
| 2026-07-02 | 663.27 | 663.27 | 663.27 | 663.27 | -8.413% | 1 | 103 | -25.370% |
| 2026-07-01 | 724.20 | 724.20 | 724.20 | 724.20 | +29.183% | 6 | 105 | -31.649% |
| 2026-05-19 | 560.60 | 560.60 | 560.60 | 560.60 | -13.660% | 1 | 106 | -11.702% |
| 2026-05-14 | 649.29 | 649.29 | 649.29 | 649.29 | -7.244% | 1 | 107 | -23.763% |
| 2026-04-22 | 679.45 | 700.00 | 679.45 | 700.00 | +20.690% | 3 | 107 | -29.286% |
| 2026-04-21 | 575.64 | 580.00 | 575.64 | 580.00 | +20.332% | 15 | 123 | -14.655% |
| 2026-04-01 | 482.00 | 482.00 | 482.00 | 482.00 | +6.637% | 1 | 123 | +2.697% |
| 2026-03-31 | 452.00 | 452.00 | 452.00 | 452.00 | +3.579% | 5 | 124 | +9.513% |
| 2026-03-04 | 436.38 | 436.38 | 436.38 | 436.38 | -5.135% | 5 | 129 | +13.433% |
| 2026-02-24 | 460.00 | 460.00 | 460.00 | 460.00 | +26.914% | 1 | 129 | +7.609% |
| 2026-02-06 | 362.45 | 362.45 | 362.45 | 362.45 | +7.393% | 1 | 130 | +36.571% |
| 2026-02-05 | 337.50 | 337.50 | 337.50 | 337.50 | +5.799% | 1 | 131 | +46.667% |
| 2026-02-04 | 325.00 | 325.00 | 319.00 | 319.00 | -14.016% | 2 | 132 | +55.172% |
| 2026-02-03 | 371.00 | 371.00 | 371.00 | 371.00 | +8.132% | 1 | 132 | +33.423% |
| 2026-02-02 | 332.50 | 343.10 | 332.50 | 343.10 | +10.003% | 11 | 133 | +44.273% |
| 2026-01-30 | 331.25 | 331.25 | 310.00 | 311.90 | +7.700% | 21 | 144 | +58.705% |
| 2026-01-29 | 284.20 | 289.60 | 281.00 | 289.60 | +14.466% | 16 | 145 | +70.925% |
| 2026-01-22 | 253.00 | 253.00 | 253.00 | 253.00 | -6.580% | 1 | 144 | +95.652% |
| 2026-01-21 | 270.60 | 274.60 | 269.88 | 270.82 | -1.520% | 9 | 143 | +82.778% |
| 2026-01-20 | 295.80 | 295.80 | 275.00 | 275.00 | -3.169% | 2 | 139 | +80.000% |
| 2026-01-16 | 284.00 | 284.00 | 284.00 | 284.00 | +16.393% | 1 | 142 | +74.296% |
| 2026-01-15 | 244.00 | 244.00 | 244.00 | 244.00 | -2.365% | 10 | 142 | +102.869% |
| 2026-01-14 | 249.91 | 249.91 | 249.91 | 249.91 | -1.996% | 1 | 132 | +98.071% |
| 2026-01-13 | 258.83 | 258.88 | 255.00 | 255.00 | +3.654% | 21 | 132 | +94.118% |
| 2026-01-12 | 227.90 | 246.01 | 227.90 | 246.01 | +3.192% | 3 | 121 | +101.211% |
| 2026-01-08 | 238.00 | 238.40 | 238.00 | 238.40 | -9.765% | 3 | 118 | +107.634% |
| 2026-01-07 | 272.40 | 272.40 | 264.20 | 264.20 | -5.066% | 2 | 115 | +87.358% |
| 2026-01-06 | 263.00 | 278.30 | 263.00 | 278.30 | +3.766% | 5 | 113 | +77.866% |
| 2026-01-05 | 268.20 | 268.20 | 268.20 | 268.20 | +3.508% | 3 | 107 | +84.564% |
| 2025-12-31 | 259.11 | 259.11 | 259.11 | 259.11 | -2.959% | 2 | 107 | +91.039% |
| 2025-12-22 | 267.01 | 267.01 | 267.01 | 267.01 | +5.621% | 1 | 107 | +85.386% |
| 2025-12-19 | 252.80 | 252.80 | 252.80 | 252.80 | +11.366% | 4 | 106 | +95.807% |
| 2025-12-17 | 271.00 | 271.00 | 227.00 | 227.00 | -21.090% | 14 | 102 | +118.062% |
| 2025-12-15 | 294.35 | 294.35 | 284.06 | 287.67 | +2.283% | 4 | 97 | +72.072% |
| 2025-12-12 | 293.75 | 293.75 | 281.25 | 281.25 | -4.076% | 7 | 99 | +76.000% |
| 2025-12-11 | 301.55 | 301.55 | 293.20 | 293.20 | +0.219% | 7 | 92 | +68.827% |
| 2025-12-10 | 296.00 | 323.00 | 292.56 | 292.56 | +22.924% | 7 | 86 | +69.196% |
| 2025-12-09 | 228.45 | 246.00 | 228.45 | 238.00 | -2.857% | 14 | 92 | +107.983% |
| 2025-12-04 | 233.00 | 245.00 | 233.00 | 245.00 | +16.667% | 12 | 95 | +102.041% |
| 2025-11-28 | 210.00 | 210.00 | 210.00 | 210.00 | +0.719% | 1 | 88 | +135.714% |
| 2025-11-26 | 208.50 | 208.50 | 208.50 | 208.50 | +8.877% | 1 | 88 | +137.410% |
| 2025-11-25 | 191.80 | 191.80 | 191.50 | 191.50 | -3.865% | 10 | 88 | +158.486% |
| 2025-11-24 | 199.20 | 199.20 | 199.20 | 199.20 | +5.592% | 1 | 86 | +148.494% |
| 2025-11-21 | 188.65 | 188.65 | 188.65 | 188.65 | -7.886% | 1 | 86 | +162.391% |
| 2025-11-19 | 204.80 | 204.80 | 204.80 | 204.80 | +1.386% | 2 | 85 | +141.699% |
| 2025-11-14 | 202.00 | 202.00 | 202.00 | 202.00 | +15.429% | 2 | 87 | +145.050% |
| 2025-11-13 | 183.00 | 183.00 | 175.00 | 175.00 | -17.062% | 2 | 85 | +182.857% |
| 2025-11-10 | 211.00 | 211.00 | 211.00 | 211.00 | +18.207% | 1 | 85 | +134.597% |
| 2025-11-06 | 178.50 | 178.50 | 178.50 | 178.50 | -6.348% | 1 | 84 | +177.311% |
| 2025-11-05 | 190.60 | 190.60 | 190.60 | 190.60 | +3.027% | 10 | 83 | +159.706% |
| 2025-11-04 | 185.00 | 185.00 | 185.00 | 185.00 | -10.628% | 1 | 73 | +167.568% |
| 2025-11-03 | 207.00 | 207.00 | 207.00 | 207.00 | +0.106% | 1 | 73 | +139.130% |
| 2025-10-31 | 206.78 | 206.78 | 206.78 | 206.78 | +4.434% | 1 | 73 | +139.385% |
| 2025-10-29 | 198.00 | 198.00 | 198.00 | 198.00 | +4.458% | 1 | 74 | +150.000% |
| 2025-10-28 | 189.55 | 189.55 | 189.55 | 189.55 | -8.106% | 1 | 73 | +161.145% |
| 2025-10-27 | 204.00 | 206.27 | 204.00 | 206.27 | -4.283% | 4 | 77 | +139.977% |
| 2025-10-24 | 215.50 | 215.50 | 215.50 | 215.50 | +2.619% | 1 | 77 | +129.698% |
| 2025-10-23 | 209.50 | 210.00 | 209.50 | 210.00 | +4.738% | 2 | 76 | +135.714% |
| 2025-10-22 | 200.50 | 200.50 | 200.50 | 200.50 | -5.669% | 1 | 76 | +146.883% |
| 2025-10-21 | 212.30 | 212.55 | 212.30 | 212.55 | -2.834% | 6 | 77 | +132.886% |
| 2025-10-20 | 218.75 | 218.75 | 218.75 | 218.75 | -6.477% | 1 | 78 | +126.286% |
| 2025-10-16 | 233.90 | 233.90 | 233.90 | 233.90 | -3.347% | 1 | 77 | +111.629% |
| 2025-10-15 | 263.00 | 263.00 | 242.00 | 242.00 | +0.749% | 2 | 77 | +104.545% |
| 2025-10-14 | 240.20 | 240.20 | 240.20 | 240.20 | +4.891% | 2 | 75 | +106.078% |
| 2025-10-10 | 240.00 | 240.00 | 229.00 | 229.00 | -5.489% | 6 | 77 | +116.157% |
| 2025-10-09 | 242.30 | 242.30 | 242.30 | 242.30 | +6.272% | 5 | 73 | +104.292% |
| 2025-09-25 | 228.00 | 228.00 | 228.00 | 228.00 | -8.997% | 1 | 78 | +117.105% |
| 2025-09-23 | 243.00 | 250.54 | 243.00 | 250.54 | +4.175% | 5 | 77 | +97.573% |
| 2025-09-22 | 240.00 | 240.50 | 240.00 | 240.50 | +3.664% | 6 | 73 | +105.821% |
| 2025-09-19 | 232.00 | 232.00 | 232.00 | 232.00 | +0.389% | 5 | 70 | +113.362% |
| 2025-09-17 | 233.60 | 233.60 | 225.00 | 231.10 | -0.388% | 6 | 75 | +114.193% |
| 2025-09-16 | 242.00 | 242.00 | 232.00 | 232.00 | -5.499% | 9 | 75 | +113.362% |
| 2025-09-15 | 245.50 | 245.50 | 245.50 | 245.50 | +22.139% | 5 | 71 | +101.629% |
| 2025-09-05 | 201.00 | 201.00 | 201.00 | 201.00 | -6.512% | 1 | 76 | +146.269% |
| 2025-09-04 | 215.00 | 215.00 | 215.00 | 215.00 | +9.974% | 1 | 75 | +130.233% |
| 2025-09-03 | 208.59 | 208.59 | 195.50 | 195.50 | -5.051% | 4 | 74 | +153.197% |
| 2025-09-02 | 210.00 | 210.00 | 205.90 | 205.90 | -11.884% | 4 | 74 | +140.408% |
| 2025-08-29 | 245.00 | 245.00 | 233.67 | 233.67 | +3.853% | 3 | 75 | +111.837% |
| 2025-08-25 | 229.00 | 229.00 | 225.00 | 225.00 | -1.747% | 5 | 75 | +120.000% |
| 2025-08-22 | 230.00 | 230.00 | 229.00 | 229.00 | -3.192% | 3 | 78 | +116.157% |
| 2025-08-21 | 236.55 | 236.55 | 236.55 | 236.55 | +3.297% | 1 | 76 | +109.258% |
| 2025-08-19 | 229.00 | 229.00 | 229.00 | 229.00 | -5.606% | 1 | 76 | +116.157% |
| 2025-08-18 | 242.60 | 242.60 | 242.60 | 242.60 | -0.858% | 1 | 77 | +104.040% |
| 2025-08-14 | 244.75 | 244.75 | 244.70 | 244.70 | -1.727% | 2 | 76 | +102.289% |
| 2025-08-13 | 240.00 | 249.00 | 240.00 | 249.00 | -12.815% | 4 | 77 | +98.795% |
| 2025-07-31 | 285.60 | 285.60 | 285.60 | 285.60 | +4.673% | 1 | 77 | +73.319% |
| 2025-07-30 | 272.85 | 272.85 | 272.85 | 272.85 | +5.347% | 2 | 77 | +81.418% |
| 2025-07-29 | 259.00 | 259.00 | 259.00 | 259.00 | -0.054% | 1 | 77 | +91.120% |
| 2025-07-25 | 259.14 | 259.14 | 259.14 | 259.14 | +5.513% | 1 | 78 | +91.016% |
| 2025-07-24 | 250.65 | 250.65 | 244.92 | 245.60 | -0.808% | 5 | 77 | +101.547% |
| 2025-07-23 | 243.25 | 247.60 | 237.74 | 247.60 | +30.756% | 5 | 73 | +99.919% |
| 2025-07-22 | 189.36 | 189.36 | 189.36 | 189.36 | -9.777% | 1 | 73 | +161.407% |
| 2025-07-18 | 203.40 | 209.88 | 203.40 | 209.88 | +0.904% | 4 | 74 | +135.849% |
| 2025-07-17 | 207.41 | 208.00 | 207.41 | 208.00 | +4.812% | 2 | 75 | +137.981% |
| 2025-07-16 | 198.11 | 198.45 | 198.11 | 198.45 | -0.025% | 2 | 73 | +149.433% |
| 2025-07-15 | 195.00 | 199.00 | 195.00 | 198.50 | +2.595% | 3 | 72 | +149.370% |
| 2025-07-14 | 193.00 | 193.48 | 193.00 | 193.48 | +4.022% | 2 | 70 | +155.840% |
| 2025-07-09 | 186.00 | 186.00 | 186.00 | 186.00 | +11.045% | 5 | 71 | +166.129% |
| 2025-07-07 | 167.50 | 167.50 | 167.50 | 167.50 | +1.780% | 1 | 71 | +195.522% |
| 2025-07-03 | 161.00 | 164.57 | 161.00 | 164.57 | +2.446% | 2 | 72 | +200.784% |
| 2025-07-02 | 160.64 | 160.64 | 160.64 | 160.64 | +8.908% | 1 | 72 | +208.142% |
| 2025-07-01 | 152.45 | 152.45 | 141.00 | 147.50 | -15.230% | 21 | 73 | +235.593% |
| 2025-06-27 | 156.00 | 174.00 | 156.00 | 174.00 | +14.173% | 3 | 63 | +184.483% |
| 2025-06-24 | 152.40 | 152.40 | 152.40 | 152.40 | +2.481% | 1 | 63 | +224.803% |
| 2025-06-23 | 148.80 | 149.28 | 148.71 | 148.71 | +3.271% | 8 | 62 | +232.863% |
| 2025-06-17 | 149.00 | 149.00 | 144.00 | 144.00 | -1.639% | 3 | 68 | +243.750% |
| 2025-06-16 | 146.40 | 146.40 | 146.40 | 146.40 | +2.665% | 3 | 65 | +238.115% |
| 2025-06-13 | 142.60 | 142.60 | 142.60 | 142.60 | +7.299% | 2 | 62 | +247.125% |
| 2025-06-11 | 132.90 | 132.90 | 132.90 | 132.90 | +1.714% | 1 | 61 | +272.460% |
| 2025-06-10 | 130.66 | 130.66 | 130.66 | 130.66 | -12.980% | 10 | 60 | +278.846% |
| 2025-06-04 | 150.15 | 150.15 | 150.15 | 150.15 | -2.468% | 1 | 70 | +229.670% |
| 2025-06-03 | 153.95 | 153.95 | 153.95 | 153.95 | +4.338% | 3 | 70 | +221.533% |
| 2025-06-02 | 144.58 | 147.55 | 144.58 | 147.55 | +4.505% | 6 | 67 | +235.479% |
| 2025-05-29 | 136.80 | 141.19 | 134.00 | 141.19 | -5.324% | 5 | 65 | +250.591% |
| 2025-05-28 | 144.30 | 149.13 | 144.30 | 149.13 | +5.214% | 6 | 64 | +231.925% |
| 2025-05-27 | 141.90 | 141.90 | 141.74 | 141.74 | +3.816% | 3 | 65 | +249.231% |
| 2025-05-23 | 136.43 | 136.53 | 136.43 | 136.53 | +2.500% | 28 | 48 | +262.558% |
| 2025-05-22 | 133.70 | 133.70 | 133.20 | 133.20 | +5.882% | 2 | 48 | +271.622% |
| 2025-05-21 | 120.05 | 128.50 | 120.05 | 125.80 | +3.539% | 7 | 49 | +293.482% |
| 2025-05-20 | 120.97 | 121.50 | 120.97 | 121.50 | +2.101% | 2 | 46 | +307.407% |
| 2025-05-19 | 119.00 | 119.00 | 119.00 | 119.00 | +8.577% | 1 | 45 | +315.966% |
| 2025-05-15 | 109.60 | 109.60 | 109.50 | 109.60 | -3.009% | 6 | 45 | +351.642% |
| 2025-05-14 | 113.00 | 113.00 | 113.00 | 113.00 | -3.419% | 5 | 45 | +338.053% |
| 2025-05-13 | 108.90 | 117.00 | 108.90 | 117.00 | +33.577% | 2 | 40 | +323.077% |
| 2025-05-09 | 87.59 | 87.59 | 87.59 | 87.59 | -4.897% | 2 | 39 | +465.133% |
| 2025-05-08 | 92.10 | 92.10 | 92.10 | 92.10 | +1.802% | 1 | 38 | +437.459% |
| 2025-05-06 | 90.47 | 90.47 | 90.47 | 90.47 | -1.384% | 2 | 38 | +447.143% |
| 2025-05-02 | 89.98 | 91.74 | 89.98 | 91.74 | +14.560% | 4 | 38 | +439.568% |
| 2025-05-01 | 81.92 | 81.92 | 80.08 | 80.08 | +10.151% | 2 | 38 | +518.132% |
| 2025-04-28 | 72.70 | 72.70 | 72.70 | 72.70 | -3.491% | 2 | 39 | +580.880% |
| 2025-04-25 | 71.80 | 76.18 | 71.80 | 75.33 | +3.333% | 68 | 41 | +557.109% |
| 2025-04-24 | 67.50 | 72.90 | 67.50 | 72.90 | +115.298% | 12 | 46 | +579.012% |
| 2025-04-07 | 33.86 | 33.86 | 33.86 | 33.86 | -5.207% | 1 | 58 | +1361.902% |
| 2025-04-04 | 35.75 | 35.75 | 35.72 | 35.72 | -24.482% | 8 | 58 | +1285.778% |
| 2025-04-03 | 47.30 | 47.30 | 47.30 | 47.30 | -19.831% | 1 | 60 | +946.512% |
| 2025-04-02 | 57.85 | 59.00 | 57.85 | 59.00 | +29.131% | 3 | 59 | +738.983% |
| 2025-03-31 | 45.79 | 45.79 | 45.69 | 45.69 | +2.329% | 2 | 59 | +983.388% |
| 2025-03-28 | 44.42 | 44.65 | 44.42 | 44.65 | -29.295% | 6 | 58 | +1008.623% |
| 2025-03-20 | 63.00 | 63.15 | 63.00 | 63.15 | +54.817% | 2 | 58 | +683.848% |
| 2025-03-11 | 39.00 | 40.79 | 39.00 | 40.79 | +18.921% | 4 | 58 | +1113.533% |
| 2025-03-10 | 36.40 | 36.40 | 34.30 | 34.30 | -18.392% | 4 | 57 | +1343.149% |
| 2025-03-07 | 44.27 | 44.27 | 42.03 | 42.03 | -11.423% | 4 | 57 | +1077.730% |
| 2025-03-06 | 47.45 | 47.45 | 47.45 | 47.45 | -11.885% | 1 | 58 | +943.203% |
| 2025-03-05 | 53.85 | 53.85 | 53.85 | 53.85 | +12.893% | 1 | 58 | +819.220% |
| 2025-03-04 | 46.00 | 47.70 | 46.00 | 47.70 | -24.882% | 20 | 59 | +937.736% |
| 2025-02-26 | 63.30 | 63.50 | 63.30 | 63.50 | +22.421% | 10 | 74 | +679.528% |
| 2025-02-25 | 48.90 | 51.87 | 45.81 | 51.87 | +0.329% | 7 | 64 | +854.309% |
| 2025-02-24 | 55.00 | 55.00 | 51.70 | 51.70 | -34.887% | 22 | 66 | +857.447% |
| 2025-02-19 | 79.40 | 79.40 | 79.40 | 79.40 | +2.518% | 1 | 61 | +523.426% |
| 2025-02-18 | 77.20 | 77.45 | 77.20 | 77.45 | -4.853% | 2 | 61 | +539.122% |
| 2025-02-10 | 81.40 | 81.40 | 81.40 | 81.40 | +9.556% | 2 | 61 | +508.108% |
| 2025-02-03 | 74.30 | 74.30 | 74.30 | 74.30 | -7.530% | 8 | 61 | +566.218% |
| 2025-01-31 | 89.00 | 89.00 | 80.35 | 80.35 | -2.712% | 22 | 69 | +516.055% |
| 2025-01-30 | 82.59 | 82.59 | 82.59 | 82.59 | +19.696% | 1 | 65 | +499.346% |
| 2025-01-29 | 75.41 | 75.41 | 69.00 | 69.00 | +17.128% | 4 | 65 | +617.391% |
| 2025-01-28 | 58.91 | 58.91 | 58.91 | 58.91 | -1.947% | 1 | 67 | +740.265% |
| 2025-01-27 | 48.80 | 64.50 | 48.80 | 60.08 | -51.115% | 37 | 66 | +723.901% |
| 2025-01-23 | 110.50 | 123.05 | 110.50 | 122.90 | +36.177% | 8 | 32 | +302.766% |
| 2025-01-15 | 90.31 | 90.75 | 89.75 | 90.25 | +28.506% | 10 | 28 | +448.476% |
| 2025-01-08 | 70.23 | 70.23 | 70.23 | 70.23 | -8.531% | 2 | 22 | +604.827% |
| 2025-01-07 | 78.61 | 78.80 | 76.78 | 76.78 | +33.997% | 9 | 22 | +544.699% |
| 2024-12-30 | 57.30 | 57.30 | 57.30 | 57.30 | +4.182% | 1 | 21 | +763.874% |
| 2024-12-12 | 62.00 | 62.00 | 54.10 | 55.00 | -14.170% | 20 | 20 | +800.000% |
| 2024-12-11 | 64.08 | 64.08 | 64.08 | 64.08 | +14.021% | 1 | 9 | +672.472% |
| 2024-12-03 | 56.20 | 56.20 | 56.20 | 56.20 | -8.020% | 1 | 8 | +780.783% |
| 2024-11-19 | 61.10 | 61.10 | 61.10 | 61.10 | +15.283% | 1 | 8 | +710.147% |
| 2024-11-12 | 53.00 | 53.00 | 53.00 | 53.00 | -19.195% | 1 | 7 | +833.962% |
| 2024-11-11 | 65.59 | 65.59 | 65.59 | 65.59 | +10.794% | 1 | 6 | +654.688% |
| 2024-11-08 | 59.48 | 59.48 | 59.20 | 59.20 | +3.046% | 4 | 6 | +736.149% |
| 2024-11-06 | 57.45 | 57.45 | 57.45 | 57.45 | +15.733% | 1 | 6 | +761.619% |
| 2024-11-05 | 49.64 | 49.64 | 49.64 | 49.64 | 0.000% | 6 | 6 | +897.180% |