Dark

GEV20270115C520
GEV Jan 15 2027 520.00 Call (GEV270115C00520000)
option OPRA

EOD

Sep 8, 2026

443.70-18.355%(-99.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	443.7000	443.7000	443.7000	443.7000	-18.355%	1	184	0.000%
2026-08-12	543.4500	543.4500	543.4500	543.4500	+11.872%	1	185	-18.355%
2026-08-10	485.7800	485.7800	485.7800	485.7800	-8.705%	1	186	-8.662%
2026-07-24	532.1000	532.1000	532.1000	532.1000	-5.303%	1	186	-16.613%
2026-07-15	561.9000	561.9000	561.9000	561.9000	-0.934%	1	187	-21.036%
2026-07-10	567.2000	567.2000	567.2000	567.2000	+2.217%	1	188	-21.774%
2026-07-07	554.9000	554.9000	554.9000	554.9000	-14.416%	1	189	-20.040%
2026-07-06	683.9900	683.9900	644.5000	648.3700	+21.100%	11	190	-31.567%
2026-06-24	535.4000	535.4000	535.4000	535.4000	-2.972%	2	199	-17.127%
2026-06-23	551.8000	551.8000	551.8000	551.8000	+37.366%	1	199	-19.590%
2026-06-11	401.7000	401.7000	401.7000	401.7000	-18.860%	1	200	+10.456%
2026-05-18	512.3000	512.3000	495.0700	495.0700	-12.947%	6	201	-10.376%
2026-05-14	568.7000	568.7000	568.7000	568.7000	+3.400%	1	203	-21.980%
2026-05-07	550.0000	550.0000	550.0000	550.0000	+10.442%	1	204	-19.327%
2026-04-15	498.0000	498.0000	498.0000	498.0000	+2.680%	1	205	-10.904%
2026-04-09	485.0000	485.0000	485.0000	485.0000	+29.013%	1	205	-8.515%
2026-03-31	375.9300	375.9300	375.9300	375.9300	-2.470%	1	205	+18.027%
2026-03-18	385.4500	385.4500	385.4500	385.4500	+10.921%	20	206	+15.112%
2026-03-13	347.5000	347.5000	347.5000	347.5000	+5.845%	3	186	+27.683%
2026-03-05	328.3100	328.3100	328.3100	328.3100	-18.225%	2	186	+35.147%
2026-03-02	400.0400	409.0000	400.0400	401.4800	-2.388%	3	186	+10.516%
2026-02-25	411.3000	411.3000	411.3000	411.3000	+12.377%	1	188	+7.877%
2026-02-20	366.0000	366.0000	366.0000	366.0000	+1.385%	1	188	+21.230%
2026-02-19	363.9600	363.9600	361.0000	361.0000	+4.365%	2	188	+22.909%
2026-02-13	347.2000	347.2000	343.6000	345.9000	+4.187%	4	186	+28.274%
2026-02-10	332.0000	332.0000	332.0000	332.0000	-2.853%	1	186	+33.645%
2026-02-09	334.9500	341.7500	334.9500	341.7500	+23.375%	2	186	+29.832%
2026-02-05	277.0000	277.0000	277.0000	277.0000	-12.220%	1	187	+60.181%
2026-02-03	315.5600	315.5600	315.5600	315.5600	+10.024%	1	187	+40.607%
2026-02-02	286.8100	286.8100	286.8100	286.8100	+19.754%	2	187	+54.702%
2026-01-29	239.5000	239.5000	239.5000	239.5000	-0.787%	1	187	+85.261%
2026-01-20	236.6400	241.4000	236.6400	241.4000	+6.250%	3	187	+83.803%
2026-01-16	227.6700	227.6700	227.2000	227.2000	+13.018%	3	186	+95.290%
2026-01-15	201.0300	201.0300	201.0300	201.0300	-5.175%	1	186	+120.713%
2026-01-13	212.0000	212.0000	212.0000	212.0000	-6.854%	1	187	+109.292%
2026-01-05	227.6000	227.6000	227.6000	227.6000	+2.875%	1	186	+94.947%
2026-01-02	218.7000	221.4600	218.6400	221.2400	+7.398%	7	186	+100.551%
2025-12-18	206.0000	206.0000	206.0000	206.0000	+9.867%	2	179	+115.388%
2025-12-17	187.5000	187.5000	187.5000	187.5000	-21.548%	2	177	+136.640%
2025-12-15	239.0000	239.0000	239.0000	239.0000	-0.417%	1	179	+85.649%
2025-12-11	240.0000	240.0000	240.0000	240.0000	-3.614%	1	179	+84.875%
2025-12-10	267.7700	267.7700	242.0000	249.0000	+31.865%	8	179	+78.193%
2025-12-08	195.0000	195.0000	185.5000	188.8300	-4.390%	7	179	+134.973%
2025-12-05	197.5000	197.5000	197.5000	197.5000	+9.722%	1	177	+124.658%
2025-12-03	176.4000	180.1000	176.4000	180.0000	+4.718%	7	177	+146.500%
2025-12-02	173.2000	173.2000	171.8900	171.8900	+5.454%	6	172	+158.130%
2025-12-01	166.0000	166.0000	162.0000	163.0000	+4.393%	5	166	+172.209%
2025-11-25	154.2000	156.1400	151.2000	156.1400	-4.244%	13	165	+184.168%
2025-11-24	163.0600	163.0600	163.0600	163.0600	+2.799%	1	166	+172.108%
2025-11-20	188.2000	188.7000	158.6200	158.6200	-9.360%	3	166	+179.725%
2025-11-19	175.0000	175.0000	175.0000	175.0000	+2.881%	1	168	+153.543%
2025-11-17	170.1000	170.1000	170.1000	170.1000	+1.856%	1	169	+160.847%
2025-11-14	157.0000	170.0000	157.0000	167.0000	+13.528%	5	169	+165.689%
2025-11-13	133.8000	147.1000	132.5000	147.1000	-12.440%	21	169	+201.632%
2025-11-12	165.0000	168.0000	165.0000	168.0000	+2.128%	9	164	+164.107%
2025-11-10	164.5000	164.5000	164.5000	164.5000	+14.236%	1	164	+169.726%
2025-11-07	146.0000	146.0000	144.0000	144.0000	-0.813%	2	164	+208.125%
2025-11-06	145.1800	145.1800	145.1800	145.1800	-3.791%	1	164	+205.621%
2025-11-05	150.6000	154.4000	150.6000	150.9000	+10.307%	4	164	+194.036%
2025-11-04	146.4000	146.4000	136.8000	136.8000	-14.978%	6	164	+224.342%
2025-10-28	160.9000	160.9000	160.9000	160.9000	-2.532%	4	160	+175.761%
2025-10-27	166.0000	166.1000	165.0800	165.0800	+11.541%	8	160	+168.779%
2025-10-22	150.0000	150.0000	134.8000	148.0000	-14.702%	5	160	+199.797%
2025-10-21	173.5100	173.5100	173.5100	173.5100	-4.560%	1	157	+155.720%
2025-10-17	185.4000	185.4000	177.0000	181.8000	-15.268%	4	157	+144.059%
2025-10-15	228.0000	228.0000	213.6000	214.5600	-5.062%	4	155	+106.795%
2025-10-14	226.0000	226.0000	226.0000	226.0000	+2.727%	1	155	+96.327%
2025-10-13	224.6700	224.6700	220.0000	220.0000	+12.878%	2	156	+101.682%
2025-10-10	194.9000	194.9000	194.9000	194.9000	+4.058%	2	156	+127.655%
2025-09-30	187.3000	187.3000	187.3000	187.3000	+3.652%	1	156	+136.893%
2025-09-29	180.7000	180.7000	180.7000	180.7000	-4.543%	1	156	+145.545%
2025-09-19	189.3000	189.3000	189.3000	189.3000	+0.584%	1	156	+134.390%
2025-09-18	188.2000	188.2000	188.2000	188.2000	-0.895%	1	157	+135.760%
2025-09-16	190.0600	190.0600	189.5100	189.9000	-5.518%	14	157	+133.649%
2025-09-15	201.1500	201.1500	200.9900	200.9900	+8.761%	32	157	+120.757%
2025-09-09	183.2200	184.8000	183.2200	184.8000	+4.407%	2	157	+140.097%
2025-09-04	177.0000	177.0000	177.0000	177.0000	+8.789%	1	157	+150.678%
2025-09-02	167.0100	167.0100	160.0000	162.7000	-11.127%	3	158	+172.711%
2025-08-19	195.5000	195.5000	183.0700	183.0700	-8.005%	6	157	+142.366%
2025-08-18	199.0000	199.0000	199.0000	199.0000	-2.394%	1	159	+122.965%
2025-08-14	203.8700	203.8800	203.8700	203.8800	+2.545%	2	159	+117.628%
2025-08-13	218.8000	218.8000	198.8200	198.8200	-11.074%	3	157	+123.167%
2025-08-11	224.2000	224.9000	223.5800	223.5800	-0.454%	3	155	+98.452%
2025-08-07	231.6700	231.6700	224.6000	224.6000	-3.273%	2	155	+97.551%
2025-08-01	232.2000	232.2000	232.2000	232.2000	+4.864%	1	155	+91.085%
2025-07-25	213.8500	224.0000	213.8500	221.4300	+6.652%	21	155	+100.379%
2025-07-24	213.1400	213.1400	206.5400	207.6200	-0.803%	9	155	+113.708%
2025-07-23	202.9700	209.3000	202.5000	209.3000	+38.088%	22	162	+111.992%
2025-07-22	144.0000	151.5700	144.0000	151.5700	-12.337%	4	165	+192.736%
2025-07-21	172.9000	172.9000	172.9000	172.9000	-1.313%	1	165	+156.622%
2025-07-17	175.2000	175.2000	175.2000	175.2000	+8.888%	1	165	+153.253%
2025-07-16	160.9000	160.9000	160.9000	160.9000	-0.062%	2	165	+175.761%
2025-07-15	151.4000	161.0000	151.4000	161.0000	+8.564%	6	167	+175.590%
2025-07-14	148.3000	148.3000	148.3000	148.3000	+2.701%	3	163	+199.191%
2025-07-11	144.4000	144.4000	144.4000	144.4000	-1.231%	3	160	+207.271%
2025-07-10	146.2000	146.2000	146.2000	146.2000	+1.953%	3	157	+203.488%
2025-07-09	143.4000	143.4000	143.4000	143.4000	+1.343%	3	154	+209.414%
2025-07-07	130.9000	141.5000	130.9000	141.5000	+7.564%	11	151	+213.569%
2025-07-03	124.6000	131.5500	124.6000	131.5500	+7.335%	9	146	+237.286%
2025-07-02	122.5600	122.5600	122.5600	122.5600	+7.603%	1	146	+262.027%
2025-07-01	127.5000	127.5000	113.9000	113.9000	-17.886%	4	147	+289.552%
2025-06-30	136.2000	138.7100	134.6000	138.7100	+0.514%	7	144	+219.876%
2025-06-27	125.0000	142.5000	124.2000	138.0000	+10.843%	7	139	+221.522%
2025-06-26	124.7000	124.7000	124.5000	124.5000	+1.220%	3	137	+256.386%
2025-06-25	130.7000	130.7000	123.0000	123.0000	+8.466%	7	134	+260.732%
2025-06-23	113.4000	113.4000	113.4000	113.4000	-0.961%	3	127	+291.270%
2025-06-18	114.5000	114.5000	114.5000	114.5000	+0.175%	3	121	+287.511%
2025-06-17	114.3000	114.3000	114.3000	114.3000	-4.383%	3	121	+288.189%
2025-06-16	119.5400	119.5400	119.5400	119.5400	+5.975%	10	118	+271.173%
2025-06-13	112.8000	112.8000	112.8000	112.8000	+0.356%	6	108	+293.351%
2025-06-12	112.4000	112.4000	112.4000	112.4000	+10.304%	1	105	+294.751%
2025-06-11	101.9000	101.9000	101.9000	101.9000	-12.794%	3	104	+335.427%
2025-06-09	115.4000	116.8800	115.4000	116.8500	+1.697%	6	101	+279.718%
2025-06-06	114.9000	114.9000	114.9000	114.9000	-3.640%	6	95	+286.162%
2025-06-04	122.6000	122.6000	119.2400	119.2400	+1.481%	4	88	+272.107%
2025-06-03	122.7300	122.8300	117.5000	117.5000	+1.908%	10	88	+277.617%
2025-06-02	115.3000	115.3000	115.3000	115.3000	+6.838%	3	82	+284.822%
2025-05-30	107.9200	107.9200	107.9200	107.9200	-2.246%	2	79	+311.138%
2025-05-29	106.7500	110.4000	106.7500	110.4000	-7.071%	7	78	+301.902%
2025-05-28	118.8000	118.8000	118.8000	118.8000	+9.695%	3	76	+273.485%
2025-05-23	108.3000	108.3000	108.3000	108.3000	+5.146%	6	75	+309.695%
2025-05-22	103.8600	103.8600	103.0000	103.0000	-0.145%	4	75	+330.777%
2025-05-21	93.9000	103.1500	93.9000	103.1500	+10.085%	4	71	+330.150%
2025-05-20	93.7000	93.7000	93.7000	93.7000	+15.252%	3	69	+373.533%
2025-05-19	81.3000	81.3000	81.3000	81.3000	-0.974%	3	66	+445.756%
2025-05-16	82.1000	82.1000	82.1000	82.1000	-2.563%	6	63	+440.438%
2025-05-15	84.2900	84.2900	84.2600	84.2600	-3.482%	7	60	+426.584%
2025-05-13	87.3000	87.3000	87.3000	87.3000	+25.233%	1	53	+408.247%
2025-05-06	69.7100	69.7100	69.7100	69.7100	+30.299%	1	52	+536.494%
2025-04-29	49.9800	53.5000	49.9800	53.5000	+15.751%	16	51	+729.346%
2025-04-24	46.2200	46.2200	46.2200	46.2200	+4.499%	1	35	+859.974%
2025-04-23	45.2000	45.6000	43.9000	44.2300	+19.541%	20	35	+903.165%
2025-04-21	37.0000	37.0000	37.0000	37.0000	-5.852%	1	34	+1,099.189%
2025-04-15	39.4000	39.4000	39.3000	39.3000	+15.588%	2	34	+1,029.008%
2025-04-10	34.0000	34.0000	34.0000	34.0000	-21.532%	1	33	+1,205.000%
2025-04-02	43.3300	43.3300	43.3300	43.3300	+29.731%	1	33	+924.002%
2025-03-27	33.4000	33.4000	33.4000	33.4000	-25.446%	1	33	+1,228.443%
2025-03-25	44.8200	44.8200	44.8000	44.8000	-1.082%	25	33	+890.402%
2025-03-19	45.2900	45.2900	45.2900	45.2900	+19.815%	1	9	+879.686%
2025-02-24	37.8000	37.8000	37.8000	37.8000	-34.828%	1	8	+1,073.810%
2025-02-18	58.0000	58.0000	58.0000	58.0000	+0.520%	1	8	+665.000%
2025-02-13	57.9000	57.9000	57.7000	57.7000	+11.605%	3	8	+668.977%
2025-02-04	51.7000	51.7000	51.7000	51.7000	-20.462%	2	8	+758.221%
2025-01-30	65.0000	65.0000	65.0000	65.0000	+9.983%	1	7	+582.615%
2025-01-29	56.7000	59.1000	56.7000	59.1000	+21.856%	2	7	+650.761%
2025-01-28	40.1000	48.5000	40.1000	48.5000	-36.159%	3	6	+814.845%
2025-01-21	75.9700	75.9700	75.9700	75.9700	+9.467%	1	3	+484.046%
2025-01-15	69.4000	69.4000	69.4000	69.4000	+3.274%	1	3	+539.337%
2025-01-14	67.2000	67.2000	67.2000	67.2000	+50.673%	1	2	+560.268%
2024-12-26	44.6000	44.6000	44.6000	44.6000	+1.826%	1	2	+894.843%
2024-12-19	43.8000	43.8000	43.8000	43.8000	+6.362%	2	2	+913.014%
2024-12-17	41.1800	41.1800	41.1800	41.1800	0.000%	2	2	+977.465%

.dark-mode .XqvpWM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqvpWM{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115C520GEV Jan 15 2027 520.00 Call (GEV270115C00520000)option OPRA

GEV20270115C520
GEV Jan 15 2027 520.00 Call (GEV270115C00520000)
option OPRA