GEV270115C00520000
GEV Jan 15 2027 520.00 Call
optionOPRA
EODOct 22, 2026
379.00USD-8.010%(-33.00)1Vol180OI
GEV270115C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 379.00 | 379.00 | 379.00 | 379.00 | -8.010% | 1 | 181 | 0.000% |
| 2026-10-16 | 412.00 | 412.00 | 412.00 | 412.00 | -12.378% | 1 | 182 | -8.010% |
| 2026-10-14 | 470.20 | 470.20 | 470.20 | 470.20 | -2.292% | 1 | 183 | -19.396% |
| 2026-10-12 | 481.23 | 481.23 | 481.23 | 481.23 | +6.857% | 1 | 183 | -21.243% |
| 2026-09-29 | 450.35 | 450.35 | 450.35 | 450.35 | +1.499% | 1 | 184 | -15.843% |
| 2026-09-08 | 443.70 | 443.70 | 443.70 | 443.70 | -18.355% | 1 | 185 | -14.582% |
| 2026-08-12 | 543.45 | 543.45 | 543.45 | 543.45 | +11.872% | 1 | 186 | -30.260% |
| 2026-08-10 | 485.78 | 485.78 | 485.78 | 485.78 | -8.705% | 1 | 186 | -21.981% |
| 2026-07-24 | 532.10 | 532.10 | 532.10 | 532.10 | -5.303% | 1 | 187 | -28.773% |
| 2026-07-15 | 561.90 | 561.90 | 561.90 | 561.90 | -0.934% | 1 | 188 | -32.550% |
| 2026-07-10 | 567.20 | 567.20 | 567.20 | 567.20 | +2.217% | 1 | 189 | -33.181% |
| 2026-07-07 | 554.90 | 554.90 | 554.90 | 554.90 | -14.416% | 1 | 190 | -31.699% |
| 2026-07-06 | 683.99 | 683.99 | 644.50 | 648.37 | +21.100% | 11 | 199 | -41.546% |
| 2026-06-24 | 535.40 | 535.40 | 535.40 | 535.40 | -2.972% | 2 | 199 | -29.212% |
| 2026-06-23 | 551.80 | 551.80 | 551.80 | 551.80 | +37.366% | 1 | 200 | -31.316% |
| 2026-06-11 | 401.70 | 401.70 | 401.70 | 401.70 | -18.860% | 1 | 201 | -5.651% |
| 2026-05-18 | 512.30 | 512.30 | 495.07 | 495.07 | -12.947% | 6 | 203 | -23.445% |
| 2026-05-14 | 568.70 | 568.70 | 568.70 | 568.70 | +3.400% | 1 | 204 | -33.357% |
| 2026-05-07 | 550.00 | 550.00 | 550.00 | 550.00 | +10.442% | 1 | 205 | -31.091% |
| 2026-04-15 | 498.00 | 498.00 | 498.00 | 498.00 | +2.680% | 1 | 205 | -23.896% |
| 2026-04-09 | 485.00 | 485.00 | 485.00 | 485.00 | +29.013% | 1 | 205 | -21.856% |
| 2026-03-31 | 375.93 | 375.93 | 375.93 | 375.93 | -2.470% | 1 | 205 | +0.817% |
| 2026-03-18 | 385.45 | 385.45 | 385.45 | 385.45 | +10.921% | 20 | 206 | -1.673% |
| 2026-03-13 | 347.50 | 347.50 | 347.50 | 347.50 | +5.845% | 3 | 186 | +9.065% |
| 2026-03-05 | 328.31 | 328.31 | 328.31 | 328.31 | -18.225% | 2 | 186 | +15.440% |
| 2026-03-02 | 400.04 | 409.00 | 400.04 | 401.48 | -2.388% | 3 | 186 | -5.599% |
| 2026-02-25 | 411.30 | 411.30 | 411.30 | 411.30 | +12.377% | 1 | 188 | -7.853% |
| 2026-02-20 | 366.00 | 366.00 | 366.00 | 366.00 | +1.385% | 1 | 188 | +3.552% |
| 2026-02-19 | 363.96 | 363.96 | 361.00 | 361.00 | +4.365% | 2 | 188 | +4.986% |
| 2026-02-13 | 347.20 | 347.20 | 343.60 | 345.90 | +4.187% | 4 | 186 | +9.569% |
| 2026-02-10 | 332.00 | 332.00 | 332.00 | 332.00 | -2.853% | 1 | 186 | +14.157% |
| 2026-02-09 | 334.95 | 341.75 | 334.95 | 341.75 | +23.375% | 2 | 186 | +10.900% |
| 2026-02-05 | 277.00 | 277.00 | 277.00 | 277.00 | -12.220% | 1 | 187 | +36.823% |
| 2026-02-03 | 315.56 | 315.56 | 315.56 | 315.56 | +10.024% | 1 | 187 | +20.104% |
| 2026-02-02 | 286.81 | 286.81 | 286.81 | 286.81 | +19.754% | 2 | 187 | +32.143% |
| 2026-01-29 | 239.50 | 239.50 | 239.50 | 239.50 | -0.787% | 1 | 187 | +58.246% |
| 2026-01-20 | 236.64 | 241.40 | 236.64 | 241.40 | +6.250% | 3 | 187 | +57.001% |
| 2026-01-16 | 227.67 | 227.67 | 227.20 | 227.20 | +13.018% | 3 | 186 | +66.813% |
| 2026-01-15 | 201.03 | 201.03 | 201.03 | 201.03 | -5.175% | 1 | 186 | +88.529% |
| 2026-01-13 | 212.00 | 212.00 | 212.00 | 212.00 | -6.854% | 1 | 187 | +78.774% |
| 2026-01-05 | 227.60 | 227.60 | 227.60 | 227.60 | +2.875% | 1 | 186 | +66.520% |
| 2026-01-02 | 218.70 | 221.46 | 218.64 | 221.24 | +7.398% | 7 | 186 | +71.307% |
| 2025-12-18 | 206.00 | 206.00 | 206.00 | 206.00 | +9.867% | 2 | 179 | +83.981% |
| 2025-12-17 | 187.50 | 187.50 | 187.50 | 187.50 | -21.548% | 2 | 177 | +102.133% |
| 2025-12-15 | 239.00 | 239.00 | 239.00 | 239.00 | -0.417% | 1 | 179 | +58.577% |
| 2025-12-11 | 240.00 | 240.00 | 240.00 | 240.00 | -3.614% | 1 | 179 | +57.917% |
| 2025-12-10 | 267.77 | 267.77 | 242.00 | 249.00 | +31.865% | 8 | 179 | +52.209% |
| 2025-12-08 | 195.00 | 195.00 | 185.50 | 188.83 | -4.390% | 7 | 179 | +100.710% |
| 2025-12-05 | 197.50 | 197.50 | 197.50 | 197.50 | +9.722% | 1 | 177 | +91.899% |
| 2025-12-03 | 176.40 | 180.10 | 176.40 | 180.00 | +4.718% | 7 | 177 | +110.556% |
| 2025-12-02 | 173.20 | 173.20 | 171.89 | 171.89 | +5.454% | 6 | 172 | +120.490% |
| 2025-12-01 | 166.00 | 166.00 | 162.00 | 163.00 | +4.393% | 5 | 166 | +132.515% |
| 2025-11-25 | 154.20 | 156.14 | 151.20 | 156.14 | -4.244% | 13 | 165 | +142.731% |
| 2025-11-24 | 163.06 | 163.06 | 163.06 | 163.06 | +2.799% | 1 | 166 | +132.430% |
| 2025-11-20 | 188.20 | 188.70 | 158.62 | 158.62 | -9.360% | 3 | 166 | +138.936% |
| 2025-11-19 | 175.00 | 175.00 | 175.00 | 175.00 | +2.881% | 1 | 168 | +116.571% |
| 2025-11-17 | 170.10 | 170.10 | 170.10 | 170.10 | +1.856% | 1 | 169 | +122.810% |
| 2025-11-14 | 157.00 | 170.00 | 157.00 | 167.00 | +13.528% | 5 | 169 | +126.946% |
| 2025-11-13 | 133.80 | 147.10 | 132.50 | 147.10 | -12.440% | 21 | 169 | +157.648% |
| 2025-11-12 | 165.00 | 168.00 | 165.00 | 168.00 | +2.128% | 9 | 164 | +125.595% |
| 2025-11-10 | 164.50 | 164.50 | 164.50 | 164.50 | +14.236% | 1 | 164 | +130.395% |
| 2025-11-07 | 146.00 | 146.00 | 144.00 | 144.00 | -0.813% | 2 | 164 | +163.194% |
| 2025-11-06 | 145.18 | 145.18 | 145.18 | 145.18 | -3.791% | 1 | 164 | +161.055% |
| 2025-11-05 | 150.60 | 154.40 | 150.60 | 150.90 | +10.307% | 4 | 164 | +151.160% |
| 2025-11-04 | 146.40 | 146.40 | 136.80 | 136.80 | -14.978% | 6 | 164 | +177.047% |
| 2025-10-28 | 160.90 | 160.90 | 160.90 | 160.90 | -2.532% | 4 | 160 | +135.550% |
| 2025-10-27 | 166.00 | 166.10 | 165.08 | 165.08 | +11.541% | 8 | 160 | +129.586% |
| 2025-10-22 | 150.00 | 150.00 | 134.80 | 148.00 | -14.702% | 5 | 160 | +156.081% |
| 2025-10-21 | 173.51 | 173.51 | 173.51 | 173.51 | -4.560% | 1 | 157 | +118.431% |
| 2025-10-17 | 185.40 | 185.40 | 177.00 | 181.80 | -15.268% | 4 | 157 | +108.471% |
| 2025-10-15 | 228.00 | 228.00 | 213.60 | 214.56 | -5.062% | 4 | 155 | +76.641% |
| 2025-10-14 | 226.00 | 226.00 | 226.00 | 226.00 | +2.727% | 1 | 155 | +67.699% |
| 2025-10-13 | 224.67 | 224.67 | 220.00 | 220.00 | +12.878% | 2 | 156 | +72.273% |
| 2025-10-10 | 194.90 | 194.90 | 194.90 | 194.90 | +4.058% | 2 | 156 | +94.459% |
| 2025-09-30 | 187.30 | 187.30 | 187.30 | 187.30 | +3.652% | 1 | 156 | +102.349% |
| 2025-09-29 | 180.70 | 180.70 | 180.70 | 180.70 | -4.543% | 1 | 156 | +109.740% |
| 2025-09-19 | 189.30 | 189.30 | 189.30 | 189.30 | +0.584% | 1 | 156 | +100.211% |
| 2025-09-18 | 188.20 | 188.20 | 188.20 | 188.20 | -0.895% | 1 | 157 | +101.382% |
| 2025-09-16 | 190.06 | 190.06 | 189.51 | 189.90 | -5.518% | 14 | 157 | +99.579% |
| 2025-09-15 | 201.15 | 201.15 | 200.99 | 200.99 | +8.761% | 32 | 157 | +88.567% |
| 2025-09-09 | 183.22 | 184.80 | 183.22 | 184.80 | +4.407% | 2 | 157 | +105.087% |
| 2025-09-04 | 177.00 | 177.00 | 177.00 | 177.00 | +8.789% | 1 | 157 | +114.124% |
| 2025-09-02 | 167.01 | 167.01 | 160.00 | 162.70 | -11.127% | 3 | 158 | +132.944% |
| 2025-08-19 | 195.50 | 195.50 | 183.07 | 183.07 | -8.005% | 6 | 157 | +107.025% |
| 2025-08-18 | 199.00 | 199.00 | 199.00 | 199.00 | -2.394% | 1 | 159 | +90.452% |
| 2025-08-14 | 203.87 | 203.88 | 203.87 | 203.88 | +2.545% | 2 | 159 | +85.894% |
| 2025-08-13 | 218.80 | 218.80 | 198.82 | 198.82 | -11.074% | 3 | 157 | +90.625% |
| 2025-08-11 | 224.20 | 224.90 | 223.58 | 223.58 | -0.454% | 3 | 155 | +69.514% |
| 2025-08-07 | 231.67 | 231.67 | 224.60 | 224.60 | -3.273% | 2 | 155 | +68.744% |
| 2025-08-01 | 232.20 | 232.20 | 232.20 | 232.20 | +4.864% | 1 | 155 | +63.221% |
| 2025-07-25 | 213.85 | 224.00 | 213.85 | 221.43 | +6.652% | 21 | 155 | +71.160% |
| 2025-07-24 | 213.14 | 213.14 | 206.54 | 207.62 | -0.803% | 9 | 155 | +82.545% |
| 2025-07-23 | 202.97 | 209.30 | 202.50 | 209.30 | +38.088% | 22 | 162 | +81.080% |
| 2025-07-22 | 144.00 | 151.57 | 144.00 | 151.57 | -12.337% | 4 | 165 | +150.049% |
| 2025-07-21 | 172.90 | 172.90 | 172.90 | 172.90 | -1.313% | 1 | 165 | +119.202% |
| 2025-07-17 | 175.20 | 175.20 | 175.20 | 175.20 | +8.888% | 1 | 165 | +116.324% |
| 2025-07-16 | 160.90 | 160.90 | 160.90 | 160.90 | -0.062% | 2 | 165 | +135.550% |
| 2025-07-15 | 151.40 | 161.00 | 151.40 | 161.00 | +8.564% | 6 | 167 | +135.404% |
| 2025-07-14 | 148.30 | 148.30 | 148.30 | 148.30 | +2.701% | 3 | 163 | +155.563% |
| 2025-07-11 | 144.40 | 144.40 | 144.40 | 144.40 | -1.231% | 3 | 160 | +162.465% |
| 2025-07-10 | 146.20 | 146.20 | 146.20 | 146.20 | +1.953% | 3 | 157 | +159.234% |
| 2025-07-09 | 143.40 | 143.40 | 143.40 | 143.40 | +1.343% | 3 | 154 | +164.296% |
| 2025-07-07 | 130.90 | 141.50 | 130.90 | 141.50 | +7.564% | 11 | 151 | +167.845% |
| 2025-07-03 | 124.60 | 131.55 | 124.60 | 131.55 | +7.335% | 9 | 146 | +188.103% |
| 2025-07-02 | 122.56 | 122.56 | 122.56 | 122.56 | +7.603% | 1 | 146 | +209.236% |
| 2025-07-01 | 127.50 | 127.50 | 113.90 | 113.90 | -17.886% | 4 | 147 | +232.748% |
| 2025-06-30 | 136.20 | 138.71 | 134.60 | 138.71 | +0.514% | 7 | 144 | +173.232% |
| 2025-06-27 | 125.00 | 142.50 | 124.20 | 138.00 | +10.843% | 7 | 139 | +174.638% |
| 2025-06-26 | 124.70 | 124.70 | 124.50 | 124.50 | +1.220% | 3 | 137 | +204.418% |
| 2025-06-25 | 130.70 | 130.70 | 123.00 | 123.00 | +8.466% | 7 | 134 | +208.130% |
| 2025-06-23 | 113.40 | 113.40 | 113.40 | 113.40 | -0.961% | 3 | 127 | +234.215% |
| 2025-06-18 | 114.50 | 114.50 | 114.50 | 114.50 | +0.175% | 3 | 121 | +231.004% |
| 2025-06-17 | 114.30 | 114.30 | 114.30 | 114.30 | -4.383% | 3 | 121 | +231.584% |
| 2025-06-16 | 119.54 | 119.54 | 119.54 | 119.54 | +5.975% | 10 | 118 | +217.049% |
| 2025-06-13 | 112.80 | 112.80 | 112.80 | 112.80 | +0.356% | 6 | 108 | +235.993% |
| 2025-06-12 | 112.40 | 112.40 | 112.40 | 112.40 | +10.304% | 1 | 105 | +237.189% |
| 2025-06-11 | 101.90 | 101.90 | 101.90 | 101.90 | -12.794% | 3 | 104 | +271.933% |
| 2025-06-09 | 115.40 | 116.88 | 115.40 | 116.85 | +1.697% | 6 | 101 | +224.347% |
| 2025-06-06 | 114.90 | 114.90 | 114.90 | 114.90 | -3.640% | 6 | 95 | +229.852% |
| 2025-06-04 | 122.60 | 122.60 | 119.24 | 119.24 | +1.481% | 4 | 88 | +217.846% |
| 2025-06-03 | 122.73 | 122.83 | 117.50 | 117.50 | +1.908% | 10 | 88 | +222.553% |
| 2025-06-02 | 115.30 | 115.30 | 115.30 | 115.30 | +6.838% | 3 | 82 | +228.708% |
| 2025-05-30 | 107.92 | 107.92 | 107.92 | 107.92 | -2.246% | 2 | 79 | +251.186% |
| 2025-05-29 | 106.75 | 110.40 | 106.75 | 110.40 | -7.071% | 7 | 78 | +243.297% |
| 2025-05-28 | 118.80 | 118.80 | 118.80 | 118.80 | +9.695% | 3 | 76 | +219.024% |
| 2025-05-23 | 108.30 | 108.30 | 108.30 | 108.30 | +5.146% | 6 | 75 | +249.954% |
| 2025-05-22 | 103.86 | 103.86 | 103.00 | 103.00 | -0.145% | 4 | 75 | +267.961% |
| 2025-05-21 | 93.90 | 103.15 | 93.90 | 103.15 | +10.085% | 4 | 71 | +267.426% |
| 2025-05-20 | 93.70 | 93.70 | 93.70 | 93.70 | +15.252% | 3 | 69 | +304.482% |
| 2025-05-19 | 81.30 | 81.30 | 81.30 | 81.30 | -0.974% | 3 | 66 | +366.175% |
| 2025-05-16 | 82.10 | 82.10 | 82.10 | 82.10 | -2.563% | 6 | 63 | +361.632% |
| 2025-05-15 | 84.29 | 84.29 | 84.26 | 84.26 | -3.482% | 7 | 60 | +349.798% |
| 2025-05-13 | 87.30 | 87.30 | 87.30 | 87.30 | +25.233% | 1 | 53 | +334.135% |
| 2025-05-06 | 69.71 | 69.71 | 69.71 | 69.71 | +30.299% | 1 | 52 | +443.681% |
| 2025-04-29 | 49.98 | 53.50 | 49.98 | 53.50 | +15.751% | 16 | 51 | +608.411% |
| 2025-04-24 | 46.22 | 46.22 | 46.22 | 46.22 | +4.499% | 1 | 35 | +719.991% |
| 2025-04-23 | 45.20 | 45.60 | 43.90 | 44.23 | +19.541% | 20 | 35 | +756.884% |
| 2025-04-21 | 37.00 | 37.00 | 37.00 | 37.00 | -5.852% | 1 | 34 | +924.324% |
| 2025-04-15 | 39.40 | 39.40 | 39.30 | 39.30 | +15.588% | 2 | 34 | +864.377% |
| 2025-04-10 | 34.00 | 34.00 | 34.00 | 34.00 | -21.532% | 1 | 33 | +1014.706% |
| 2025-04-02 | 43.33 | 43.33 | 43.33 | 43.33 | +29.731% | 1 | 33 | +774.683% |
| 2025-03-27 | 33.40 | 33.40 | 33.40 | 33.40 | -25.446% | 1 | 33 | +1034.731% |
| 2025-03-25 | 44.82 | 44.82 | 44.80 | 44.80 | -1.082% | 25 | 33 | +745.982% |
| 2025-03-19 | 45.29 | 45.29 | 45.29 | 45.29 | +19.815% | 1 | 9 | +736.829% |
| 2025-02-24 | 37.80 | 37.80 | 37.80 | 37.80 | -34.828% | 1 | 8 | +902.646% |
| 2025-02-18 | 58.00 | 58.00 | 58.00 | 58.00 | +0.520% | 1 | 8 | +553.448% |
| 2025-02-13 | 57.90 | 57.90 | 57.70 | 57.70 | +11.605% | 3 | 8 | +556.846% |
| 2025-02-04 | 51.70 | 51.70 | 51.70 | 51.70 | -20.462% | 2 | 8 | +633.075% |
| 2025-01-30 | 65.00 | 65.00 | 65.00 | 65.00 | +9.983% | 1 | 7 | +483.077% |
| 2025-01-29 | 56.70 | 59.10 | 56.70 | 59.10 | +21.856% | 2 | 7 | +541.286% |
| 2025-01-28 | 40.10 | 48.50 | 40.10 | 48.50 | -36.159% | 3 | 6 | +681.443% |
| 2025-01-21 | 75.97 | 75.97 | 75.97 | 75.97 | +9.467% | 1 | 3 | +398.881% |
| 2025-01-15 | 69.40 | 69.40 | 69.40 | 69.40 | +3.274% | 1 | 3 | +446.110% |
| 2025-01-14 | 67.20 | 67.20 | 67.20 | 67.20 | +50.673% | 1 | 2 | +463.988% |
| 2024-12-26 | 44.60 | 44.60 | 44.60 | 44.60 | +1.826% | 1 | 2 | +749.776% |
| 2024-12-19 | 43.80 | 43.80 | 43.80 | 43.80 | +6.362% | 2 | 2 | +765.297% |
| 2024-12-17 | 41.18 | 41.18 | 41.18 | 41.18 | 0.000% | 2 | 2 | +820.350% |