GEV270115C00540000
GEV Jan 15 2027 540.00 Call
optionOPRA
EODOct 27, 2026
345.35USD-32.942%(-169.65)2Vol81OI
GEV270115C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 345.35 | 345.35 | 345.35 | 345.35 | -32.942% | 2 | 83 | 0.000% |
| 2026-08-12 | 514.30 | 515.00 | 514.30 | 515.00 | +6.869% | 2 | 85 | -32.942% |
| 2026-07-31 | 481.40 | 481.90 | 481.40 | 481.90 | +4.082% | 3 | 88 | -28.336% |
| 2026-07-30 | 463.00 | 463.00 | 463.00 | 463.00 | +0.871% | 1 | 88 | -25.410% |
| 2026-07-27 | 459.00 | 459.00 | 459.00 | 459.00 | -8.929% | 5 | 93 | -24.760% |
| 2026-07-15 | 504.00 | 504.00 | 504.00 | 504.00 | -14.937% | 1 | 92 | -31.478% |
| 2026-06-18 | 592.50 | 592.50 | 592.50 | 592.50 | +46.513% | 1 | 92 | -41.713% |
| 2026-06-09 | 404.40 | 404.40 | 404.40 | 404.40 | -2.928% | 1 | 93 | -14.602% |
| 2026-06-05 | 416.60 | 416.60 | 416.60 | 416.60 | -7.488% | 1 | 94 | -17.103% |
| 2026-05-29 | 450.32 | 450.32 | 450.32 | 450.32 | -7.678% | 1 | 94 | -23.310% |
| 2026-05-28 | 487.77 | 487.77 | 487.77 | 487.77 | -7.100% | 1 | 93 | -29.198% |
| 2026-05-21 | 525.05 | 525.05 | 525.05 | 525.05 | -12.569% | 2 | 95 | -34.225% |
| 2026-05-06 | 600.53 | 600.53 | 600.53 | 600.53 | +23.923% | 1 | 95 | -42.492% |
| 2026-04-15 | 485.60 | 485.60 | 484.60 | 484.60 | +8.044% | 5 | 95 | -28.735% |
| 2026-04-08 | 448.52 | 448.52 | 448.52 | 448.52 | +14.585% | 1 | 100 | -23.002% |
| 2026-04-07 | 391.43 | 391.43 | 391.43 | 391.43 | +6.694% | 1 | 100 | -11.772% |
| 2026-03-27 | 366.87 | 366.87 | 366.87 | 366.87 | +1.345% | 3 | 101 | -5.866% |
| 2026-03-11 | 362.00 | 362.00 | 362.00 | 362.00 | +2.800% | 1 | 101 | -4.599% |
| 2026-03-03 | 352.14 | 352.14 | 352.14 | 352.14 | -3.787% | 1 | 103 | -1.928% |
| 2026-02-26 | 366.00 | 366.00 | 366.00 | 366.00 | +5.263% | 1 | 103 | -5.642% |
| 2026-02-20 | 347.70 | 347.70 | 347.70 | 347.70 | +2.415% | 1 | 102 | -0.676% |
| 2026-02-18 | 339.50 | 339.50 | 339.50 | 339.50 | +3.355% | 1 | 102 | +1.723% |
| 2026-02-13 | 337.80 | 337.80 | 328.48 | 328.48 | +1.071% | 12 | 112 | +5.136% |
| 2026-02-11 | 325.00 | 325.00 | 325.00 | 325.00 | +3.503% | 2 | 112 | +6.262% |
| 2026-02-10 | 321.00 | 321.00 | 314.00 | 314.00 | -5.499% | 3 | 114 | +9.984% |
| 2026-02-09 | 318.89 | 332.27 | 318.89 | 332.27 | +10.023% | 5 | 113 | +3.937% |
| 2026-02-06 | 302.00 | 302.00 | 302.00 | 302.00 | +16.783% | 2 | 115 | +14.354% |
| 2026-02-05 | 258.60 | 258.60 | 258.60 | 258.60 | -1.459% | 1 | 117 | +33.546% |
| 2026-02-04 | 262.45 | 262.45 | 262.43 | 262.43 | -7.055% | 2 | 118 | +31.597% |
| 2026-02-03 | 305.00 | 305.00 | 282.35 | 282.35 | +3.550% | 12 | 119 | +22.313% |
| 2026-02-02 | 272.67 | 272.67 | 272.67 | 272.67 | +8.716% | 2 | 119 | +26.655% |
| 2026-01-30 | 260.19 | 269.00 | 250.81 | 250.81 | +5.604% | 23 | 117 | +37.694% |
| 2026-01-28 | 227.60 | 237.50 | 227.60 | 237.50 | +7.223% | 53 | 136 | +45.411% |
| 2026-01-27 | 221.50 | 221.50 | 221.50 | 221.50 | +12.976% | 1 | 100 | +55.914% |
| 2026-01-23 | 195.86 | 196.06 | 195.86 | 196.06 | -1.970% | 10 | 99 | +76.145% |
| 2026-01-21 | 200.00 | 200.00 | 200.00 | 200.00 | -13.793% | 1 | 105 | +72.675% |
| 2026-01-20 | 232.00 | 232.00 | 232.00 | 232.00 | +24.510% | 1 | 104 | +48.858% |
| 2026-01-15 | 186.33 | 186.33 | 186.33 | 186.33 | +1.069% | 5 | 104 | +85.343% |
| 2026-01-08 | 184.36 | 184.36 | 184.36 | 184.36 | -10.631% | 1 | 99 | +87.324% |
| 2025-12-22 | 206.29 | 206.29 | 206.29 | 206.29 | +7.443% | 1 | 99 | +67.410% |
| 2025-12-18 | 192.00 | 192.00 | 192.00 | 192.00 | +5.698% | 4 | 98 | +79.870% |
| 2025-12-17 | 185.00 | 185.00 | 181.65 | 181.65 | -18.139% | 4 | 94 | +90.118% |
| 2025-12-12 | 221.90 | 221.90 | 221.90 | 221.90 | -15.305% | 2 | 93 | +55.633% |
| 2025-12-10 | 233.80 | 263.00 | 223.60 | 262.00 | +41.683% | 14 | 91 | +31.813% |
| 2025-12-09 | 185.03 | 185.03 | 184.92 | 184.92 | +0.774% | 3 | 87 | +86.756% |
| 2025-12-05 | 184.58 | 188.70 | 183.50 | 183.50 | -3.421% | 8 | 89 | +88.202% |
| 2025-12-04 | 171.00 | 190.90 | 171.00 | 190.00 | +14.458% | 16 | 89 | +81.763% |
| 2025-12-03 | 157.57 | 166.00 | 157.57 | 166.00 | -2.468% | 9 | 96 | +108.042% |
| 2025-12-02 | 165.00 | 170.20 | 163.70 | 170.20 | +13.391% | 10 | 87 | +102.908% |
| 2025-12-01 | 150.10 | 150.10 | 150.10 | 150.10 | -6.410% | 1 | 84 | +130.080% |
| 2025-11-28 | 160.38 | 160.38 | 160.38 | 160.38 | +10.607% | 1 | 85 | +115.332% |
| 2025-11-25 | 136.00 | 145.00 | 136.00 | 145.00 | +2.041% | 2 | 86 | +138.172% |
| 2025-11-21 | 135.00 | 142.10 | 124.00 | 142.10 | -4.631% | 5 | 85 | +143.033% |
| 2025-11-20 | 184.00 | 184.00 | 146.50 | 149.00 | -9.697% | 6 | 82 | +131.779% |
| 2025-11-19 | 151.00 | 165.00 | 151.00 | 165.00 | +21.324% | 3 | 83 | +109.303% |
| 2025-11-18 | 136.00 | 136.00 | 136.00 | 136.00 | -8.108% | 1 | 85 | +153.934% |
| 2025-11-17 | 146.79 | 148.60 | 146.79 | 148.00 | -3.205% | 3 | 84 | +133.345% |
| 2025-11-14 | 148.00 | 155.50 | 148.00 | 152.90 | +22.017% | 4 | 82 | +125.867% |
| 2025-11-13 | 141.00 | 141.00 | 124.00 | 125.31 | -19.930% | 4 | 82 | +175.597% |
| 2025-11-12 | 154.00 | 156.50 | 154.00 | 156.50 | +5.104% | 3 | 79 | +120.671% |
| 2025-11-11 | 147.00 | 148.90 | 146.50 | 148.90 | +2.761% | 3 | 80 | +131.934% |
| 2025-11-10 | 144.90 | 144.90 | 144.90 | 144.90 | -0.753% | 2 | 79 | +138.337% |
| 2025-11-07 | 143.10 | 146.00 | 143.10 | 146.00 | +7.829% | 2 | 77 | +136.541% |
| 2025-11-06 | 133.47 | 135.40 | 133.47 | 135.40 | -4.715% | 4 | 76 | +155.059% |
| 2025-11-05 | 142.10 | 142.10 | 142.10 | 142.10 | +7.100% | 1 | 74 | +143.033% |
| 2025-11-04 | 146.60 | 148.00 | 132.68 | 132.68 | -15.383% | 5 | 73 | +160.288% |
| 2025-10-31 | 157.00 | 157.00 | 156.80 | 156.80 | -2.910% | 2 | 69 | +120.249% |
| 2025-10-30 | 161.50 | 161.50 | 161.50 | 161.50 | +5.007% | 10 | 67 | +113.839% |
| 2025-10-29 | 151.80 | 156.00 | 150.00 | 153.80 | +4.243% | 5 | 77 | +124.545% |
| 2025-10-28 | 141.00 | 153.00 | 141.00 | 147.54 | -6.915% | 5 | 79 | +134.072% |
| 2025-10-24 | 175.72 | 175.72 | 158.50 | 158.50 | -3.939% | 6 | 78 | +117.886% |
| 2025-10-23 | 163.20 | 165.00 | 162.00 | 165.00 | +8.197% | 10 | 76 | +109.303% |
| 2025-10-22 | 162.00 | 165.00 | 123.99 | 152.50 | -4.688% | 52 | 75 | +126.459% |
| 2025-10-21 | 160.00 | 160.00 | 160.00 | 160.00 | -7.781% | 2 | 50 | +115.844% |
| 2025-10-17 | 173.50 | 173.50 | 173.50 | 173.50 | -8.443% | 1 | 48 | +99.049% |
| 2025-10-15 | 200.00 | 200.00 | 189.50 | 189.50 | +10.515% | 4 | 47 | +82.243% |
| 2025-10-07 | 167.22 | 171.47 | 167.22 | 171.47 | -0.493% | 2 | 43 | +101.405% |
| 2025-10-06 | 170.72 | 172.32 | 170.72 | 172.32 | -2.091% | 3 | 43 | +100.412% |
| 2025-10-01 | 176.00 | 176.00 | 176.00 | 176.00 | -2.709% | 1 | 43 | +96.222% |
| 2025-09-30 | 180.90 | 180.90 | 180.90 | 180.90 | +2.192% | 1 | 42 | +90.907% |
| 2025-09-26 | 177.02 | 177.02 | 177.02 | 177.02 | -3.720% | 1 | 42 | +95.091% |
| 2025-09-25 | 170.74 | 183.86 | 170.24 | 183.86 | -10.093% | 12 | 42 | +87.833% |
| 2025-09-22 | 204.50 | 204.50 | 204.50 | 204.50 | +15.582% | 1 | 31 | +68.875% |
| 2025-09-19 | 176.93 | 176.93 | 176.93 | 176.93 | -6.840% | 1 | 32 | +95.190% |
| 2025-09-15 | 190.05 | 190.05 | 189.92 | 189.92 | +26.613% | 32 | 33 | +81.840% |
| 2025-09-05 | 150.00 | 150.00 | 150.00 | 150.00 | +0.267% | 1 | 63 | +130.233% |
| 2025-09-03 | 152.60 | 152.60 | 149.60 | 149.60 | -3.109% | 2 | 63 | +130.849% |
| 2025-09-02 | 156.87 | 156.87 | 154.40 | 154.40 | -13.983% | 2 | 63 | +123.672% |
| 2025-08-29 | 181.20 | 181.50 | 179.50 | 179.50 | -9.453% | 4 | 64 | +92.396% |
| 2025-08-28 | 197.00 | 202.74 | 197.00 | 198.24 | +6.011% | 9 | 64 | +74.208% |
| 2025-08-26 | 187.00 | 187.00 | 187.00 | 187.00 | +3.889% | 2 | 58 | +84.679% |
| 2025-08-22 | 180.00 | 180.00 | 180.00 | 180.00 | -3.485% | 1 | 58 | +91.861% |
| 2025-08-21 | 186.50 | 186.50 | 186.50 | 186.50 | +0.620% | 1 | 57 | +85.174% |
| 2025-08-19 | 185.35 | 185.35 | 185.35 | 185.35 | -4.434% | 1 | 57 | +86.323% |
| 2025-08-14 | 192.72 | 193.95 | 192.72 | 193.95 | -1.548% | 10 | 58 | +78.061% |
| 2025-08-13 | 197.00 | 197.00 | 197.00 | 197.00 | -7.746% | 1 | 50 | +75.305% |
| 2025-08-11 | 214.48 | 214.49 | 213.54 | 213.54 | -1.015% | 3 | 51 | +61.726% |
| 2025-08-06 | 215.36 | 215.73 | 215.36 | 215.73 | -2.433% | 3 | 50 | +60.084% |
| 2025-08-01 | 205.25 | 221.11 | 205.25 | 221.11 | -3.022% | 3 | 53 | +56.189% |
| 2025-07-31 | 228.00 | 228.00 | 228.00 | 228.00 | +4.621% | 2 | 53 | +51.469% |
| 2025-07-30 | 218.44 | 218.44 | 217.93 | 217.93 | +6.604% | 2 | 52 | +58.468% |
| 2025-07-29 | 203.20 | 204.43 | 203.20 | 204.43 | -3.548% | 2 | 53 | +68.933% |
| 2025-07-28 | 211.95 | 211.95 | 211.95 | 211.95 | +0.895% | 1 | 53 | +62.939% |
| 2025-07-25 | 214.49 | 214.49 | 210.07 | 210.07 | +4.253% | 2 | 53 | +64.398% |
| 2025-07-24 | 196.75 | 201.50 | 196.63 | 201.50 | +5.343% | 3 | 52 | +71.390% |
| 2025-07-23 | 178.00 | 198.80 | 178.00 | 191.28 | +33.389% | 4 | 51 | +80.547% |
| 2025-07-22 | 147.50 | 147.50 | 135.50 | 143.40 | -7.184% | 4 | 52 | +140.830% |
| 2025-07-21 | 154.50 | 154.50 | 154.50 | 154.50 | -4.180% | 1 | 52 | +123.528% |
| 2025-07-18 | 161.24 | 161.24 | 161.24 | 161.24 | +1.729% | 1 | 52 | +114.184% |
| 2025-07-17 | 157.30 | 158.50 | 157.30 | 158.50 | +4.690% | 2 | 51 | +117.886% |
| 2025-07-16 | 150.50 | 151.40 | 150.50 | 151.40 | +2.993% | 3 | 51 | +128.104% |
| 2025-07-14 | 145.00 | 147.00 | 145.00 | 147.00 | +6.522% | 3 | 51 | +134.932% |
| 2025-07-11 | 138.00 | 138.00 | 138.00 | 138.00 | +0.364% | 1 | 51 | +150.254% |
| 2025-07-10 | 127.70 | 137.50 | 127.70 | 137.50 | +1.252% | 3 | 51 | +151.164% |
| 2025-07-09 | 132.62 | 138.16 | 132.62 | 135.80 | +14.435% | 5 | 52 | +154.308% |
| 2025-07-01 | 118.73 | 118.73 | 118.67 | 118.67 | -7.986% | 5 | 53 | +191.017% |
| 2025-06-27 | 133.50 | 133.80 | 125.90 | 128.97 | +9.297% | 17 | 53 | +167.775% |
| 2025-06-24 | 118.00 | 118.00 | 118.00 | 118.00 | +9.686% | 1 | 53 | +192.669% |
| 2025-06-18 | 107.58 | 107.58 | 107.58 | 107.58 | -3.142% | 1 | 52 | +221.017% |
| 2025-06-16 | 111.01 | 111.07 | 111.01 | 111.07 | +3.610% | 2 | 52 | +210.930% |
| 2025-06-12 | 108.75 | 108.75 | 107.20 | 107.20 | +12.134% | 2 | 51 | +222.155% |
| 2025-06-10 | 95.60 | 95.60 | 95.60 | 95.60 | -12.774% | 1 | 49 | +261.245% |
| 2025-06-04 | 109.60 | 109.60 | 109.60 | 109.60 | -0.182% | 1 | 49 | +215.100% |
| 2025-06-02 | 109.20 | 109.80 | 109.20 | 109.80 | +3.614% | 2 | 49 | +214.526% |
| 2025-05-29 | 98.45 | 105.97 | 98.45 | 105.97 | +5.077% | 2 | 48 | +225.894% |
| 2025-05-28 | 100.85 | 100.85 | 100.85 | 100.85 | -3.001% | 1 | 46 | +242.439% |
| 2025-05-27 | 103.97 | 103.97 | 103.97 | 103.97 | +2.232% | 1 | 45 | +232.163% |
| 2025-05-23 | 101.70 | 101.70 | 101.70 | 101.70 | +5.827% | 2 | 44 | +239.577% |
| 2025-05-21 | 92.32 | 96.10 | 92.32 | 96.10 | +13.192% | 2 | 44 | +259.365% |
| 2025-05-19 | 80.20 | 85.25 | 80.20 | 84.90 | +9.070% | 4 | 44 | +306.773% |
| 2025-05-15 | 77.94 | 77.94 | 77.84 | 77.84 | -0.891% | 7 | 40 | +343.666% |
| 2025-05-14 | 79.20 | 79.20 | 78.54 | 78.54 | +22.336% | 22 | 39 | +339.712% |
| 2025-05-05 | 64.20 | 64.20 | 64.20 | 64.20 | +0.611% | 1 | 38 | +437.928% |
| 2025-05-02 | 63.81 | 63.81 | 63.81 | 63.81 | +86.035% | 2 | 37 | +441.216% |
| 2025-03-26 | 34.30 | 34.30 | 34.30 | 34.30 | -16.545% | 1 | 36 | +906.851% |
| 2025-03-25 | 41.17 | 41.17 | 41.10 | 41.10 | +38.851% | 25 | 36 | +740.268% |
| 2025-03-07 | 29.60 | 29.60 | 29.60 | 29.60 | -47.518% | 8 | 22 | +1066.723% |
| 2025-02-19 | 54.30 | 56.50 | 54.30 | 56.40 | +0.178% | 5 | 22 | +512.323% |
| 2025-02-18 | 54.20 | 56.70 | 54.20 | 56.30 | +4.453% | 9 | 23 | +513.410% |
| 2025-02-14 | 52.50 | 53.90 | 52.40 | 53.90 | -10.835% | 16 | 38 | +540.724% |
| 2025-02-07 | 60.45 | 60.45 | 60.45 | 60.45 | +12.152% | 10 | 38 | +471.299% |
| 2025-02-05 | 54.36 | 54.36 | 53.55 | 53.90 | -5.106% | 16 | 33 | +540.724% |
| 2025-01-30 | 56.80 | 56.80 | 56.80 | 56.80 | +12.475% | 1 | 34 | +508.011% |
| 2025-01-29 | 54.50 | 54.50 | 50.50 | 50.50 | +5.099% | 2 | 34 | +583.861% |
| 2025-01-28 | 44.00 | 48.05 | 37.80 | 48.05 | -38.080% | 18 | 34 | +618.730% |
| 2025-01-24 | 82.60 | 82.60 | 77.60 | 77.60 | -11.968% | 10 | 29 | +345.039% |
| 2025-01-23 | 88.15 | 88.15 | 88.15 | 88.15 | +8.492% | 1 | 26 | +291.775% |
| 2025-01-22 | 81.21 | 81.25 | 81.21 | 81.25 | +10.997% | 2 | 26 | +325.046% |
| 2025-01-21 | 70.30 | 73.20 | 70.30 | 73.20 | +3.215% | 2 | 24 | +371.790% |
| 2025-01-17 | 70.40 | 70.92 | 70.40 | 70.92 | +7.471% | 4 | 24 | +386.957% |
| 2025-01-16 | 68.50 | 68.60 | 65.99 | 65.99 | +1.367% | 4 | 24 | +423.337% |
| 2025-01-15 | 64.65 | 65.50 | 64.65 | 65.10 | +5.000% | 4 | 22 | +430.492% |
| 2025-01-14 | 62.03 | 62.03 | 62.00 | 62.00 | +14.391% | 6 | 18 | +457.016% |
| 2025-01-07 | 54.20 | 54.20 | 54.20 | 54.20 | 0.000% | 15 | 15 | +537.177% |