Dark

GEV20270115C580
GEV Jan 15 2027 580.00 Call (GEV270115C00580000)
option OPRA

EOD

Jun 30, 2026

580.80+9.641%(+51.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	577.6700	580.8000	577.6700	580.8000	+9.641%	6	179	0.000%
2026-06-25	529.7300	529.7300	529.7300	529.7300	+5.946%	1	185	+9.641%
2026-06-17	500.0000	500.0000	500.0000	500.0000	+26.378%	3	189	+16.160%
2026-06-12	395.6400	395.6400	395.6400	395.6400	+6.355%	2	189	+46.800%
2026-06-11	372.0000	372.0000	372.0000	372.0000	+13.449%	1	189	+56.129%
2026-06-10	327.9000	327.9000	327.9000	327.9000	-10.179%	1	188	+77.127%
2026-06-09	348.9000	365.0600	348.9000	365.0600	-17.407%	4	188	+59.097%
2026-06-03	442.0000	442.0000	442.0000	442.0000	-3.913%	1	191	+31.403%
2026-05-19	460.0000	460.0000	460.0000	460.0000	+2.832%	1	192	+26.261%
2026-05-18	447.3300	447.3300	447.3300	447.3300	-10.534%	1	191	+29.837%
2026-05-08	500.0000	500.0000	500.0000	500.0000	-11.407%	1	191	+16.160%
2026-05-06	532.3000	564.3800	532.3000	564.3800	+10.557%	2	192	+2.909%
2026-04-29	510.4900	510.4900	510.4900	510.4900	+12.220%	1	194	+13.773%
2026-04-15	452.9000	455.1000	452.7000	454.9000	+1.973%	12	195	+27.676%
2026-04-14	446.1000	446.1000	446.1000	446.1000	-1.956%	1	200	+30.195%
2026-04-10	455.1000	455.1000	455.0000	455.0000	+3.770%	2	201	+27.648%
2026-04-09	420.0000	441.9700	420.0000	438.4700	+18.505%	7	201	+32.461%
2026-04-02	370.0000	370.0000	370.0000	370.0000	+18.818%	2	203	+56.973%
2026-03-30	338.0000	338.0000	311.4000	311.4000	-13.017%	2	203	+86.513%
2026-03-24	358.0000	358.0000	358.0000	358.0000	+13.460%	1	204	+62.235%
2026-03-17	315.5300	315.5300	315.5300	315.5300	-4.817%	50	205	+84.071%
2026-03-11	331.5000	331.5000	331.5000	331.5000	-6.580%	1	214	+75.204%
2026-02-24	355.0000	358.2300	354.8500	354.8500	+15.455%	5	215	+63.675%
2026-02-23	307.0500	307.3500	307.0500	307.3500	-5.431%	2	216	+88.970%
2026-02-20	312.9000	325.0000	312.9000	325.0000	+7.755%	3	217	+78.708%
2026-02-18	310.5000	310.5000	301.6100	301.6100	-3.250%	2	220	+92.567%
2026-02-17	311.0000	311.7400	311.0000	311.7400	+2.310%	2	219	+86.309%
2026-02-13	304.7000	304.7000	304.7000	304.7000	-2.026%	1	220	+90.614%
2026-02-12	311.0000	311.0000	311.0000	311.0000	+6.928%	1	220	+86.752%
2026-02-10	290.8500	290.8500	290.8500	290.8500	-3.851%	1	220	+99.691%
2026-02-09	302.5000	302.5000	302.5000	302.5000	+16.301%	1	220	+92.000%
2026-02-06	260.1000	260.1000	260.1000	260.1000	-1.960%	1	220	+123.299%
2026-02-03	274.6000	274.6000	265.3000	265.3000	+5.866%	2	221	+118.922%
2026-02-02	248.0900	250.6000	248.0900	250.6000	+16.721%	2	222	+131.764%
2026-01-28	202.2700	214.7000	202.2700	214.7000	+21.067%	52	223	+170.517%
2026-01-23	177.3400	177.3400	177.3400	177.3400	-7.394%	1	208	+227.506%
2026-01-20	191.5000	191.5000	191.5000	191.5000	+0.068%	2	208	+203.290%
2026-01-16	191.3700	191.3700	191.3700	191.3700	+16.939%	2	208	+203.496%
2026-01-15	175.0000	175.0000	163.3000	163.6500	+0.467%	26	208	+254.904%
2026-01-14	174.1700	174.1700	162.8900	162.8900	-1.980%	4	206	+256.560%
2026-01-12	167.0000	167.0000	166.1800	166.1800	+7.560%	3	207	+249.501%
2026-01-09	154.5000	154.5000	154.5000	154.5000	-1.592%	2	210	+275.922%
2026-01-08	158.7700	158.7700	154.3600	157.0000	-15.750%	4	210	+269.936%
2026-01-07	186.3500	186.3500	186.3500	186.3500	-4.539%	10	207	+211.672%
2026-01-06	198.3900	198.3900	195.2100	195.2100	+0.655%	2	197	+197.526%
2026-01-05	193.9400	193.9400	193.9400	193.9400	+7.125%	1	196	+199.474%
2026-01-02	181.0400	181.0400	181.0400	181.0400	+2.613%	1	196	+220.813%
2025-12-31	179.9200	179.9200	176.4300	176.4300	-3.800%	3	195	+229.196%
2025-12-30	183.4000	183.4000	183.4000	183.4000	+1.075%	1	195	+216.685%
2025-12-29	177.5000	181.4500	177.5000	181.4500	+0.110%	3	196	+220.088%
2025-12-23	179.8000	181.2500	179.8000	181.2500	+0.460%	4	197	+220.441%
2025-12-19	180.4200	180.4200	180.4200	180.4200	+6.129%	1	198	+221.916%
2025-12-18	176.6800	176.6800	170.0000	170.0000	+11.842%	2	198	+241.647%
2025-12-17	155.1000	156.0000	152.0000	152.0000	-25.083%	3	197	+282.105%
2025-12-16	202.8900	202.8900	202.8900	202.8900	+0.193%	1	195	+186.263%
2025-12-15	200.6000	202.5000	200.5000	202.5000	+0.248%	3	196	+186.815%
2025-12-12	201.2900	202.0000	201.2900	202.0000	-2.571%	2	198	+187.525%
2025-12-11	207.3300	207.3300	207.3300	207.3300	-10.052%	1	199	+180.133%
2025-12-10	225.0000	230.5000	213.9800	230.5000	+37.571%	4	199	+151.974%
2025-12-04	158.6600	167.5500	158.6600	167.5500	+12.958%	2	200	+246.643%
2025-12-03	148.3300	148.3300	148.3300	148.3300	+5.042%	4	200	+291.559%
2025-12-02	145.0000	145.0000	141.2100	141.2100	+5.224%	2	200	+311.302%
2025-12-01	134.1300	134.2000	134.1300	134.2000	-4.823%	2	202	+332.787%
2025-11-26	135.9700	141.0000	135.9700	141.0000	+4.444%	12	210	+311.915%
2025-11-24	135.0000	135.0000	135.0000	135.0000	+23.558%	1	210	+330.222%
2025-11-21	117.8600	117.8600	109.2600	109.2600	-16.595%	2	210	+431.576%
2025-11-20	165.0000	165.0000	131.0000	131.0000	-7.779%	8	210	+343.359%
2025-11-19	142.0500	142.0500	142.0500	142.0500	+1.828%	2	213	+308.870%
2025-11-17	139.5000	139.5000	139.5000	139.5000	+4.260%	5	215	+316.344%
2025-11-14	133.8000	133.8000	133.8000	133.8000	+22.080%	2	220	+334.081%
2025-11-13	113.2000	113.2000	108.1000	109.6000	-17.872%	6	218	+429.927%
2025-11-12	132.1500	133.7000	126.4900	133.4500	+1.870%	10	205	+335.219%
2025-11-11	127.5900	131.0000	127.5900	131.0000	-4.380%	2	205	+343.359%
2025-11-10	129.0000	137.0000	127.4000	137.0000	+18.103%	10	203	+323.942%
2025-11-07	116.0000	116.0000	116.0000	116.0000	-1.184%	1	193	+400.690%
2025-11-06	117.3900	117.3900	117.3900	117.3900	-5.559%	1	193	+394.761%
2025-11-05	111.9700	124.8000	111.9700	124.3000	+3.213%	5	192	+367.257%
2025-11-04	120.4300	120.4300	120.4300	120.4300	-12.287%	1	188	+382.272%
2025-11-03	138.5000	138.5000	137.3000	137.3000	-1.929%	2	188	+323.015%
2025-10-31	140.0000	140.0000	140.0000	140.0000	+4.948%	2	188	+314.857%
2025-10-30	133.5000	143.0000	133.3000	133.4000	+0.984%	6	188	+335.382%
2025-10-29	131.0800	132.1000	131.0800	132.1000	+1.615%	2	187	+339.667%
2025-10-28	132.6800	132.6800	130.0000	130.0000	-5.592%	3	187	+346.769%
2025-10-27	141.5000	141.5000	136.0000	137.7000	-2.340%	5	184	+321.786%
2025-10-24	150.3000	153.8000	139.8000	141.0000	-1.865%	46	184	+311.915%
2025-10-23	140.9800	144.9200	140.9800	143.6800	+5.222%	9	164	+304.232%
2025-10-22	112.2000	136.5500	112.2000	136.5500	-7.361%	5	161	+325.339%
2025-10-21	145.7000	147.4000	145.7000	147.4000	-3.566%	2	159	+294.030%
2025-10-20	152.8500	152.8500	152.8500	152.8500	-2.983%	1	158	+279.980%
2025-10-17	155.4500	157.5500	155.4500	157.5500	+1.058%	2	158	+268.645%
2025-10-16	154.0000	155.9000	154.0000	155.9000	-4.939%	2	159	+272.547%
2025-10-08	164.0000	164.0000	164.0000	164.0000	+6.980%	1	158	+254.146%
2025-10-07	149.0000	153.4700	149.0000	153.3000	-0.065%	3	157	+278.865%
2025-10-06	153.4000	153.4000	153.4000	153.4000	+4.560%	1	157	+278.618%
2025-10-03	148.0000	149.4000	146.2000	146.7100	-5.562%	7	157	+295.883%
2025-10-02	155.1800	158.0000	155.1800	155.3500	-0.786%	5	159	+273.865%
2025-10-01	151.4400	156.5800	151.4400	156.5800	+1.019%	2	162	+270.929%
2025-09-30	155.0000	155.0000	155.0000	155.0000	-3.125%	5	161	+274.710%
2025-09-29	160.0000	160.0000	160.0000	160.0000	+4.459%	1	166	+263.000%
2025-09-26	153.1700	153.1700	153.1700	153.1700	-2.817%	1	166	+279.187%
2025-09-25	158.0000	158.0000	157.6100	157.6100	-5.054%	4	165	+268.505%
2025-09-23	166.0000	166.0000	166.0000	166.0000	+10.007%	1	164	+249.880%
2025-09-19	157.6400	157.6400	148.9800	150.9000	-7.253%	17	164	+284.891%
2025-09-18	163.5000	163.5000	162.6400	162.7000	+1.371%	5	177	+256.976%
2025-09-16	160.5000	160.5000	160.5000	160.5000	-7.010%	1	179	+261.869%
2025-09-15	172.7000	172.7000	172.6000	172.6000	-5.269%	2	179	+236.501%
2025-09-11	182.2000	182.2000	182.2000	182.2000	+21.265%	1	180	+218.771%
2025-09-08	143.5800	151.0000	143.5800	150.2500	+8.094%	7	179	+286.556%
2025-09-05	129.2500	139.0000	129.2500	139.0000	-6.081%	5	179	+317.842%
2025-09-04	147.0000	148.0000	147.0000	148.0000	+14.729%	51	179	+292.432%
2025-09-03	130.3000	130.3000	129.0000	129.0000	-5.702%	2	191	+350.233%
2025-09-02	143.6000	144.9400	134.5000	136.8000	-15.712%	69	191	+324.561%
2025-08-29	162.3000	162.3000	162.3000	162.3000	+2.917%	1	124	+257.856%
2025-08-22	157.7000	157.7000	157.7000	157.7000	-1.104%	1	124	+268.294%
2025-08-21	159.4600	159.4600	159.4600	159.4600	+1.696%	1	125	+264.229%
2025-08-20	150.5000	156.8000	150.5000	156.8000	-1.693%	6	126	+270.408%
2025-08-15	159.5000	159.5000	159.5000	159.5000	-5.279%	1	125	+264.138%
2025-08-13	177.1400	177.1400	168.3900	168.3900	-13.557%	3	126	+244.914%
2025-08-12	194.8000	194.8000	194.8000	194.8000	+2.580%	1	127	+198.152%
2025-08-08	189.5000	189.9000	189.5000	189.9000	-2.615%	2	126	+205.845%
2025-08-07	195.0000	195.0000	195.0000	195.0000	-2.898%	1	125	+197.846%
2025-08-06	200.8200	200.8200	200.8200	200.8200	+4.594%	1	124	+189.214%
2025-08-05	192.0000	192.0000	192.0000	192.0000	+4.206%	1	124	+202.500%
2025-08-01	184.2500	184.2500	184.2500	184.2500	-8.265%	1	124	+215.224%
2025-07-31	203.0000	203.0000	200.8500	200.8500	+3.536%	3	124	+189.171%
2025-07-30	193.9900	193.9900	193.9900	193.9900	+6.793%	1	127	+199.397%
2025-07-29	182.4900	182.7700	181.6500	181.6500	-6.148%	4	126	+219.736%
2025-07-25	194.3200	194.3200	193.5500	193.5500	+12.529%	2	124	+200.077%
2025-07-24	172.0000	172.0000	172.0000	172.0000	-2.715%	2	123	+237.674%
2025-07-23	172.0000	176.8000	172.0000	176.8000	+38.125%	13	121	+228.507%
2025-07-22	128.6500	128.6500	116.5000	128.0000	-7.914%	4	123	+353.750%
2025-07-21	139.0000	139.0000	139.0000	139.0000	-3.740%	2	122	+317.842%
2025-07-18	144.4000	144.4000	144.4000	144.4000	+3.535%	1	121	+302.216%
2025-07-17	142.0000	142.4100	139.4700	139.4700	+5.659%	3	121	+316.434%
2025-07-15	132.3000	133.1300	131.9600	132.0000	+2.844%	190	119	+340.000%
2025-07-14	128.3500	128.3500	128.3500	128.3500	+13.084%	1	30	+352.513%
2025-07-07	113.4000	113.6000	113.1000	113.5000	+7.075%	6	30	+411.718%
2025-07-03	106.0000	106.0000	106.0000	106.0000	-5.086%	2	31	+447.925%
2025-06-30	111.6800	111.6800	111.6800	111.6800	+18.080%	1	31	+420.057%
2025-06-18	94.5800	94.5800	94.5800	94.5800	+1.699%	3	27	+514.083%
2025-06-17	93.0000	93.0000	93.0000	93.0000	0.000%	1	27	+524.516%
2025-06-12	93.0000	93.0000	93.0000	93.0000	+13.415%	1	27	+524.516%
2025-06-10	82.3000	82.3000	82.0000	82.0000	-8.380%	3	27	+608.293%
2025-05-30	89.5000	89.5000	89.5000	89.5000	-9.367%	2	24	+548.939%
2025-05-29	98.8600	98.8600	98.7500	98.7500	+9.213%	5	24	+488.152%
2025-05-28	90.4200	90.4200	90.4200	90.4200	-0.309%	1	24	+542.336%
2025-05-27	90.7000	90.7000	90.7000	90.7000	+7.464%	1	25	+540.353%
2025-05-22	84.1000	84.4000	84.1000	84.4000	+4.676%	2	25	+588.152%
2025-05-21	82.8500	82.8500	80.6300	80.6300	+11.521%	4	24	+620.327%
2025-05-19	72.3000	72.3000	72.3000	72.3000	+11.574%	1	23	+703.320%
2025-05-13	64.4000	64.8000	64.4000	64.8000	+64.009%	2	22	+796.296%
2025-04-28	39.0000	39.5100	39.0000	39.5100	+12.886%	17	20	+1,370.008%
2025-04-24	34.9000	35.0000	34.9000	35.0000	+8.025%	2	3	+1,559.429%
2025-04-09	32.4000	32.4000	32.4000	32.4000	+27.559%	1	3	+1,692.593%
2025-04-03	25.4000	25.4000	25.4000	25.4000	-25.513%	1	3	+2,186.614%
2025-03-25	34.2000	34.2000	34.1000	34.1000	+13.289%	3	2	+1,603.226%
2025-02-24	30.1000	30.1000	30.1000	30.1000	-35.957%	1	3	+1,829.568%
2025-02-14	47.0000	47.0000	47.0000	47.0000	-8.095%	2	3	+1,135.745%
2025-01-31	51.1400	51.1400	51.1400	51.1400	+20.047%	2	3	+1,035.706%
2025-01-29	42.6000	42.6000	42.6000	42.6000	-35.843%	1	3	+1,263.380%
2025-01-24	75.1000	75.1000	66.4000	66.4000	+8.906%	4	3	+774.699%
2025-01-17	60.9700	60.9700	60.9700	60.9700	0.000%	2	1	+852.600%

.dark-mode .spq893{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .spq893{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115C580GEV Jan 15 2027 580.00 Call (GEV270115C00580000)option OPRA

GEV20270115C580
GEV Jan 15 2027 580.00 Call (GEV270115C00580000)
option OPRA