GEV270115C00580000
GEV Jan 15 2027 580.00 Call
optionOPRA
EODOct 22, 2026
252.79USD-22.540%(-73.56)1Vol177OI
GEV270115C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 252.79 | 252.79 | 252.79 | 252.79 | -22.540% | 1 | 178 | 0.000% |
| 2026-08-31 | 326.35 | 326.35 | 326.35 | 326.35 | -28.275% | 1 | 178 | -22.540% |
| 2026-08-04 | 455.00 | 455.00 | 455.00 | 455.00 | +9.633% | 1 | 178 | -44.442% |
| 2026-07-27 | 415.02 | 415.02 | 415.02 | 415.02 | -8.181% | 1 | 178 | -39.090% |
| 2026-07-23 | 452.00 | 452.00 | 452.00 | 452.00 | -3.625% | 1 | 179 | -44.073% |
| 2026-07-15 | 469.00 | 469.00 | 469.00 | 469.00 | -19.249% | 1 | 179 | -46.100% |
| 2026-06-30 | 577.67 | 580.80 | 577.67 | 580.80 | +9.641% | 6 | 185 | -56.476% |
| 2026-06-25 | 529.73 | 529.73 | 529.73 | 529.73 | +5.946% | 1 | 186 | -52.279% |
| 2026-06-17 | 500.00 | 500.00 | 500.00 | 500.00 | +26.378% | 3 | 189 | -49.442% |
| 2026-06-12 | 395.64 | 395.64 | 395.64 | 395.64 | +6.355% | 2 | 189 | -36.106% |
| 2026-06-11 | 372.00 | 372.00 | 372.00 | 372.00 | +13.449% | 1 | 188 | -32.046% |
| 2026-06-10 | 327.90 | 327.90 | 327.90 | 327.90 | -10.179% | 1 | 188 | -22.906% |
| 2026-06-09 | 348.90 | 365.06 | 348.90 | 365.06 | -17.407% | 4 | 191 | -30.754% |
| 2026-06-03 | 442.00 | 442.00 | 442.00 | 442.00 | -3.913% | 1 | 192 | -42.808% |
| 2026-05-19 | 460.00 | 460.00 | 460.00 | 460.00 | +2.832% | 1 | 192 | -45.046% |
| 2026-05-18 | 447.33 | 447.33 | 447.33 | 447.33 | -10.534% | 1 | 191 | -43.489% |
| 2026-05-08 | 500.00 | 500.00 | 500.00 | 500.00 | -11.407% | 1 | 192 | -49.442% |
| 2026-05-06 | 532.30 | 564.38 | 532.30 | 564.38 | +10.557% | 2 | 194 | -55.209% |
| 2026-04-29 | 510.49 | 510.49 | 510.49 | 510.49 | +12.220% | 1 | 194 | -50.481% |
| 2026-04-15 | 452.90 | 455.10 | 452.70 | 454.90 | +1.973% | 12 | 195 | -44.430% |
| 2026-04-14 | 446.10 | 446.10 | 446.10 | 446.10 | -1.956% | 1 | 200 | -43.333% |
| 2026-04-10 | 455.10 | 455.10 | 455.00 | 455.00 | +3.770% | 2 | 201 | -44.442% |
| 2026-04-09 | 420.00 | 441.97 | 420.00 | 438.47 | +18.505% | 7 | 201 | -42.347% |
| 2026-04-02 | 370.00 | 370.00 | 370.00 | 370.00 | +18.818% | 2 | 203 | -31.678% |
| 2026-03-30 | 338.00 | 338.00 | 311.40 | 311.40 | -13.017% | 2 | 203 | -18.821% |
| 2026-03-24 | 358.00 | 358.00 | 358.00 | 358.00 | +13.460% | 1 | 204 | -29.388% |
| 2026-03-17 | 315.53 | 315.53 | 315.53 | 315.53 | -4.817% | 50 | 205 | -19.884% |
| 2026-03-11 | 331.50 | 331.50 | 331.50 | 331.50 | -6.580% | 1 | 214 | -23.744% |
| 2026-02-24 | 355.00 | 358.23 | 354.85 | 354.85 | +15.455% | 5 | 215 | -28.761% |
| 2026-02-23 | 307.05 | 307.35 | 307.05 | 307.35 | -5.431% | 2 | 216 | -17.752% |
| 2026-02-20 | 312.90 | 325.00 | 312.90 | 325.00 | +7.755% | 3 | 217 | -22.218% |
| 2026-02-18 | 310.50 | 310.50 | 301.61 | 301.61 | -3.250% | 2 | 220 | -16.186% |
| 2026-02-17 | 311.00 | 311.74 | 311.00 | 311.74 | +2.310% | 2 | 219 | -18.910% |
| 2026-02-13 | 304.70 | 304.70 | 304.70 | 304.70 | -2.026% | 1 | 220 | -17.036% |
| 2026-02-12 | 311.00 | 311.00 | 311.00 | 311.00 | +6.928% | 1 | 220 | -18.717% |
| 2026-02-10 | 290.85 | 290.85 | 290.85 | 290.85 | -3.851% | 1 | 220 | -13.086% |
| 2026-02-09 | 302.50 | 302.50 | 302.50 | 302.50 | +16.301% | 1 | 220 | -16.433% |
| 2026-02-06 | 260.10 | 260.10 | 260.10 | 260.10 | -1.960% | 1 | 220 | -2.810% |
| 2026-02-03 | 274.60 | 274.60 | 265.30 | 265.30 | +5.866% | 2 | 221 | -4.715% |
| 2026-02-02 | 248.09 | 250.60 | 248.09 | 250.60 | +16.721% | 2 | 222 | +0.874% |
| 2026-01-28 | 202.27 | 214.70 | 202.27 | 214.70 | +21.067% | 52 | 223 | +17.741% |
| 2026-01-23 | 177.34 | 177.34 | 177.34 | 177.34 | -7.394% | 1 | 208 | +42.545% |
| 2026-01-20 | 191.50 | 191.50 | 191.50 | 191.50 | +0.068% | 2 | 208 | +32.005% |
| 2026-01-16 | 191.37 | 191.37 | 191.37 | 191.37 | +16.939% | 2 | 208 | +32.095% |
| 2026-01-15 | 175.00 | 175.00 | 163.30 | 163.65 | +0.467% | 26 | 208 | +54.470% |
| 2026-01-14 | 174.17 | 174.17 | 162.89 | 162.89 | -1.980% | 4 | 206 | +55.191% |
| 2026-01-12 | 167.00 | 167.00 | 166.18 | 166.18 | +7.560% | 3 | 207 | +52.118% |
| 2026-01-09 | 154.50 | 154.50 | 154.50 | 154.50 | -1.592% | 2 | 210 | +63.618% |
| 2026-01-08 | 158.77 | 158.77 | 154.36 | 157.00 | -15.750% | 4 | 210 | +61.013% |
| 2026-01-07 | 186.35 | 186.35 | 186.35 | 186.35 | -4.539% | 10 | 207 | +35.653% |
| 2026-01-06 | 198.39 | 198.39 | 195.21 | 195.21 | +0.655% | 2 | 197 | +29.496% |
| 2026-01-05 | 193.94 | 193.94 | 193.94 | 193.94 | +7.125% | 1 | 196 | +30.344% |
| 2026-01-02 | 181.04 | 181.04 | 181.04 | 181.04 | +2.613% | 1 | 196 | +39.632% |
| 2025-12-31 | 179.92 | 179.92 | 176.43 | 176.43 | -3.800% | 3 | 195 | +43.281% |
| 2025-12-30 | 183.40 | 183.40 | 183.40 | 183.40 | +1.075% | 1 | 195 | +37.835% |
| 2025-12-29 | 177.50 | 181.45 | 177.50 | 181.45 | +0.110% | 3 | 196 | +39.317% |
| 2025-12-23 | 179.80 | 181.25 | 179.80 | 181.25 | +0.460% | 4 | 197 | +39.470% |
| 2025-12-19 | 180.42 | 180.42 | 180.42 | 180.42 | +6.129% | 1 | 198 | +40.112% |
| 2025-12-18 | 176.68 | 176.68 | 170.00 | 170.00 | +11.842% | 2 | 198 | +48.700% |
| 2025-12-17 | 155.10 | 156.00 | 152.00 | 152.00 | -25.083% | 3 | 197 | +66.309% |
| 2025-12-16 | 202.89 | 202.89 | 202.89 | 202.89 | +0.193% | 1 | 195 | +24.595% |
| 2025-12-15 | 200.60 | 202.50 | 200.50 | 202.50 | +0.248% | 3 | 196 | +24.835% |
| 2025-12-12 | 201.29 | 202.00 | 201.29 | 202.00 | -2.571% | 2 | 198 | +25.144% |
| 2025-12-11 | 207.33 | 207.33 | 207.33 | 207.33 | -10.052% | 1 | 199 | +21.926% |
| 2025-12-10 | 225.00 | 230.50 | 213.98 | 230.50 | +37.571% | 4 | 199 | +9.670% |
| 2025-12-04 | 158.66 | 167.55 | 158.66 | 167.55 | +12.958% | 2 | 200 | +50.874% |
| 2025-12-03 | 148.33 | 148.33 | 148.33 | 148.33 | +5.042% | 4 | 200 | +70.424% |
| 2025-12-02 | 145.00 | 145.00 | 141.21 | 141.21 | +5.224% | 2 | 200 | +79.017% |
| 2025-12-01 | 134.13 | 134.20 | 134.13 | 134.20 | -4.823% | 2 | 202 | +88.368% |
| 2025-11-26 | 135.97 | 141.00 | 135.97 | 141.00 | +4.444% | 12 | 210 | +79.284% |
| 2025-11-24 | 135.00 | 135.00 | 135.00 | 135.00 | +23.558% | 1 | 210 | +87.252% |
| 2025-11-21 | 117.86 | 117.86 | 109.26 | 109.26 | -16.595% | 2 | 210 | +131.366% |
| 2025-11-20 | 165.00 | 165.00 | 131.00 | 131.00 | -7.779% | 8 | 210 | +92.969% |
| 2025-11-19 | 142.05 | 142.05 | 142.05 | 142.05 | +1.828% | 2 | 213 | +77.958% |
| 2025-11-17 | 139.50 | 139.50 | 139.50 | 139.50 | +4.260% | 5 | 215 | +81.211% |
| 2025-11-14 | 133.80 | 133.80 | 133.80 | 133.80 | +22.080% | 2 | 220 | +88.931% |
| 2025-11-13 | 113.20 | 113.20 | 108.10 | 109.60 | -17.872% | 6 | 218 | +130.648% |
| 2025-11-12 | 132.15 | 133.70 | 126.49 | 133.45 | +1.870% | 10 | 205 | +89.427% |
| 2025-11-11 | 127.59 | 131.00 | 127.59 | 131.00 | -4.380% | 2 | 205 | +92.969% |
| 2025-11-10 | 129.00 | 137.00 | 127.40 | 137.00 | +18.103% | 10 | 203 | +84.518% |
| 2025-11-07 | 116.00 | 116.00 | 116.00 | 116.00 | -1.184% | 1 | 193 | +117.922% |
| 2025-11-06 | 117.39 | 117.39 | 117.39 | 117.39 | -5.559% | 1 | 193 | +115.342% |
| 2025-11-05 | 111.97 | 124.80 | 111.97 | 124.30 | +3.213% | 5 | 192 | +103.371% |
| 2025-11-04 | 120.43 | 120.43 | 120.43 | 120.43 | -12.287% | 1 | 188 | +109.906% |
| 2025-11-03 | 138.50 | 138.50 | 137.30 | 137.30 | -1.929% | 2 | 188 | +84.115% |
| 2025-10-31 | 140.00 | 140.00 | 140.00 | 140.00 | +4.948% | 2 | 188 | +80.564% |
| 2025-10-30 | 133.50 | 143.00 | 133.30 | 133.40 | +0.984% | 6 | 188 | +89.498% |
| 2025-10-29 | 131.08 | 132.10 | 131.08 | 132.10 | +1.615% | 2 | 187 | +91.363% |
| 2025-10-28 | 132.68 | 132.68 | 130.00 | 130.00 | -5.592% | 3 | 187 | +94.454% |
| 2025-10-27 | 141.50 | 141.50 | 136.00 | 137.70 | -2.340% | 5 | 184 | +83.580% |
| 2025-10-24 | 150.30 | 153.80 | 139.80 | 141.00 | -1.865% | 46 | 184 | +79.284% |
| 2025-10-23 | 140.98 | 144.92 | 140.98 | 143.68 | +5.222% | 9 | 164 | +75.940% |
| 2025-10-22 | 112.20 | 136.55 | 112.20 | 136.55 | -7.361% | 5 | 161 | +85.126% |
| 2025-10-21 | 145.70 | 147.40 | 145.70 | 147.40 | -3.566% | 2 | 159 | +71.499% |
| 2025-10-20 | 152.85 | 152.85 | 152.85 | 152.85 | -2.983% | 1 | 158 | +65.384% |
| 2025-10-17 | 155.45 | 157.55 | 155.45 | 157.55 | +1.058% | 2 | 158 | +60.451% |
| 2025-10-16 | 154.00 | 155.90 | 154.00 | 155.90 | -4.939% | 2 | 159 | +62.149% |
| 2025-10-08 | 164.00 | 164.00 | 164.00 | 164.00 | +6.980% | 1 | 158 | +54.140% |
| 2025-10-07 | 149.00 | 153.47 | 149.00 | 153.30 | -0.065% | 3 | 157 | +64.899% |
| 2025-10-06 | 153.40 | 153.40 | 153.40 | 153.40 | +4.560% | 1 | 157 | +64.791% |
| 2025-10-03 | 148.00 | 149.40 | 146.20 | 146.71 | -5.562% | 7 | 157 | +72.306% |
| 2025-10-02 | 155.18 | 158.00 | 155.18 | 155.35 | -0.786% | 5 | 159 | +62.723% |
| 2025-10-01 | 151.44 | 156.58 | 151.44 | 156.58 | +1.019% | 2 | 162 | +61.445% |
| 2025-09-30 | 155.00 | 155.00 | 155.00 | 155.00 | -3.125% | 5 | 161 | +63.090% |
| 2025-09-29 | 160.00 | 160.00 | 160.00 | 160.00 | +4.459% | 1 | 166 | +57.994% |
| 2025-09-26 | 153.17 | 153.17 | 153.17 | 153.17 | -2.817% | 1 | 166 | +65.039% |
| 2025-09-25 | 158.00 | 158.00 | 157.61 | 157.61 | -5.054% | 4 | 165 | +60.390% |
| 2025-09-23 | 166.00 | 166.00 | 166.00 | 166.00 | +10.007% | 1 | 164 | +52.283% |
| 2025-09-19 | 157.64 | 157.64 | 148.98 | 150.90 | -7.253% | 17 | 164 | +67.522% |
| 2025-09-18 | 163.50 | 163.50 | 162.64 | 162.70 | +1.371% | 5 | 177 | +55.372% |
| 2025-09-16 | 160.50 | 160.50 | 160.50 | 160.50 | -7.010% | 1 | 179 | +57.502% |
| 2025-09-15 | 172.70 | 172.70 | 172.60 | 172.60 | -5.269% | 2 | 179 | +46.460% |
| 2025-09-11 | 182.20 | 182.20 | 182.20 | 182.20 | +21.265% | 1 | 180 | +38.743% |
| 2025-09-08 | 143.58 | 151.00 | 143.58 | 150.25 | +8.094% | 7 | 179 | +68.246% |
| 2025-09-05 | 129.25 | 139.00 | 129.25 | 139.00 | -6.081% | 5 | 179 | +81.863% |
| 2025-09-04 | 147.00 | 148.00 | 147.00 | 148.00 | +14.729% | 51 | 179 | +70.804% |
| 2025-09-03 | 130.30 | 130.30 | 129.00 | 129.00 | -5.702% | 2 | 191 | +95.961% |
| 2025-09-02 | 143.60 | 144.94 | 134.50 | 136.80 | -15.712% | 69 | 191 | +84.788% |
| 2025-08-29 | 162.30 | 162.30 | 162.30 | 162.30 | +2.917% | 1 | 124 | +55.755% |
| 2025-08-22 | 157.70 | 157.70 | 157.70 | 157.70 | -1.104% | 1 | 124 | +60.298% |
| 2025-08-21 | 159.46 | 159.46 | 159.46 | 159.46 | +1.696% | 1 | 125 | +58.529% |
| 2025-08-20 | 150.50 | 156.80 | 150.50 | 156.80 | -1.693% | 6 | 126 | +61.218% |
| 2025-08-15 | 159.50 | 159.50 | 159.50 | 159.50 | -5.279% | 1 | 125 | +58.489% |
| 2025-08-13 | 177.14 | 177.14 | 168.39 | 168.39 | -13.557% | 3 | 126 | +50.122% |
| 2025-08-12 | 194.80 | 194.80 | 194.80 | 194.80 | +2.580% | 1 | 127 | +29.769% |
| 2025-08-08 | 189.50 | 189.90 | 189.50 | 189.90 | -2.615% | 2 | 126 | +33.117% |
| 2025-08-07 | 195.00 | 195.00 | 195.00 | 195.00 | -2.898% | 1 | 125 | +29.636% |
| 2025-08-06 | 200.82 | 200.82 | 200.82 | 200.82 | +4.594% | 1 | 124 | +25.879% |
| 2025-08-05 | 192.00 | 192.00 | 192.00 | 192.00 | +4.206% | 1 | 124 | +31.661% |
| 2025-08-01 | 184.25 | 184.25 | 184.25 | 184.25 | -8.265% | 1 | 124 | +37.199% |
| 2025-07-31 | 203.00 | 203.00 | 200.85 | 200.85 | +3.536% | 3 | 124 | +25.860% |
| 2025-07-30 | 193.99 | 193.99 | 193.99 | 193.99 | +6.793% | 1 | 127 | +30.311% |
| 2025-07-29 | 182.49 | 182.77 | 181.65 | 181.65 | -6.148% | 4 | 126 | +39.163% |
| 2025-07-25 | 194.32 | 194.32 | 193.55 | 193.55 | +12.529% | 2 | 124 | +30.607% |
| 2025-07-24 | 172.00 | 172.00 | 172.00 | 172.00 | -2.715% | 2 | 123 | +46.971% |
| 2025-07-23 | 172.00 | 176.80 | 172.00 | 176.80 | +38.125% | 13 | 121 | +42.981% |
| 2025-07-22 | 128.65 | 128.65 | 116.50 | 128.00 | -7.914% | 4 | 123 | +97.492% |
| 2025-07-21 | 139.00 | 139.00 | 139.00 | 139.00 | -3.740% | 2 | 122 | +81.863% |
| 2025-07-18 | 144.40 | 144.40 | 144.40 | 144.40 | +3.535% | 1 | 121 | +75.062% |
| 2025-07-17 | 142.00 | 142.41 | 139.47 | 139.47 | +5.659% | 3 | 121 | +81.250% |
| 2025-07-15 | 132.30 | 133.13 | 131.96 | 132.00 | +2.844% | 190 | 119 | +91.508% |
| 2025-07-14 | 128.35 | 128.35 | 128.35 | 128.35 | +13.084% | 1 | 30 | +96.954% |
| 2025-07-07 | 113.40 | 113.60 | 113.10 | 113.50 | +7.075% | 6 | 30 | +122.722% |
| 2025-07-03 | 106.00 | 106.00 | 106.00 | 106.00 | -5.086% | 2 | 31 | +138.481% |
| 2025-06-30 | 111.68 | 111.68 | 111.68 | 111.68 | +18.080% | 1 | 31 | +126.352% |
| 2025-06-18 | 94.58 | 94.58 | 94.58 | 94.58 | +1.699% | 3 | 27 | +167.276% |
| 2025-06-17 | 93.00 | 93.00 | 93.00 | 93.00 | 0.000% | 1 | 27 | +171.817% |
| 2025-06-12 | 93.00 | 93.00 | 93.00 | 93.00 | +13.415% | 1 | 27 | +171.817% |
| 2025-06-10 | 82.30 | 82.30 | 82.00 | 82.00 | -8.380% | 3 | 27 | +208.280% |
| 2025-05-30 | 89.50 | 89.50 | 89.50 | 89.50 | -9.367% | 2 | 24 | +182.447% |
| 2025-05-29 | 98.86 | 98.86 | 98.75 | 98.75 | +9.213% | 5 | 24 | +155.990% |
| 2025-05-28 | 90.42 | 90.42 | 90.42 | 90.42 | -0.309% | 1 | 24 | +179.573% |
| 2025-05-27 | 90.70 | 90.70 | 90.70 | 90.70 | +7.464% | 1 | 25 | +178.710% |
| 2025-05-22 | 84.10 | 84.40 | 84.10 | 84.40 | +4.676% | 2 | 25 | +199.514% |
| 2025-05-21 | 82.85 | 82.85 | 80.63 | 80.63 | +11.521% | 4 | 24 | +213.519% |
| 2025-05-19 | 72.30 | 72.30 | 72.30 | 72.30 | +11.574% | 1 | 23 | +249.640% |
| 2025-05-13 | 64.40 | 64.80 | 64.40 | 64.80 | +64.009% | 2 | 22 | +290.108% |
| 2025-04-28 | 39.00 | 39.51 | 39.00 | 39.51 | +12.886% | 17 | 20 | +539.813% |
| 2025-04-24 | 34.90 | 35.00 | 34.90 | 35.00 | +8.025% | 2 | 3 | +622.257% |
| 2025-04-09 | 32.40 | 32.40 | 32.40 | 32.40 | +27.559% | 1 | 3 | +680.216% |
| 2025-04-03 | 25.40 | 25.40 | 25.40 | 25.40 | -25.513% | 1 | 3 | +895.236% |
| 2025-03-25 | 34.20 | 34.20 | 34.10 | 34.10 | +13.289% | 3 | 2 | +641.320% |
| 2025-02-24 | 30.10 | 30.10 | 30.10 | 30.10 | -35.957% | 1 | 3 | +739.834% |
| 2025-02-14 | 47.00 | 47.00 | 47.00 | 47.00 | -8.095% | 2 | 3 | +437.851% |
| 2025-01-31 | 51.14 | 51.14 | 51.14 | 51.14 | +20.047% | 2 | 3 | +394.310% |
| 2025-01-29 | 42.60 | 42.60 | 42.60 | 42.60 | -35.843% | 1 | 3 | +493.404% |
| 2025-01-24 | 75.10 | 75.10 | 66.40 | 66.40 | +8.906% | 4 | 3 | +280.708% |
| 2025-01-17 | 60.97 | 60.97 | 60.97 | 60.97 | 0.000% | 2 | 1 | +314.614% |