Dark

GEV20270115C800
GEV Jan 15 2027 800.00 Call (GEV270115C00800000)
option OPRA

EOD

Sep 11, 2026

205.70+1.832%(+3.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	205.7000	205.7000	205.7000	205.7000	+1.832%	1	152	0.000%
2026-09-09	211.5000	211.5000	202.0000	202.0000	-7.838%	4	153	+1.832%
2026-09-08	219.1800	219.1800	219.1800	219.1800	+11.062%	10	152	-6.150%
2026-09-04	197.3500	197.3500	197.3500	197.3500	-0.644%	1	147	+4.231%
2026-09-03	198.0000	198.6800	198.0000	198.6300	+10.843%	7	147	+3.559%
2026-09-02	156.9100	180.1000	156.9100	179.2000	+13.418%	9	145	+14.788%
2026-08-31	168.5000	168.5000	158.0000	158.0000	-27.189%	2	139	+30.190%
2026-08-27	217.0000	217.0000	217.0000	217.0000	+5.874%	3	138	-5.207%
2026-08-26	204.0700	204.9600	204.0700	204.9600	+2.979%	3	141	+0.361%
2026-08-25	219.5200	219.5200	199.0300	199.0300	-2.269%	3	142	+3.351%
2026-08-24	195.4500	203.6500	195.4500	203.6500	-10.719%	2	140	+1.007%
2026-08-19	228.1000	228.1000	228.1000	228.1000	-18.536%	1	141	-9.820%
2026-08-18	280.0000	280.0000	280.0000	280.0000	-15.280%	4	142	-26.536%
2026-08-17	330.5000	330.5000	330.5000	330.5000	+6.493%	1	146	-37.761%
2026-08-14	310.3500	310.3500	310.3500	310.3500	+7.630%	1	146	-33.720%
2026-08-13	290.3500	290.3500	288.3500	288.3500	-3.883%	2	145	-28.663%
2026-08-12	300.0000	300.0000	300.0000	300.0000	+15.821%	2	145	-31.433%
2026-08-07	259.0200	259.0200	259.0200	259.0200	-10.683%	2	146	-20.585%
2026-08-06	290.0000	290.0000	290.0000	290.0000	+0.694%	1	147	-29.069%
2026-08-05	288.0000	288.0000	288.0000	288.0000	+1.767%	1	148	-28.576%
2026-08-03	283.0000	283.0000	283.0000	283.0000	+8.106%	2	149	-27.314%
2026-07-30	254.0000	261.7800	254.0000	261.7800	+16.997%	2	149	-21.423%
2026-07-29	223.7500	223.7500	223.7500	223.7500	-10.500%	1	148	-8.067%
2026-07-27	250.0000	250.0000	250.0000	250.0000	-14.617%	1	148	-17.720%
2026-07-24	292.8000	292.8000	292.8000	292.8000	+3.426%	1	148	-29.747%
2026-07-22	283.1000	283.1000	283.1000	283.1000	-15.573%	2	148	-27.340%
2026-07-20	370.2000	370.2000	335.2700	335.3200	+0.988%	15	149	-38.656%
2026-07-17	332.0400	332.0400	332.0400	332.0400	+7.823%	1	145	-38.050%
2026-07-16	302.5000	307.9500	302.5000	307.9500	+0.637%	2	144	-33.203%
2026-07-15	306.0000	306.0000	306.0000	306.0000	-15.325%	1	144	-32.778%
2026-07-09	357.7000	361.4000	357.7000	361.3800	-3.115%	5	144	-43.079%
2026-07-08	373.0000	377.0000	373.0000	373.0000	+13.350%	9	144	-44.853%
2026-07-07	315.8500	331.8200	315.8500	329.0700	-25.718%	25	145	-37.491%
2026-07-06	447.5000	447.5000	443.0000	443.0000	+22.039%	2	144	-53.567%
2026-07-02	363.0000	363.0000	363.0000	363.0000	-13.419%	1	145	-43.333%
2026-07-01	419.2600	419.2600	419.2600	419.2600	+5.078%	1	145	-50.937%
2026-06-30	397.3800	399.1200	397.3800	399.0000	+11.859%	9	145	-48.446%
2026-06-25	366.3100	366.3100	356.7000	356.7000	+10.103%	4	142	-42.332%
2026-06-24	321.4100	323.9700	321.4100	323.9700	-15.247%	2	140	-36.506%
2026-06-22	381.0000	384.4200	380.0000	382.2500	+3.816%	6	141	-46.187%
2026-06-18	372.5000	372.5000	368.2000	368.2000	+15.550%	4	135	-44.134%
2026-06-17	292.7800	322.0000	292.7800	318.6500	+10.623%	7	135	-35.446%
2026-06-16	285.5500	288.0500	285.2100	288.0500	+9.901%	5	135	-28.589%
2026-06-15	258.9200	262.1000	258.9200	262.1000	+21.709%	2	131	-21.519%
2026-06-11	215.3500	215.3500	215.3500	215.3500	+14.645%	1	131	-4.481%
2026-06-10	207.0000	207.0000	187.8400	187.8400	-13.637%	4	130	+9.508%
2026-06-09	217.5000	217.5000	217.5000	217.5000	-10.718%	1	127	-5.425%
2026-06-08	243.6100	243.6100	243.6100	243.6100	+6.194%	1	127	-15.562%
2026-06-05	241.2000	241.2000	229.4000	229.4000	-5.207%	5	126	-10.331%
2026-06-04	242.0000	242.0000	242.0000	242.0000	-4.540%	1	130	-15.000%
2026-06-03	254.0000	254.0000	253.5100	253.5100	-3.240%	6	130	-18.859%
2026-06-02	243.3000	262.0000	243.3000	262.0000	+6.223%	3	131	-21.489%
2026-06-01	242.7000	246.6500	242.7000	246.6500	-5.007%	2	129	-16.602%
2026-05-29	252.2100	259.6500	252.2100	259.6500	-12.576%	4	130	-20.778%
2026-05-28	290.0000	297.0000	290.0000	297.0000	-7.735%	4	130	-30.741%
2026-05-27	330.0200	330.0200	321.9000	321.9000	-8.155%	3	131	-36.098%
2026-05-26	351.4000	351.4000	350.4800	350.4800	+6.380%	3	132	-41.309%
2026-05-22	332.3000	332.3000	329.4600	329.4600	+2.111%	6	131	-37.564%
2026-05-21	322.6500	322.6500	322.6500	322.6500	+8.563%	1	132	-36.247%
2026-05-19	293.1800	297.2000	293.1800	297.2000	+2.043%	3	132	-30.787%
2026-05-18	320.0000	320.0000	283.5000	291.2500	-15.494%	23	130	-29.373%
2026-05-14	344.4500	344.6500	344.4500	344.6500	+0.681%	2	130	-40.316%
2026-05-13	342.3200	342.3200	342.3200	342.3200	+4.017%	1	128	-39.910%
2026-05-12	330.8100	330.8100	329.1000	329.1000	-9.608%	4	128	-37.496%
2026-05-11	364.0800	364.0800	364.0800	364.0800	+11.411%	1	128	-43.501%
2026-05-08	322.0200	327.0800	322.0200	326.7900	-2.958%	4	129	-37.054%
2026-05-07	346.0000	346.0000	336.7500	336.7500	-12.646%	6	129	-38.916%
2026-05-05	381.3300	385.5000	381.3300	385.5000	+9.099%	3	126	-46.641%
2026-05-01	353.3500	353.3500	353.3500	353.3500	-3.218%	1	126	-41.786%
2026-04-30	365.1000	365.1000	365.1000	365.1000	+6.459%	2	126	-43.659%
2026-04-29	371.9000	371.9000	342.9500	342.9500	-5.523%	2	128	-40.020%
2026-04-28	363.0000	363.0000	363.0000	363.0000	-7.398%	2	128	-43.333%
2026-04-27	392.0000	392.0000	392.0000	392.0000	-8.175%	1	128	-47.526%
2026-04-24	426.9000	426.9000	426.9000	426.9000	+0.388%	1	127	-51.815%
2026-04-23	423.0000	454.0000	423.0000	425.2500	+7.694%	22	127	-51.628%
2026-04-22	398.5500	407.7500	388.6200	394.8700	+42.449%	20	129	-47.907%
2026-04-16	281.7000	281.7800	277.2000	277.2000	-5.296%	3	140	-25.794%
2026-04-15	294.0000	294.0000	292.7000	292.7000	-2.156%	3	142	-29.723%
2026-04-14	299.1500	299.1500	299.1500	299.1500	+1.064%	2	141	-31.239%
2026-04-13	296.0000	296.0000	296.0000	296.0000	+0.938%	1	141	-30.507%
2026-04-10	283.6300	293.2500	283.6300	293.2500	+6.636%	2	141	-29.855%
2026-04-09	275.0000	275.0000	275.0000	275.0000	+7.150%	1	142	-25.200%
2026-04-08	262.6000	262.6000	256.6500	256.6500	+12.516%	2	142	-19.852%
2026-04-06	228.1000	228.1000	228.1000	228.1000	-1.985%	1	141	-9.820%
2026-04-02	232.7200	232.7200	232.7200	232.7200	-0.466%	2	141	-11.611%
2026-04-01	236.1700	237.1100	230.8000	233.8100	+13.006%	5	141	-12.023%
2026-03-31	198.5000	206.9000	198.5000	206.9000	+16.537%	3	144	-0.580%
2026-03-30	188.8000	190.0000	175.4000	177.5400	-19.035%	12	143	+15.861%
2026-03-26	230.8700	230.8700	219.2800	219.2800	-16.573%	4	142	-6.193%
2026-03-25	262.8400	262.8400	262.8400	262.8400	+12.469%	2	142	-21.739%
2026-03-24	233.7000	233.7000	233.7000	233.7000	+1.866%	1	143	-11.981%
2026-03-23	226.5000	242.4600	225.0000	229.4200	+8.217%	17	143	-10.339%
2026-03-20	215.0000	215.0000	210.3000	212.0000	-1.652%	3	156	-2.972%
2026-03-19	199.6300	215.5600	197.5000	215.5600	+7.812%	10	156	-4.574%
2026-03-18	213.7500	213.7500	199.9400	199.9400	+9.857%	29	162	+2.881%
2026-03-16	179.0000	182.0000	179.0000	182.0000	+10.807%	4	189	+13.022%
2026-03-13	184.2000	184.2000	164.2500	164.2500	-8.791%	21	192	+25.236%
2026-03-12	191.0000	191.0000	180.0000	180.0800	-4.457%	5	188	+14.227%
2026-03-11	188.4800	188.4800	188.4800	188.4800	-3.443%	2	186	+9.136%
2026-03-10	193.5000	195.2000	191.5000	195.2000	+9.663%	5	186	+5.379%
2026-03-09	170.0000	178.0000	170.0000	178.0000	+9.269%	6	187	+15.562%
2026-03-06	175.0000	175.0000	158.5600	162.9000	-9.142%	23	194	+26.274%
2026-03-05	192.0000	192.0000	168.0000	179.2900	-10.139%	7	198	+14.730%
2026-03-04	199.5200	199.5200	199.5200	199.5200	-1.714%	1	193	+3.097%
2026-03-03	184.7500	203.0000	178.1600	203.0000	-7.727%	10	193	+1.330%
2026-03-02	214.0000	220.0000	204.0000	220.0000	+9.192%	3	194	-6.500%
2026-02-27	200.7500	201.4800	200.7500	201.4800	+0.239%	22	195	+2.095%
2026-02-26	217.5500	217.5500	184.5000	201.0000	-6.888%	10	203	+2.338%
2026-02-25	222.8000	222.8000	215.8700	215.8700	-1.022%	13	200	-4.711%
2026-02-24	202.0000	218.1000	202.0000	218.1000	+22.528%	10	200	-5.685%
2026-02-23	178.0000	178.0000	178.0000	178.0000	-5.269%	1	200	+15.562%
2026-02-20	184.0000	187.9000	184.0000	187.9000	+1.937%	2	199	+9.473%
2026-02-19	180.6100	190.0000	180.6100	184.3300	-0.184%	8	199	+11.593%
2026-02-18	184.6700	184.6700	184.6700	184.6700	+3.168%	2	199	+11.388%
2026-02-17	161.0000	180.0000	161.0000	179.0000	+1.710%	23	199	+14.916%
2026-02-13	172.0000	178.4000	172.0000	175.9900	-5.351%	17	190	+16.882%
2026-02-12	188.3600	199.7000	182.0000	185.9400	-0.514%	29	190	+10.627%
2026-02-11	188.1400	188.1500	178.6600	186.9000	+14.172%	32	206	+10.059%
2026-02-10	167.7500	168.6700	163.7000	163.7000	-4.448%	105	211	+25.657%
2026-02-09	166.4000	177.3400	166.4000	171.3200	+12.881%	23	175	+20.068%
2026-02-06	149.7300	151.7700	149.7300	151.7700	+15.855%	4	187	+35.534%
2026-02-05	129.4000	131.0000	129.4000	131.0000	-1.725%	3	188	+57.023%
2026-02-04	154.1000	161.0000	119.4000	133.3000	-14.067%	59	188	+54.314%
2026-02-03	152.0000	157.3300	142.5500	155.1200	+13.309%	54	182	+32.607%
2026-02-02	123.5000	136.9000	123.5000	136.9000	+17.693%	11	164	+50.256%
2026-01-30	121.0000	128.8100	114.7700	116.3200	+13.020%	12	161	+76.840%
2026-01-29	111.0000	111.0000	102.0000	102.9200	-3.813%	6	157	+99.864%
2026-01-28	105.0000	107.3900	90.0000	107.0000	+8.409%	20	154	+92.243%
2026-01-27	89.9000	100.1900	89.9000	98.7000	+12.916%	11	143	+108.409%
2026-01-26	88.8000	88.8000	86.0000	87.4100	-1.232%	3	150	+135.328%
2026-01-21	94.1700	94.1700	88.5000	88.5000	-7.813%	4	149	+132.429%
2026-01-16	98.5000	100.7000	96.0000	96.0000	+23.077%	12	152	+114.271%
2026-01-15	82.6000	82.6000	78.0000	78.0000	-1.936%	7	152	+163.718%
2026-01-14	82.2400	82.2400	78.6300	79.5400	-3.529%	9	149	+158.612%
2026-01-13	80.0000	84.2000	80.0000	82.4500	+4.632%	36	147	+149.485%
2026-01-12	68.6300	80.2000	68.6300	78.8000	+9.444%	4	136	+161.041%
2026-01-09	72.0000	72.0000	72.0000	72.0000	-2.041%	1	134	+185.694%
2026-01-08	85.1000	85.1000	73.5000	73.5000	-19.584%	12	133	+179.864%
2026-01-07	96.5000	96.5000	91.1700	91.4000	-5.285%	12	131	+125.055%
2026-01-06	96.5000	96.5000	96.5000	96.5000	-2.130%	1	122	+113.161%
2026-01-05	98.0000	98.6000	98.0000	98.6000	+14.518%	2	120	+108.621%
2025-12-31	86.1000	86.1000	86.1000	86.1000	-6.107%	2	120	+138.908%
2025-12-26	91.7000	91.7000	91.7000	91.7000	-4.727%	6	120	+124.318%
2025-12-24	94.0000	96.9000	94.0000	96.2500	+4.962%	8	118	+113.714%
2025-12-23	91.6000	91.7000	91.1000	91.7000	-2.030%	3	118	+124.318%
2025-12-22	93.6000	93.6000	93.6000	93.6000	+0.764%	1	119	+119.765%
2025-12-19	92.8900	92.8900	92.8900	92.8900	+9.514%	2	119	+121.445%
2025-12-18	90.0000	90.0000	84.8200	84.8200	+11.050%	4	118	+142.514%
2025-12-17	90.5500	90.5500	76.3800	76.3800	-28.537%	12	119	+169.311%
2025-12-16	106.8800	106.8800	106.8800	106.8800	-0.438%	2	114	+92.459%
2025-12-15	104.8200	107.3500	104.8200	107.3500	+7.889%	5	114	+91.616%
2025-12-12	98.7900	105.2400	98.7900	99.5000	-13.478%	6	114	+106.734%
2025-12-11	107.3700	115.5500	107.3700	115.0000	-12.301%	16	111	+78.870%
2025-12-10	125.0000	131.1300	110.0000	131.1300	+59.915%	34	105	+56.867%
2025-12-04	70.0000	82.0000	70.0000	82.0000	+24.242%	3	99	+150.854%
2025-12-03	60.0000	66.0000	60.0000	66.0000	+3.125%	4	100	+211.667%
2025-12-02	64.0000	64.0000	64.0000	64.0000	+5.073%	2	98	+221.406%
2025-12-01	60.9100	60.9100	60.9100	60.9100	-4.828%	2	96	+237.711%
2025-11-26	64.0000	64.0000	64.0000	64.0000	+14.286%	2	97	+221.406%
2025-11-21	56.0000	56.0000	56.0000	56.0000	-30.693%	1	97	+267.321%
2025-11-20	80.8000	80.8000	80.8000	80.8000	+15.429%	1	97	+154.579%
2025-11-19	70.0000	70.0000	70.0000	70.0000	+9.718%	1	97	+193.857%
2025-11-17	63.8000	63.8000	63.8000	63.8000	-1.085%	1	98	+222.414%
2025-11-14	64.5000	64.5000	64.5000	64.5000	+13.237%	1	97	+218.915%
2025-11-13	56.9900	56.9900	56.9600	56.9600	-8.247%	4	97	+261.131%
2025-11-12	59.5600	62.0800	53.9000	62.0800	+1.687%	21	97	+231.347%
2025-11-11	61.0500	61.0500	61.0500	61.0500	+17.857%	1	79	+236.937%
2025-11-06	51.8000	51.8000	51.8000	51.8000	-13.882%	2	79	+297.104%
2025-11-04	60.1500	60.1500	60.1500	60.1500	-7.731%	1	77	+241.978%
2025-11-03	65.1900	65.1900	65.1900	65.1900	+2.661%	1	76	+215.539%
2025-10-31	63.5000	63.5000	63.5000	63.5000	-2.935%	1	76	+223.937%
2025-10-27	65.4200	65.4200	65.4200	65.4200	-5.326%	1	74	+214.430%
2025-10-23	68.2000	69.1000	66.0000	69.1000	+20.070%	9	74	+197.685%
2025-10-22	53.0000	57.5500	53.0000	57.5500	-19.679%	3	74	+257.428%
2025-10-21	71.6500	71.6500	71.6500	71.6500	-5.087%	1	75	+187.090%
2025-10-17	75.4900	75.4900	75.4900	75.4900	-12.221%	1	74	+172.486%
2025-10-15	95.8000	95.8000	86.0000	86.0000	-7.127%	2	73	+139.186%
2025-10-13	89.2000	92.6000	89.2000	92.6000	+9.353%	4	73	+122.138%
2025-10-09	84.6800	84.6800	84.6800	84.6800	-0.376%	1	74	+142.915%
2025-10-08	78.7500	85.0000	78.7500	85.0000	+16.438%	3	73	+142.000%
2025-10-06	73.0000	73.0000	73.0000	73.0000	+4.286%	3	73	+181.781%
2025-10-03	71.1500	71.1500	70.0000	70.0000	-6.040%	2	70	+193.857%
2025-09-26	74.5000	74.5000	74.5000	74.5000	-4.487%	1	69	+176.107%
2025-09-25	78.3000	78.3000	78.0000	78.0000	-9.302%	41	68	+163.718%
2025-09-24	86.0000	86.0000	86.0000	86.0000	-3.371%	1	27	+139.186%
2025-09-23	89.0000	89.0000	89.0000	89.0000	-4.043%	1	27	+131.124%
2025-09-22	93.0000	93.0000	92.7500	92.7500	+25.678%	2	27	+121.779%
2025-09-19	73.8000	73.8000	73.8000	73.8000	-13.886%	1	27	+178.726%
2025-09-12	85.6000	85.7000	85.6000	85.7000	-3.708%	2	27	+140.023%
2025-09-10	89.0000	89.0000	89.0000	89.0000	+18.667%	1	27	+131.124%
2025-09-08	75.0000	75.0000	75.0000	75.0000	+12.782%	1	27	+174.267%
2025-09-05	60.0000	66.5000	60.0000	66.5000	+9.016%	2	28	+209.323%
2025-09-03	61.0000	61.0000	61.0000	61.0000	-9.817%	1	26	+237.213%
2025-09-02	67.6400	67.6400	67.6400	67.6400	-14.282%	1	26	+204.110%
2025-08-29	78.9100	78.9100	78.9100	78.9100	-14.228%	1	26	+160.677%
2025-08-28	92.0000	92.0000	92.0000	92.0000	+26.270%	2	26	+123.587%
2025-08-20	72.8600	72.8600	72.8600	72.8600	-7.655%	1	25	+182.322%
2025-08-19	78.9000	78.9000	78.9000	78.9000	-2.230%	7	24	+160.710%
2025-08-15	84.0500	84.0500	80.7000	80.7000	-8.243%	17	31	+154.895%
2025-08-14	87.9500	87.9500	87.9500	87.9500	-6.436%	1	31	+133.883%
2025-08-13	94.3500	94.3500	92.6000	94.0000	-9.406%	3	31	+118.830%
2025-08-12	103.7600	103.7600	103.7600	103.7600	+1.378%	1	29	+98.246%
2025-08-11	102.3500	102.3500	102.3500	102.3500	-2.524%	4	28	+100.977%
2025-08-08	105.0000	105.0000	105.0000	105.0000	-0.850%	1	28	+95.905%
2025-08-07	105.7000	105.9000	105.7000	105.9000	-2.728%	2	27	+94.240%
2025-08-06	106.1900	108.8700	106.1900	108.8700	+3.185%	5	26	+88.941%
2025-08-05	105.5100	105.5100	105.5100	105.5100	-4.082%	1	24	+94.958%
2025-08-04	110.0000	110.0000	110.0000	110.0000	+2.708%	1	23	+87.000%
2025-08-01	108.7900	108.7900	107.1000	107.1000	-3.730%	3	23	+92.063%
2025-07-31	111.2500	111.2500	111.2500	111.2500	+16.370%	1	22	+84.899%
2025-07-29	102.3000	102.3000	95.0000	95.6000	-4.343%	5	22	+115.167%
2025-07-28	99.8000	99.9400	99.8000	99.9400	-2.297%	2	19	+105.823%
2025-07-25	103.1900	103.1900	102.2900	102.2900	+8.704%	11	20	+101.095%
2025-07-23	91.1900	94.1000	89.3300	94.1000	+36.042%	10	11	+118.597%
2025-07-21	69.1700	69.1700	69.1700	69.1700	0.000%	1	1	+197.383%

.dark-mode .Lg4L6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lg4L6j{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115C800GEV Jan 15 2027 800.00 Call (GEV270115C00800000)option OPRA

GEV20270115C800
GEV Jan 15 2027 800.00 Call (GEV270115C00800000)
option OPRA