Dark

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

EOD

Jul 1, 2026

419.26+5.078%(+20.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	419.2600	419.2600	419.2600	419.2600	+5.078%	1	145	0.000%
2026-06-30	397.3800	399.1200	397.3800	399.0000	+11.859%	9	145	+5.078%
2026-06-25	366.3100	366.3100	356.7000	356.7000	+10.103%	4	142	+17.539%
2026-06-24	321.4100	323.9700	321.4100	323.9700	-15.247%	2	140	+29.413%
2026-06-22	381.0000	384.4200	380.0000	382.2500	+3.816%	6	141	+9.682%
2026-06-18	372.5000	372.5000	368.2000	368.2000	+15.550%	4	135	+13.867%
2026-06-17	292.7800	322.0000	292.7800	318.6500	+10.623%	7	135	+31.574%
2026-06-16	285.5500	288.0500	285.2100	288.0500	+9.901%	5	135	+45.551%
2026-06-15	258.9200	262.1000	258.9200	262.1000	+21.709%	2	131	+59.962%
2026-06-11	215.3500	215.3500	215.3500	215.3500	+14.645%	1	131	+94.688%
2026-06-10	207.0000	207.0000	187.8400	187.8400	-13.637%	4	130	+123.201%
2026-06-09	217.5000	217.5000	217.5000	217.5000	-10.718%	1	127	+92.763%
2026-06-08	243.6100	243.6100	243.6100	243.6100	+6.194%	1	127	+72.103%
2026-06-05	241.2000	241.2000	229.4000	229.4000	-5.207%	5	126	+82.764%
2026-06-04	242.0000	242.0000	242.0000	242.0000	-4.540%	1	130	+73.248%
2026-06-03	254.0000	254.0000	253.5100	253.5100	-3.240%	6	130	+65.382%
2026-06-02	243.3000	262.0000	243.3000	262.0000	+6.223%	3	131	+60.023%
2026-06-01	242.7000	246.6500	242.7000	246.6500	-5.007%	2	129	+69.982%
2026-05-29	252.2100	259.6500	252.2100	259.6500	-12.576%	4	130	+61.471%
2026-05-28	290.0000	297.0000	290.0000	297.0000	-7.735%	4	130	+41.165%
2026-05-27	330.0200	330.0200	321.9000	321.9000	-8.155%	3	131	+30.245%
2026-05-26	351.4000	351.4000	350.4800	350.4800	+6.380%	3	132	+19.625%
2026-05-22	332.3000	332.3000	329.4600	329.4600	+2.111%	6	131	+27.257%
2026-05-21	322.6500	322.6500	322.6500	322.6500	+8.563%	1	132	+29.943%
2026-05-19	293.1800	297.2000	293.1800	297.2000	+2.043%	3	132	+41.070%
2026-05-18	320.0000	320.0000	283.5000	291.2500	-15.494%	23	130	+43.952%
2026-05-14	344.4500	344.6500	344.4500	344.6500	+0.681%	2	130	+21.648%
2026-05-13	342.3200	342.3200	342.3200	342.3200	+4.017%	1	128	+22.476%
2026-05-12	330.8100	330.8100	329.1000	329.1000	-9.608%	4	128	+27.396%
2026-05-11	364.0800	364.0800	364.0800	364.0800	+11.411%	1	128	+15.156%
2026-05-08	322.0200	327.0800	322.0200	326.7900	-2.958%	4	129	+28.296%
2026-05-07	346.0000	346.0000	336.7500	336.7500	-12.646%	6	129	+24.502%
2026-05-05	381.3300	385.5000	381.3300	385.5000	+9.099%	3	126	+8.757%
2026-05-01	353.3500	353.3500	353.3500	353.3500	-3.218%	1	126	+18.653%
2026-04-30	365.1000	365.1000	365.1000	365.1000	+6.459%	2	126	+14.834%
2026-04-29	371.9000	371.9000	342.9500	342.9500	-5.523%	2	128	+22.251%
2026-04-28	363.0000	363.0000	363.0000	363.0000	-7.398%	2	128	+15.499%
2026-04-27	392.0000	392.0000	392.0000	392.0000	-8.175%	1	128	+6.954%
2026-04-24	426.9000	426.9000	426.9000	426.9000	+0.388%	1	127	-1.790%
2026-04-23	423.0000	454.0000	423.0000	425.2500	+7.694%	22	127	-1.409%
2026-04-22	398.5500	407.7500	388.6200	394.8700	+42.449%	20	129	+6.177%
2026-04-16	281.7000	281.7800	277.2000	277.2000	-5.296%	3	140	+51.248%
2026-04-15	294.0000	294.0000	292.7000	292.7000	-2.156%	3	142	+43.239%
2026-04-14	299.1500	299.1500	299.1500	299.1500	+1.064%	2	141	+40.150%
2026-04-13	296.0000	296.0000	296.0000	296.0000	+0.938%	1	141	+41.642%
2026-04-10	283.6300	293.2500	283.6300	293.2500	+6.636%	2	141	+42.970%
2026-04-09	275.0000	275.0000	275.0000	275.0000	+7.150%	1	142	+52.458%
2026-04-08	262.6000	262.6000	256.6500	256.6500	+12.516%	2	142	+63.359%
2026-04-06	228.1000	228.1000	228.1000	228.1000	-1.985%	1	141	+83.805%
2026-04-02	232.7200	232.7200	232.7200	232.7200	-0.466%	2	141	+80.156%
2026-04-01	236.1700	237.1100	230.8000	233.8100	+13.006%	5	141	+79.317%
2026-03-31	198.5000	206.9000	198.5000	206.9000	+16.537%	3	144	+102.639%
2026-03-30	188.8000	190.0000	175.4000	177.5400	-19.035%	12	143	+136.150%
2026-03-26	230.8700	230.8700	219.2800	219.2800	-16.573%	4	142	+91.198%
2026-03-25	262.8400	262.8400	262.8400	262.8400	+12.469%	2	142	+59.511%
2026-03-24	233.7000	233.7000	233.7000	233.7000	+1.866%	1	143	+79.401%
2026-03-23	226.5000	242.4600	225.0000	229.4200	+8.217%	17	143	+82.748%
2026-03-20	215.0000	215.0000	210.3000	212.0000	-1.652%	3	156	+97.764%
2026-03-19	199.6300	215.5600	197.5000	215.5600	+7.812%	10	156	+94.498%
2026-03-18	213.7500	213.7500	199.9400	199.9400	+9.857%	29	162	+109.693%
2026-03-16	179.0000	182.0000	179.0000	182.0000	+10.807%	4	189	+130.363%
2026-03-13	184.2000	184.2000	164.2500	164.2500	-8.791%	21	192	+155.257%
2026-03-12	191.0000	191.0000	180.0000	180.0800	-4.457%	5	188	+132.819%
2026-03-11	188.4800	188.4800	188.4800	188.4800	-3.443%	2	186	+122.443%
2026-03-10	193.5000	195.2000	191.5000	195.2000	+9.663%	5	186	+114.785%
2026-03-09	170.0000	178.0000	170.0000	178.0000	+9.269%	6	187	+135.539%
2026-03-06	175.0000	175.0000	158.5600	162.9000	-9.142%	23	194	+157.373%
2026-03-05	192.0000	192.0000	168.0000	179.2900	-10.139%	7	198	+133.845%
2026-03-04	199.5200	199.5200	199.5200	199.5200	-1.714%	1	193	+110.134%
2026-03-03	184.7500	203.0000	178.1600	203.0000	-7.727%	10	193	+106.532%
2026-03-02	214.0000	220.0000	204.0000	220.0000	+9.192%	3	194	+90.573%
2026-02-27	200.7500	201.4800	200.7500	201.4800	+0.239%	22	195	+108.090%
2026-02-26	217.5500	217.5500	184.5000	201.0000	-6.888%	10	203	+108.587%
2026-02-25	222.8000	222.8000	215.8700	215.8700	-1.022%	13	200	+94.219%
2026-02-24	202.0000	218.1000	202.0000	218.1000	+22.528%	10	200	+92.233%
2026-02-23	178.0000	178.0000	178.0000	178.0000	-5.269%	1	200	+135.539%
2026-02-20	184.0000	187.9000	184.0000	187.9000	+1.937%	2	199	+123.129%
2026-02-19	180.6100	190.0000	180.6100	184.3300	-0.184%	8	199	+127.451%
2026-02-18	184.6700	184.6700	184.6700	184.6700	+3.168%	2	199	+127.032%
2026-02-17	161.0000	180.0000	161.0000	179.0000	+1.710%	23	199	+134.223%
2026-02-13	172.0000	178.4000	172.0000	175.9900	-5.351%	17	190	+138.229%
2026-02-12	188.3600	199.7000	182.0000	185.9400	-0.514%	29	190	+125.481%
2026-02-11	188.1400	188.1500	178.6600	186.9000	+14.172%	32	206	+124.323%
2026-02-10	167.7500	168.6700	163.7000	163.7000	-4.448%	105	211	+156.115%
2026-02-09	166.4000	177.3400	166.4000	171.3200	+12.881%	23	175	+144.723%
2026-02-06	149.7300	151.7700	149.7300	151.7700	+15.855%	4	187	+176.247%
2026-02-05	129.4000	131.0000	129.4000	131.0000	-1.725%	3	188	+220.046%
2026-02-04	154.1000	161.0000	119.4000	133.3000	-14.067%	59	188	+214.524%
2026-02-03	152.0000	157.3300	142.5500	155.1200	+13.309%	54	182	+170.281%
2026-02-02	123.5000	136.9000	123.5000	136.9000	+17.693%	11	164	+206.253%
2026-01-30	121.0000	128.8100	114.7700	116.3200	+13.020%	12	161	+260.437%
2026-01-29	111.0000	111.0000	102.0000	102.9200	-3.813%	6	157	+307.365%
2026-01-28	105.0000	107.3900	90.0000	107.0000	+8.409%	20	154	+291.832%
2026-01-27	89.9000	100.1900	89.9000	98.7000	+12.916%	11	143	+324.782%
2026-01-26	88.8000	88.8000	86.0000	87.4100	-1.232%	3	150	+379.648%
2026-01-21	94.1700	94.1700	88.5000	88.5000	-7.813%	4	149	+373.740%
2026-01-16	98.5000	100.7000	96.0000	96.0000	+23.077%	12	152	+336.729%
2026-01-15	82.6000	82.6000	78.0000	78.0000	-1.936%	7	152	+437.513%
2026-01-14	82.2400	82.2400	78.6300	79.5400	-3.529%	9	149	+427.106%
2026-01-13	80.0000	84.2000	80.0000	82.4500	+4.632%	36	147	+408.502%
2026-01-12	68.6300	80.2000	68.6300	78.8000	+9.444%	4	136	+432.056%
2026-01-09	72.0000	72.0000	72.0000	72.0000	-2.041%	1	134	+482.306%
2026-01-08	85.1000	85.1000	73.5000	73.5000	-19.584%	12	133	+470.422%
2026-01-07	96.5000	96.5000	91.1700	91.4000	-5.285%	12	131	+358.709%
2026-01-06	96.5000	96.5000	96.5000	96.5000	-2.130%	1	122	+334.466%
2026-01-05	98.0000	98.6000	98.0000	98.6000	+14.518%	2	120	+325.213%
2025-12-31	86.1000	86.1000	86.1000	86.1000	-6.107%	2	120	+386.945%
2025-12-26	91.7000	91.7000	91.7000	91.7000	-4.727%	6	120	+357.208%
2025-12-24	94.0000	96.9000	94.0000	96.2500	+4.962%	8	118	+335.595%
2025-12-23	91.6000	91.7000	91.1000	91.7000	-2.030%	3	118	+357.208%
2025-12-22	93.6000	93.6000	93.6000	93.6000	+0.764%	1	119	+347.927%
2025-12-19	92.8900	92.8900	92.8900	92.8900	+9.514%	2	119	+351.351%
2025-12-18	90.0000	90.0000	84.8200	84.8200	+11.050%	4	118	+394.294%
2025-12-17	90.5500	90.5500	76.3800	76.3800	-28.537%	12	119	+448.913%
2025-12-16	106.8800	106.8800	106.8800	106.8800	-0.438%	2	114	+292.272%
2025-12-15	104.8200	107.3500	104.8200	107.3500	+7.889%	5	114	+290.554%
2025-12-12	98.7900	105.2400	98.7900	99.5000	-13.478%	6	114	+321.367%
2025-12-11	107.3700	115.5500	107.3700	115.0000	-12.301%	16	111	+264.574%
2025-12-10	125.0000	131.1300	110.0000	131.1300	+59.915%	34	105	+219.729%
2025-12-04	70.0000	82.0000	70.0000	82.0000	+24.242%	3	99	+411.293%
2025-12-03	60.0000	66.0000	60.0000	66.0000	+3.125%	4	100	+535.242%
2025-12-02	64.0000	64.0000	64.0000	64.0000	+5.073%	2	98	+555.094%
2025-12-01	60.9100	60.9100	60.9100	60.9100	-4.828%	2	96	+588.327%
2025-11-26	64.0000	64.0000	64.0000	64.0000	+14.286%	2	97	+555.094%
2025-11-21	56.0000	56.0000	56.0000	56.0000	-30.693%	1	97	+648.679%
2025-11-20	80.8000	80.8000	80.8000	80.8000	+15.429%	1	97	+418.886%
2025-11-19	70.0000	70.0000	70.0000	70.0000	+9.718%	1	97	+498.943%
2025-11-17	63.8000	63.8000	63.8000	63.8000	-1.085%	1	98	+557.147%
2025-11-14	64.5000	64.5000	64.5000	64.5000	+13.237%	1	97	+550.016%
2025-11-13	56.9900	56.9900	56.9600	56.9600	-8.247%	4	97	+636.060%
2025-11-12	59.5600	62.0800	53.9000	62.0800	+1.687%	21	97	+575.354%
2025-11-11	61.0500	61.0500	61.0500	61.0500	+17.857%	1	79	+586.749%
2025-11-06	51.8000	51.8000	51.8000	51.8000	-13.882%	2	79	+709.382%
2025-11-04	60.1500	60.1500	60.1500	60.1500	-7.731%	1	77	+597.024%
2025-11-03	65.1900	65.1900	65.1900	65.1900	+2.661%	1	76	+543.135%
2025-10-31	63.5000	63.5000	63.5000	63.5000	-2.935%	1	76	+560.252%
2025-10-27	65.4200	65.4200	65.4200	65.4200	-5.326%	1	74	+540.874%
2025-10-23	68.2000	69.1000	66.0000	69.1000	+20.070%	9	74	+506.744%
2025-10-22	53.0000	57.5500	53.0000	57.5500	-19.679%	3	74	+628.514%
2025-10-21	71.6500	71.6500	71.6500	71.6500	-5.087%	1	75	+485.150%
2025-10-17	75.4900	75.4900	75.4900	75.4900	-12.221%	1	74	+455.385%
2025-10-15	95.8000	95.8000	86.0000	86.0000	-7.127%	2	73	+387.512%
2025-10-13	89.2000	92.6000	89.2000	92.6000	+9.353%	4	73	+352.765%
2025-10-09	84.6800	84.6800	84.6800	84.6800	-0.376%	1	74	+395.111%
2025-10-08	78.7500	85.0000	78.7500	85.0000	+16.438%	3	73	+393.247%
2025-10-06	73.0000	73.0000	73.0000	73.0000	+4.286%	3	73	+474.329%
2025-10-03	71.1500	71.1500	70.0000	70.0000	-6.040%	2	70	+498.943%
2025-09-26	74.5000	74.5000	74.5000	74.5000	-4.487%	1	69	+462.765%
2025-09-25	78.3000	78.3000	78.0000	78.0000	-9.302%	41	68	+437.513%
2025-09-24	86.0000	86.0000	86.0000	86.0000	-3.371%	1	27	+387.512%
2025-09-23	89.0000	89.0000	89.0000	89.0000	-4.043%	1	27	+371.079%
2025-09-22	93.0000	93.0000	92.7500	92.7500	+25.678%	2	27	+352.032%
2025-09-19	73.8000	73.8000	73.8000	73.8000	-13.886%	1	27	+468.103%
2025-09-12	85.6000	85.7000	85.6000	85.7000	-3.708%	2	27	+389.218%
2025-09-10	89.0000	89.0000	89.0000	89.0000	+18.667%	1	27	+371.079%
2025-09-08	75.0000	75.0000	75.0000	75.0000	+12.782%	1	27	+459.013%
2025-09-05	60.0000	66.5000	60.0000	66.5000	+9.016%	2	28	+530.466%
2025-09-03	61.0000	61.0000	61.0000	61.0000	-9.817%	1	26	+587.311%
2025-09-02	67.6400	67.6400	67.6400	67.6400	-14.282%	1	26	+519.840%
2025-08-29	78.9100	78.9100	78.9100	78.9100	-14.228%	1	26	+431.314%
2025-08-28	92.0000	92.0000	92.0000	92.0000	+26.270%	2	26	+355.717%
2025-08-20	72.8600	72.8600	72.8600	72.8600	-7.655%	1	25	+475.432%
2025-08-19	78.9000	78.9000	78.9000	78.9000	-2.230%	7	24	+431.381%
2025-08-15	84.0500	84.0500	80.7000	80.7000	-8.243%	17	31	+419.529%
2025-08-14	87.9500	87.9500	87.9500	87.9500	-6.436%	1	31	+376.703%
2025-08-13	94.3500	94.3500	92.6000	94.0000	-9.406%	3	31	+346.021%
2025-08-12	103.7600	103.7600	103.7600	103.7600	+1.378%	1	29	+304.067%
2025-08-11	102.3500	102.3500	102.3500	102.3500	-2.524%	4	28	+309.634%
2025-08-08	105.0000	105.0000	105.0000	105.0000	-0.850%	1	28	+299.295%
2025-08-07	105.7000	105.9000	105.7000	105.9000	-2.728%	2	27	+295.902%
2025-08-06	106.1900	108.8700	106.1900	108.8700	+3.185%	5	26	+285.101%
2025-08-05	105.5100	105.5100	105.5100	105.5100	-4.082%	1	24	+297.365%
2025-08-04	110.0000	110.0000	110.0000	110.0000	+2.708%	1	23	+281.145%
2025-08-01	108.7900	108.7900	107.1000	107.1000	-3.730%	3	23	+291.466%
2025-07-31	111.2500	111.2500	111.2500	111.2500	+16.370%	1	22	+276.863%
2025-07-29	102.3000	102.3000	95.0000	95.6000	-4.343%	5	22	+338.556%
2025-07-28	99.8000	99.9400	99.8000	99.9400	-2.297%	2	19	+319.512%
2025-07-25	103.1900	103.1900	102.2900	102.2900	+8.704%	11	20	+309.874%
2025-07-23	91.1900	94.1000	89.3300	94.1000	+36.042%	10	11	+345.547%
2025-07-21	69.1700	69.1700	69.1700	69.1700	0.000%	1	1	+506.130%

.dark-mode .h6Lctr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6Lctr{ 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