Dark

GEV20270115C850
GEV Jan 15 2027 850.00 Call (GEV270115C00850000)
option OPRA

EOD

Sep 11, 2026

168.90+5.563%(+8.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	168.9000	168.9000	168.9000	168.9000	+5.563%	2	259	0.000%
2026-09-03	160.0000	160.0000	160.0000	160.0000	+16.788%	1	257	+5.563%
2026-09-02	127.6400	137.0000	127.6400	137.0000	+9.068%	2	257	+23.285%
2026-09-01	122.3100	127.0000	122.3100	125.6100	-20.146%	3	258	+34.464%
2026-08-28	158.5000	158.5000	157.3000	157.3000	-4.085%	2	258	+7.374%
2026-08-26	164.0000	164.0000	164.0000	164.0000	+1.863%	1	257	+2.988%
2026-08-25	163.7500	163.7500	161.0000	161.0000	-13.441%	2	258	+4.907%
2026-08-21	194.0000	194.0000	186.0000	186.0000	-2.618%	2	259	-9.194%
2026-08-20	191.0000	191.0000	191.0000	191.0000	-7.938%	1	260	-11.571%
2026-08-19	207.4700	207.4700	207.4700	207.4700	-27.483%	1	259	-18.591%
2026-08-17	286.1000	286.1000	286.1000	286.1000	+4.173%	1	258	-40.965%
2026-08-14	274.6400	274.6400	274.6400	274.6400	+0.409%	10	258	-38.501%
2026-08-13	273.5200	273.5200	273.5200	273.5200	+21.161%	1	258	-38.249%
2026-08-10	225.7500	225.7500	225.7500	225.7500	-2.336%	1	259	-25.183%
2026-08-07	231.1500	231.1500	231.1500	231.1500	-11.437%	1	259	-26.931%
2026-08-06	261.0000	261.0000	261.0000	261.0000	-0.647%	1	259	-35.287%
2026-08-05	262.7000	262.7000	262.7000	262.7000	+1.253%	1	258	-35.706%
2026-08-04	259.4500	259.4500	259.4500	259.4500	+7.078%	1	259	-34.901%
2026-08-03	242.3000	242.3000	242.3000	242.3000	-9.115%	1	259	-30.293%
2026-07-31	266.6000	266.6000	266.6000	266.6000	+15.431%	100	258	-36.647%
2026-07-30	224.1900	230.9600	224.1900	230.9600	+18.441%	2	179	-26.870%
2026-07-29	195.0000	195.0000	195.0000	195.0000	-37.614%	1	180	-13.385%
2026-07-21	312.5700	312.5700	312.5700	312.5700	-1.317%	1	179	-45.964%
2026-07-09	322.7200	327.5200	316.7400	316.7400	+5.820%	4	179	-46.676%
2026-07-07	299.3200	299.3200	299.3200	299.3200	-22.672%	1	177	-43.572%
2026-06-30	350.0000	387.0800	350.0000	387.0800	+14.281%	24	177	-56.366%
2026-06-29	327.0000	338.7100	327.0000	338.7100	+15.317%	12	161	-50.134%
2026-06-26	304.5700	304.5700	293.7200	293.7200	-11.241%	3	164	-42.496%
2026-06-25	316.4000	330.9200	316.4000	330.9200	+10.787%	3	165	-48.960%
2026-06-24	298.7000	298.7000	298.7000	298.7000	+2.957%	1	162	-43.455%
2026-06-23	290.1200	290.1200	290.1200	290.1200	-17.321%	1	161	-41.783%
2026-06-22	350.9000	350.9000	350.9000	350.9000	+3.206%	1	160	-51.867%
2026-06-18	332.6000	340.0000	332.6000	340.0000	+62.136%	4	162	-50.324%
2026-06-12	208.0000	209.7000	203.1500	209.7000	+7.538%	7	162	-19.456%
2026-06-11	187.5000	195.0000	182.4900	195.0000	+26.402%	3	167	-13.385%
2026-06-10	165.0000	165.0000	154.2700	154.2700	-10.594%	17	166	+9.483%
2026-06-09	172.5500	172.5500	172.5500	172.5500	-18.956%	1	161	-2.115%
2026-06-05	212.9100	212.9100	212.9100	212.9100	-6.618%	1	160	-20.671%
2026-06-04	208.3000	228.0000	208.3000	228.0000	-2.564%	12	160	-25.921%
2026-06-02	234.0000	234.0000	234.0000	234.0000	+8.459%	1	160	-27.821%
2026-06-01	215.7500	215.7500	215.7500	215.7500	-7.004%	1	160	-21.715%
2026-05-29	232.9500	232.9500	231.3000	232.0000	-13.472%	23	159	-27.198%
2026-05-28	268.1200	268.1200	268.1200	268.1200	-8.958%	1	148	-37.006%
2026-05-27	294.5000	294.5000	294.5000	294.5000	+13.821%	1	148	-42.649%
2026-05-18	255.0000	258.7400	255.0000	258.7400	-13.410%	2	147	-34.722%
2026-05-08	298.8100	298.8100	298.8100	298.8100	-0.397%	2	147	-43.476%
2026-05-07	300.0000	300.0000	300.0000	300.0000	-14.973%	1	148	-43.700%
2026-05-06	352.8300	352.8300	352.8300	352.8300	+5.140%	1	148	-52.130%
2026-05-05	335.5800	335.5800	335.5800	335.5800	+3.214%	1	148	-49.669%
2026-05-04	326.1000	326.1000	325.1300	325.1300	-2.069%	6	148	-48.052%
2026-04-30	332.0000	332.0000	332.0000	332.0000	-0.096%	2	148	-49.127%
2026-04-28	327.5000	332.3200	327.5000	332.3200	-7.173%	2	148	-49.175%
2026-04-27	337.6900	358.0000	337.6900	358.0000	-11.386%	2	147	-52.821%
2026-04-23	404.0000	404.0000	404.0000	404.0000	+12.004%	1	146	-58.193%
2026-04-22	360.0000	364.7800	357.0900	360.7000	+39.266%	9	147	-53.174%
2026-04-21	266.8300	266.8300	259.0000	259.0000	-5.128%	4	151	-34.788%
2026-04-17	276.5200	276.5200	273.0000	273.0000	+4.598%	8	151	-38.132%
2026-04-15	265.0000	265.0000	261.0000	261.0000	-2.612%	2	151	-35.287%
2026-04-14	268.0000	268.0000	268.0000	268.0000	+5.049%	1	153	-36.978%
2026-04-10	255.0000	255.1200	255.0000	255.1200	+0.224%	2	154	-33.796%
2026-04-09	231.4800	254.5500	231.4800	254.5500	+14.662%	6	154	-33.648%
2026-04-08	222.0000	222.0000	222.0000	222.0000	+4.945%	1	157	-23.919%
2026-04-07	197.7900	211.5400	196.7000	211.5400	+4.028%	4	157	-20.157%
2026-04-06	202.8000	203.3500	202.7000	203.3500	+2.212%	4	156	-16.941%
2026-04-02	194.0000	198.9500	194.0000	198.9500	-5.262%	3	157	-15.104%
2026-04-01	210.0000	210.0000	210.0000	210.0000	+31.579%	1	157	-19.571%
2026-03-30	159.6000	159.6000	159.6000	159.6000	-9.831%	1	158	+5.827%
2026-03-27	185.8000	193.5000	177.0000	177.0000	-8.038%	5	158	-4.576%
2026-03-26	211.0000	211.0000	192.4700	192.4700	-16.317%	3	154	-12.246%
2026-03-25	233.0000	238.7900	230.0000	230.0000	+19.885%	12	153	-26.565%
2026-03-24	191.8500	191.8500	191.8500	191.8500	-4.094%	1	163	-11.962%
2026-03-23	181.2000	202.7500	181.2000	200.0400	+18.367%	7	163	-15.567%
2026-03-20	200.2500	200.2500	169.0000	169.0000	-11.053%	20	163	-0.059%
2026-03-19	164.0000	190.0000	164.0000	190.0000	+6.742%	3	167	-11.105%
2026-03-18	183.4500	190.0000	178.0000	178.0000	+13.964%	9	165	-5.112%
2026-03-17	156.1900	156.1900	156.1900	156.1900	+6.324%	2	159	+8.138%
2026-03-13	146.9000	146.9000	146.9000	146.9000	-8.188%	3	161	+14.976%
2026-03-12	160.0000	160.0000	160.0000	160.0000	-3.626%	1	161	+5.563%
2026-03-10	167.6700	169.6000	166.0200	166.0200	+10.239%	3	161	+1.735%
2026-03-09	148.0000	158.0000	148.0000	150.6000	-0.594%	14	162	+12.151%
2026-03-06	141.3000	151.5000	141.3000	151.5000	+6.630%	11	166	+11.485%
2026-03-05	162.5000	162.5000	142.0800	142.0800	-17.395%	10	155	+18.877%
2026-03-04	185.0000	185.0000	172.0000	172.0000	-1.149%	8	162	-1.802%
2026-03-03	169.5700	174.0000	161.1000	174.0000	-10.838%	15	163	-2.931%
2026-03-02	195.0000	195.1500	195.0000	195.1500	+8.417%	2	158	-13.451%
2026-02-27	185.2000	185.2000	180.0000	180.0000	+0.564%	2	159	-6.167%
2026-02-26	167.0000	178.9900	167.0000	178.9900	-6.936%	6	158	-5.637%
2026-02-25	199.0000	202.0000	192.3300	192.3300	-0.697%	13	156	-12.182%
2026-02-24	177.1300	193.6800	177.1300	193.6800	+24.955%	17	156	-12.794%
2026-02-23	155.0000	155.0000	155.0000	155.0000	-5.614%	1	155	+8.968%
2026-02-20	165.8700	165.8700	164.2200	164.2200	+5.269%	3	154	+2.850%
2026-02-19	155.0000	156.0000	155.0000	156.0000	+10.560%	5	153	+8.269%
2026-02-17	149.5000	149.5000	141.1000	141.1000	-10.213%	2	150	+19.702%
2026-02-13	157.1500	157.1500	157.1500	157.1500	-5.898%	1	149	+7.477%
2026-02-12	165.0400	167.0000	165.0400	167.0000	+3.252%	2	149	+1.138%
2026-02-11	164.2700	168.0300	154.5000	161.7400	+11.931%	6	148	+4.427%
2026-02-10	146.3700	146.3700	144.5000	144.5000	-4.997%	4	145	+16.886%
2026-02-09	142.0000	154.2500	142.0000	152.1000	+17.144%	14	145	+11.045%
2026-02-06	134.0000	134.0000	129.8400	129.8400	+5.561%	57	143	+30.083%
2026-02-04	140.6500	140.6500	123.0000	123.0000	-7.789%	3	90	+37.317%
2026-02-03	135.2600	135.2600	126.0000	133.3900	+37.515%	5	91	+26.621%
2026-01-30	105.0000	105.6600	97.0000	97.0000	+4.301%	7	92	+74.124%
2026-01-28	82.2000	93.0000	82.2000	93.0000	+10.714%	3	93	+81.613%
2026-01-27	81.2400	84.0000	81.2400	84.0000	-0.756%	2	90	+101.071%
2026-01-20	84.0000	84.6400	84.0000	84.6400	+1.390%	6	88	+99.551%
2026-01-16	83.4800	83.4800	83.4800	83.4800	+28.233%	2	84	+102.324%
2026-01-15	70.4000	70.8600	65.1000	65.1000	-3.698%	35	84	+159.447%
2026-01-14	68.9000	68.9000	67.6000	67.6000	-1.314%	2	76	+149.852%
2026-01-13	68.5000	68.5000	68.5000	68.5000	+3.147%	1	74	+146.569%
2026-01-12	66.4100	66.4100	66.4100	66.4100	+9.587%	1	73	+154.329%
2026-01-09	60.6000	60.6000	60.6000	60.6000	+1.576%	3	72	+178.713%
2026-01-08	62.3500	63.7600	59.6600	59.6600	-22.216%	6	73	+183.104%
2026-01-02	76.5000	76.7000	76.5000	76.7000	+3.509%	2	70	+120.209%
2025-12-31	74.5000	74.5000	74.1000	74.1000	-5.605%	2	69	+127.935%
2025-12-30	78.5000	78.5000	78.5000	78.5000	+0.900%	1	69	+115.159%
2025-12-29	78.2000	78.2000	77.8000	77.8000	-1.643%	2	69	+117.095%
2025-12-26	79.0000	79.4000	79.0000	79.1000	+1.410%	3	70	+113.527%
2025-12-19	77.7300	78.0000	77.2100	78.0000	+24.481%	11	69	+116.538%
2025-12-17	92.1900	92.1900	62.6600	62.6600	-28.470%	19	63	+169.550%
2025-12-16	97.9500	97.9500	87.6000	87.6000	-2.450%	3	51	+92.808%
2025-12-15	89.8000	93.8500	89.8000	89.8000	+5.275%	8	50	+88.085%
2025-12-12	83.3000	85.3000	83.3000	85.3000	-10.858%	2	55	+98.007%
2025-12-11	95.6900	95.6900	95.6900	95.6900	-13.009%	1	55	+76.507%
2025-12-10	105.0000	110.0000	88.1300	110.0000	+59.420%	15	56	+53.545%
2025-12-04	69.0000	69.0000	69.0000	69.0000	+30.435%	1	42	+144.783%
2025-12-03	52.9000	52.9000	52.9000	52.9000	-5.078%	1	41	+219.282%
2025-12-02	55.7000	55.7300	55.7000	55.7300	+2.032%	2	41	+203.068%
2025-11-28	54.6200	54.6200	54.6200	54.6200	+22.742%	1	41	+209.227%
2025-11-21	45.2500	46.0500	43.5000	44.5000	-31.317%	7	41	+279.551%
2025-11-20	67.0800	69.0000	64.7900	64.7900	+21.443%	3	43	+160.688%
2025-11-14	54.6000	54.6000	53.3500	53.3500	+14.731%	3	44	+216.589%
2025-11-13	44.5000	46.5000	40.8000	46.5000	-9.709%	21	43	+263.226%
2025-11-12	52.0000	52.0000	51.5000	51.5000	+1.179%	2	44	+227.961%
2025-11-10	50.9000	50.9000	50.9000	50.9000	+17.281%	1	44	+231.827%
2025-11-04	43.4000	43.4000	43.4000	43.4000	-18.144%	2	43	+289.171%
2025-10-31	53.0200	53.0200	53.0200	53.0200	-8.791%	5	45	+218.559%
2025-10-30	58.1300	58.1300	58.1300	58.1300	+0.017%	1	50	+190.556%
2025-10-23	58.9200	58.9200	57.9800	58.1200	+21.210%	4	51	+190.606%
2025-10-22	65.3300	65.3300	43.0500	47.9500	-20.415%	9	50	+252.242%
2025-10-21	62.0000	62.0000	60.1300	60.2500	-18.581%	7	47	+180.332%
2025-10-15	83.6000	83.6000	74.0000	74.0000	-9.756%	5	53	+128.243%
2025-10-14	80.1800	85.0000	80.0000	82.0000	-3.529%	17	56	+105.976%
2025-10-13	87.3400	87.3400	85.0000	85.0000	+16.073%	5	47	+98.706%
2025-10-09	73.1500	73.2300	73.1500	73.2300	+7.897%	10	42	+130.643%
2025-09-19	67.8500	67.8900	67.7000	67.8700	+2.989%	8	44	+148.858%
2025-09-18	65.9000	65.9000	65.9000	65.9000	+4.936%	2	42	+156.297%
2025-09-17	63.8500	63.8500	62.8000	62.8000	-18.884%	3	42	+168.949%
2025-09-10	77.4200	77.4200	77.4200	77.4200	+32.910%	50	45	+118.161%
2025-09-02	58.2500	58.2500	58.2500	58.2500	-26.219%	10	65	+189.957%
2025-08-28	78.9500	78.9500	78.9500	78.9500	+9.653%	1	55	+113.933%
2025-08-26	69.4700	72.0000	69.4700	72.0000	+2.754%	51	55	+134.583%
2025-08-21	70.0700	70.0700	70.0700	70.0700	-11.191%	2	4	+141.045%
2025-08-13	78.9000	78.9000	78.9000	78.9000	-13.789%	1	2	+114.068%
2025-08-12	91.5200	91.5200	91.5200	91.5200	+1.689%	1	2	+84.550%
2025-08-06	89.9900	90.0000	89.9900	90.0000	-1.693%	2	2	+87.667%
2025-08-05	91.5500	91.5500	91.5500	91.5500	+6.466%	1	2	+84.489%
2025-07-28	85.9900	85.9900	85.9900	85.9900	0.000%	1	1	+96.418%

.dark-mode .rvSLqf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rvSLqf{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115C850GEV Jan 15 2027 850.00 Call (GEV270115C00850000)option OPRA

GEV20270115C850
GEV Jan 15 2027 850.00 Call (GEV270115C00850000)
option OPRA