GEV270115C00850000
GEV Jan 15 2027 850.00 Call
optionOPRA
EODOct 29, 2026
104.20USD+10.206%(+9.65)22Vol284OI
GEV270115C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 103.20 | 116.00 | 103.20 | 104.20 | +10.206% | 22 | 300 | 0.000% |
| 2026-10-28 | 80.75 | 101.55 | 75.00 | 94.55 | -12.865% | 28 | 292 | +10.206% |
| 2026-10-27 | 98.00 | 108.51 | 96.80 | 108.51 | +24.581% | 4 | 293 | -3.972% |
| 2026-10-26 | 70.19 | 87.10 | 70.19 | 87.10 | +23.319% | 39 | 304 | +19.633% |
| 2026-10-23 | 64.00 | 76.50 | 64.00 | 70.63 | -3.550% | 19 | 295 | +47.529% |
| 2026-10-22 | 105.88 | 105.88 | 69.30 | 73.23 | -32.213% | 109 | 233 | +42.291% |
| 2026-10-20 | 106.80 | 108.03 | 106.80 | 108.03 | -19.918% | 2 | 233 | -3.545% |
| 2026-10-16 | 133.70 | 134.90 | 133.70 | 134.90 | +5.887% | 4 | 231 | -22.758% |
| 2026-10-15 | 116.90 | 127.40 | 116.90 | 127.40 | -12.578% | 9 | 228 | -18.210% |
| 2026-10-14 | 175.00 | 175.00 | 135.00 | 145.73 | -23.300% | 9 | 226 | -28.498% |
| 2026-10-09 | 184.00 | 190.00 | 184.00 | 190.00 | +6.604% | 2 | 227 | -45.158% |
| 2026-10-08 | 178.28 | 178.28 | 178.23 | 178.23 | -20.344% | 4 | 227 | -41.536% |
| 2026-10-06 | 223.75 | 223.75 | 223.75 | 223.75 | +29.335% | 1 | 228 | -53.430% |
| 2026-10-01 | 173.00 | 173.00 | 173.00 | 173.00 | +11.140% | 1 | 229 | -39.769% |
| 2026-09-25 | 155.66 | 155.66 | 155.66 | 155.66 | +4.086% | 1 | 228 | -33.059% |
| 2026-09-16 | 130.00 | 149.55 | 130.00 | 149.55 | +30.043% | 53 | 261 | -30.324% |
| 2026-09-15 | 126.00 | 126.00 | 115.00 | 115.00 | -0.648% | 15 | 268 | -9.391% |
| 2026-09-14 | 122.60 | 122.60 | 113.59 | 115.75 | -31.468% | 15 | 259 | -9.978% |
| 2026-09-11 | 168.90 | 168.90 | 168.90 | 168.90 | +5.563% | 2 | 257 | -38.307% |
| 2026-09-03 | 160.00 | 160.00 | 160.00 | 160.00 | +16.788% | 1 | 257 | -34.875% |
| 2026-09-02 | 127.64 | 137.00 | 127.64 | 137.00 | +9.068% | 2 | 258 | -23.942% |
| 2026-09-01 | 122.31 | 127.00 | 122.31 | 125.61 | -20.146% | 3 | 258 | -17.045% |
| 2026-08-28 | 158.50 | 158.50 | 157.30 | 157.30 | -4.085% | 2 | 257 | -33.757% |
| 2026-08-26 | 164.00 | 164.00 | 164.00 | 164.00 | +1.863% | 1 | 258 | -36.463% |
| 2026-08-25 | 163.75 | 163.75 | 161.00 | 161.00 | -13.441% | 2 | 259 | -35.280% |
| 2026-08-21 | 194.00 | 194.00 | 186.00 | 186.00 | -2.618% | 2 | 260 | -43.978% |
| 2026-08-20 | 191.00 | 191.00 | 191.00 | 191.00 | -7.938% | 1 | 259 | -45.445% |
| 2026-08-19 | 207.47 | 207.47 | 207.47 | 207.47 | -27.483% | 1 | 258 | -49.776% |
| 2026-08-17 | 286.10 | 286.10 | 286.10 | 286.10 | +4.173% | 1 | 258 | -63.579% |
| 2026-08-14 | 274.64 | 274.64 | 274.64 | 274.64 | +0.409% | 10 | 258 | -62.059% |
| 2026-08-13 | 273.52 | 273.52 | 273.52 | 273.52 | +21.161% | 1 | 259 | -61.904% |
| 2026-08-10 | 225.75 | 225.75 | 225.75 | 225.75 | -2.336% | 1 | 259 | -53.843% |
| 2026-08-07 | 231.15 | 231.15 | 231.15 | 231.15 | -11.437% | 1 | 259 | -54.921% |
| 2026-08-06 | 261.00 | 261.00 | 261.00 | 261.00 | -0.647% | 1 | 258 | -60.077% |
| 2026-08-05 | 262.70 | 262.70 | 262.70 | 262.70 | +1.253% | 1 | 259 | -60.335% |
| 2026-08-04 | 259.45 | 259.45 | 259.45 | 259.45 | +7.078% | 1 | 259 | -59.838% |
| 2026-08-03 | 242.30 | 242.30 | 242.30 | 242.30 | -9.115% | 1 | 258 | -56.995% |
| 2026-07-31 | 266.60 | 266.60 | 266.60 | 266.60 | +15.431% | 100 | 179 | -60.915% |
| 2026-07-30 | 224.19 | 230.96 | 224.19 | 230.96 | +18.441% | 2 | 180 | -54.884% |
| 2026-07-29 | 195.00 | 195.00 | 195.00 | 195.00 | -37.614% | 1 | 179 | -46.564% |
| 2026-07-21 | 312.57 | 312.57 | 312.57 | 312.57 | -1.317% | 1 | 179 | -66.663% |
| 2026-07-09 | 322.72 | 327.52 | 316.74 | 316.74 | +5.820% | 4 | 177 | -67.102% |
| 2026-07-07 | 299.32 | 299.32 | 299.32 | 299.32 | -22.672% | 1 | 177 | -65.188% |
| 2026-06-30 | 350.00 | 387.08 | 350.00 | 387.08 | +14.281% | 24 | 161 | -73.081% |
| 2026-06-29 | 327.00 | 338.71 | 327.00 | 338.71 | +15.317% | 12 | 164 | -69.236% |
| 2026-06-26 | 304.57 | 304.57 | 293.72 | 293.72 | -11.241% | 3 | 165 | -64.524% |
| 2026-06-25 | 316.40 | 330.92 | 316.40 | 330.92 | +10.787% | 3 | 162 | -68.512% |
| 2026-06-24 | 298.70 | 298.70 | 298.70 | 298.70 | +2.957% | 1 | 161 | -65.116% |
| 2026-06-23 | 290.12 | 290.12 | 290.12 | 290.12 | -17.321% | 1 | 160 | -64.084% |
| 2026-06-22 | 350.90 | 350.90 | 350.90 | 350.90 | +3.206% | 1 | 161 | -70.305% |
| 2026-06-18 | 332.60 | 340.00 | 332.60 | 340.00 | +62.136% | 4 | 162 | -69.353% |
| 2026-06-12 | 208.00 | 209.70 | 203.15 | 209.70 | +7.538% | 7 | 167 | -50.310% |
| 2026-06-11 | 187.50 | 195.00 | 182.49 | 195.00 | +26.402% | 3 | 166 | -46.564% |
| 2026-06-10 | 165.00 | 165.00 | 154.27 | 154.27 | -10.594% | 17 | 161 | -32.456% |
| 2026-06-09 | 172.55 | 172.55 | 172.55 | 172.55 | -18.956% | 1 | 160 | -39.612% |
| 2026-06-05 | 212.91 | 212.91 | 212.91 | 212.91 | -6.618% | 1 | 160 | -51.059% |
| 2026-06-04 | 208.30 | 228.00 | 208.30 | 228.00 | -2.564% | 12 | 160 | -54.298% |
| 2026-06-02 | 234.00 | 234.00 | 234.00 | 234.00 | +8.459% | 1 | 160 | -55.470% |
| 2026-06-01 | 215.75 | 215.75 | 215.75 | 215.75 | -7.004% | 1 | 159 | -51.703% |
| 2026-05-29 | 232.95 | 232.95 | 231.30 | 232.00 | -13.472% | 23 | 148 | -55.086% |
| 2026-05-28 | 268.12 | 268.12 | 268.12 | 268.12 | -8.958% | 1 | 148 | -61.137% |
| 2026-05-27 | 294.50 | 294.50 | 294.50 | 294.50 | +13.821% | 1 | 147 | -64.618% |
| 2026-05-18 | 255.00 | 258.74 | 255.00 | 258.74 | -13.410% | 2 | 147 | -59.728% |
| 2026-05-08 | 298.81 | 298.81 | 298.81 | 298.81 | -0.397% | 2 | 148 | -65.128% |
| 2026-05-07 | 300.00 | 300.00 | 300.00 | 300.00 | -14.973% | 1 | 148 | -65.267% |
| 2026-05-06 | 352.83 | 352.83 | 352.83 | 352.83 | +5.140% | 1 | 148 | -70.467% |
| 2026-05-05 | 335.58 | 335.58 | 335.58 | 335.58 | +3.214% | 1 | 148 | -68.949% |
| 2026-05-04 | 326.10 | 326.10 | 325.13 | 325.13 | -2.069% | 6 | 148 | -67.951% |
| 2026-04-30 | 332.00 | 332.00 | 332.00 | 332.00 | -0.096% | 2 | 148 | -68.614% |
| 2026-04-28 | 327.50 | 332.32 | 327.50 | 332.32 | -7.173% | 2 | 148 | -68.645% |
| 2026-04-27 | 337.69 | 358.00 | 337.69 | 358.00 | -11.386% | 2 | 147 | -70.894% |
| 2026-04-23 | 404.00 | 404.00 | 404.00 | 404.00 | +12.004% | 1 | 146 | -74.208% |
| 2026-04-22 | 360.00 | 364.78 | 357.09 | 360.70 | +39.266% | 9 | 147 | -71.112% |
| 2026-04-21 | 266.83 | 266.83 | 259.00 | 259.00 | -5.128% | 4 | 151 | -59.768% |
| 2026-04-17 | 276.52 | 276.52 | 273.00 | 273.00 | +4.598% | 8 | 151 | -61.832% |
| 2026-04-15 | 265.00 | 265.00 | 261.00 | 261.00 | -2.612% | 2 | 151 | -60.077% |
| 2026-04-14 | 268.00 | 268.00 | 268.00 | 268.00 | +5.049% | 1 | 153 | -61.119% |
| 2026-04-10 | 255.00 | 255.12 | 255.00 | 255.12 | +0.224% | 2 | 154 | -59.156% |
| 2026-04-09 | 231.48 | 254.55 | 231.48 | 254.55 | +14.662% | 6 | 154 | -59.065% |
| 2026-04-08 | 222.00 | 222.00 | 222.00 | 222.00 | +4.945% | 1 | 157 | -53.063% |
| 2026-04-07 | 197.79 | 211.54 | 196.70 | 211.54 | +4.028% | 4 | 157 | -50.742% |
| 2026-04-06 | 202.80 | 203.35 | 202.70 | 203.35 | +2.212% | 4 | 156 | -48.758% |
| 2026-04-02 | 194.00 | 198.95 | 194.00 | 198.95 | -5.262% | 3 | 157 | -47.625% |
| 2026-04-01 | 210.00 | 210.00 | 210.00 | 210.00 | +31.579% | 1 | 157 | -50.381% |
| 2026-03-30 | 159.60 | 159.60 | 159.60 | 159.60 | -9.831% | 1 | 158 | -34.712% |
| 2026-03-27 | 185.80 | 193.50 | 177.00 | 177.00 | -8.038% | 5 | 158 | -41.130% |
| 2026-03-26 | 211.00 | 211.00 | 192.47 | 192.47 | -16.317% | 3 | 154 | -45.862% |
| 2026-03-25 | 233.00 | 238.79 | 230.00 | 230.00 | +19.885% | 12 | 153 | -54.696% |
| 2026-03-24 | 191.85 | 191.85 | 191.85 | 191.85 | -4.094% | 1 | 163 | -45.687% |
| 2026-03-23 | 181.20 | 202.75 | 181.20 | 200.04 | +18.367% | 7 | 163 | -47.910% |
| 2026-03-20 | 200.25 | 200.25 | 169.00 | 169.00 | -11.053% | 20 | 163 | -38.343% |
| 2026-03-19 | 164.00 | 190.00 | 164.00 | 190.00 | +6.742% | 3 | 167 | -45.158% |
| 2026-03-18 | 183.45 | 190.00 | 178.00 | 178.00 | +13.964% | 9 | 165 | -41.461% |
| 2026-03-17 | 156.19 | 156.19 | 156.19 | 156.19 | +6.324% | 2 | 159 | -33.286% |
| 2026-03-13 | 146.90 | 146.90 | 146.90 | 146.90 | -8.187% | 3 | 161 | -29.067% |
| 2026-03-12 | 160.00 | 160.00 | 160.00 | 160.00 | -3.626% | 1 | 161 | -34.875% |
| 2026-03-10 | 167.67 | 169.60 | 166.02 | 166.02 | +10.239% | 3 | 161 | -37.236% |
| 2026-03-09 | 148.00 | 158.00 | 148.00 | 150.60 | -0.594% | 14 | 162 | -30.810% |
| 2026-03-06 | 141.30 | 151.50 | 141.30 | 151.50 | +6.630% | 11 | 166 | -31.221% |
| 2026-03-05 | 162.50 | 162.50 | 142.08 | 142.08 | -17.395% | 10 | 155 | -26.661% |
| 2026-03-04 | 185.00 | 185.00 | 172.00 | 172.00 | -1.149% | 8 | 162 | -39.419% |
| 2026-03-03 | 169.57 | 174.00 | 161.10 | 174.00 | -10.838% | 15 | 163 | -40.115% |
| 2026-03-02 | 195.00 | 195.15 | 195.00 | 195.15 | +8.417% | 2 | 158 | -46.605% |
| 2026-02-27 | 185.20 | 185.20 | 180.00 | 180.00 | +0.564% | 2 | 159 | -42.111% |
| 2026-02-26 | 167.00 | 178.99 | 167.00 | 178.99 | -6.936% | 6 | 158 | -41.784% |
| 2026-02-25 | 199.00 | 202.00 | 192.33 | 192.33 | -0.697% | 13 | 156 | -45.822% |
| 2026-02-24 | 177.13 | 193.68 | 177.13 | 193.68 | +24.955% | 17 | 156 | -46.200% |
| 2026-02-23 | 155.00 | 155.00 | 155.00 | 155.00 | -5.614% | 1 | 155 | -32.774% |
| 2026-02-20 | 165.87 | 165.87 | 164.22 | 164.22 | +5.269% | 3 | 154 | -36.549% |
| 2026-02-19 | 155.00 | 156.00 | 155.00 | 156.00 | +10.560% | 5 | 153 | -33.205% |
| 2026-02-17 | 149.50 | 149.50 | 141.10 | 141.10 | -10.213% | 2 | 150 | -26.152% |
| 2026-02-13 | 157.15 | 157.15 | 157.15 | 157.15 | -5.898% | 1 | 149 | -33.694% |
| 2026-02-12 | 165.04 | 167.00 | 165.04 | 167.00 | +3.252% | 2 | 149 | -37.605% |
| 2026-02-11 | 164.27 | 168.03 | 154.50 | 161.74 | +11.931% | 6 | 148 | -35.576% |
| 2026-02-10 | 146.37 | 146.37 | 144.50 | 144.50 | -4.997% | 4 | 145 | -27.889% |
| 2026-02-09 | 142.00 | 154.25 | 142.00 | 152.10 | +17.144% | 14 | 145 | -31.492% |
| 2026-02-06 | 134.00 | 134.00 | 129.84 | 129.84 | +5.561% | 57 | 143 | -19.747% |
| 2026-02-04 | 140.65 | 140.65 | 123.00 | 123.00 | -7.789% | 3 | 90 | -15.285% |
| 2026-02-03 | 135.26 | 135.26 | 126.00 | 133.39 | +37.515% | 5 | 91 | -21.883% |
| 2026-01-30 | 105.00 | 105.66 | 97.00 | 97.00 | +4.301% | 7 | 92 | +7.423% |
| 2026-01-28 | 82.20 | 93.00 | 82.20 | 93.00 | +10.714% | 3 | 93 | +12.043% |
| 2026-01-27 | 81.24 | 84.00 | 81.24 | 84.00 | -0.756% | 2 | 90 | +24.048% |
| 2026-01-20 | 84.00 | 84.64 | 84.00 | 84.64 | +1.390% | 6 | 88 | +23.110% |
| 2026-01-16 | 83.48 | 83.48 | 83.48 | 83.48 | +28.233% | 2 | 84 | +24.820% |
| 2026-01-15 | 70.40 | 70.86 | 65.10 | 65.10 | -3.698% | 35 | 84 | +60.061% |
| 2026-01-14 | 68.90 | 68.90 | 67.60 | 67.60 | -1.314% | 2 | 76 | +54.142% |
| 2026-01-13 | 68.50 | 68.50 | 68.50 | 68.50 | +3.147% | 1 | 74 | +52.117% |
| 2026-01-12 | 66.41 | 66.41 | 66.41 | 66.41 | +9.587% | 1 | 73 | +56.904% |
| 2026-01-09 | 60.60 | 60.60 | 60.60 | 60.60 | +1.576% | 3 | 72 | +71.947% |
| 2026-01-08 | 62.35 | 63.76 | 59.66 | 59.66 | -22.216% | 6 | 73 | +74.656% |
| 2026-01-02 | 76.50 | 76.70 | 76.50 | 76.70 | +3.509% | 2 | 70 | +35.854% |
| 2025-12-31 | 74.50 | 74.50 | 74.10 | 74.10 | -5.605% | 2 | 69 | +40.621% |
| 2025-12-30 | 78.50 | 78.50 | 78.50 | 78.50 | +0.900% | 1 | 69 | +32.739% |
| 2025-12-29 | 78.20 | 78.20 | 77.80 | 77.80 | -1.643% | 2 | 69 | +33.933% |
| 2025-12-26 | 79.00 | 79.40 | 79.00 | 79.10 | +1.410% | 3 | 70 | +31.732% |
| 2025-12-19 | 77.73 | 78.00 | 77.21 | 78.00 | +24.481% | 11 | 69 | +33.590% |
| 2025-12-17 | 92.19 | 92.19 | 62.66 | 62.66 | -28.470% | 19 | 63 | +66.294% |
| 2025-12-16 | 97.95 | 97.95 | 87.60 | 87.60 | -2.450% | 3 | 51 | +18.950% |
| 2025-12-15 | 89.80 | 93.85 | 89.80 | 89.80 | +5.275% | 8 | 50 | +16.036% |
| 2025-12-12 | 83.30 | 85.30 | 83.30 | 85.30 | -10.858% | 2 | 55 | +22.157% |
| 2025-12-11 | 95.69 | 95.69 | 95.69 | 95.69 | -13.009% | 1 | 55 | +8.893% |
| 2025-12-10 | 105.00 | 110.00 | 88.13 | 110.00 | +59.420% | 15 | 56 | -5.273% |
| 2025-12-04 | 69.00 | 69.00 | 69.00 | 69.00 | +30.435% | 1 | 42 | +51.014% |
| 2025-12-03 | 52.90 | 52.90 | 52.90 | 52.90 | -5.078% | 1 | 41 | +96.975% |
| 2025-12-02 | 55.70 | 55.73 | 55.70 | 55.73 | +2.032% | 2 | 41 | +86.973% |
| 2025-11-28 | 54.62 | 54.62 | 54.62 | 54.62 | +22.742% | 1 | 41 | +90.773% |
| 2025-11-21 | 45.25 | 46.05 | 43.50 | 44.50 | -31.317% | 7 | 41 | +134.157% |
| 2025-11-20 | 67.08 | 69.00 | 64.79 | 64.79 | +21.443% | 3 | 43 | +60.827% |
| 2025-11-14 | 54.60 | 54.60 | 53.35 | 53.35 | +14.731% | 3 | 44 | +95.314% |
| 2025-11-13 | 44.50 | 46.50 | 40.80 | 46.50 | -9.709% | 21 | 43 | +124.086% |
| 2025-11-12 | 52.00 | 52.00 | 51.50 | 51.50 | +1.179% | 2 | 44 | +102.330% |
| 2025-11-10 | 50.90 | 50.90 | 50.90 | 50.90 | +17.281% | 1 | 44 | +104.715% |
| 2025-11-04 | 43.40 | 43.40 | 43.40 | 43.40 | -18.144% | 2 | 43 | +140.092% |
| 2025-10-31 | 53.02 | 53.02 | 53.02 | 53.02 | -8.791% | 5 | 45 | +96.530% |
| 2025-10-30 | 58.13 | 58.13 | 58.13 | 58.13 | +0.017% | 1 | 50 | +79.253% |
| 2025-10-23 | 58.92 | 58.92 | 57.98 | 58.12 | +21.210% | 4 | 51 | +79.284% |
| 2025-10-22 | 65.33 | 65.33 | 43.05 | 47.95 | -20.415% | 9 | 50 | +117.310% |
| 2025-10-21 | 62.00 | 62.00 | 60.13 | 60.25 | -18.581% | 7 | 47 | +72.946% |
| 2025-10-15 | 83.60 | 83.60 | 74.00 | 74.00 | -9.756% | 5 | 53 | +40.811% |
| 2025-10-14 | 80.18 | 85.00 | 80.00 | 82.00 | -3.529% | 17 | 56 | +27.073% |
| 2025-10-13 | 87.34 | 87.34 | 85.00 | 85.00 | +16.073% | 5 | 47 | +22.588% |
| 2025-10-09 | 73.15 | 73.23 | 73.15 | 73.23 | +7.897% | 10 | 42 | +42.291% |
| 2025-09-19 | 67.85 | 67.89 | 67.70 | 67.87 | +2.989% | 8 | 44 | +53.529% |
| 2025-09-18 | 65.90 | 65.90 | 65.90 | 65.90 | +4.936% | 2 | 42 | +58.118% |
| 2025-09-17 | 63.85 | 63.85 | 62.80 | 62.80 | -18.884% | 3 | 42 | +65.924% |
| 2025-09-10 | 77.42 | 77.42 | 77.42 | 77.42 | +32.910% | 50 | 45 | +34.591% |
| 2025-09-02 | 58.25 | 58.25 | 58.25 | 58.25 | -26.219% | 10 | 65 | +78.884% |
| 2025-08-28 | 78.95 | 78.95 | 78.95 | 78.95 | +9.653% | 1 | 55 | +31.982% |
| 2025-08-26 | 69.47 | 72.00 | 69.47 | 72.00 | +2.754% | 51 | 55 | +44.722% |
| 2025-08-21 | 70.07 | 70.07 | 70.07 | 70.07 | -11.191% | 2 | 4 | +48.708% |
| 2025-08-13 | 78.90 | 78.90 | 78.90 | 78.90 | -13.789% | 1 | 2 | +32.066% |
| 2025-08-12 | 91.52 | 91.52 | 91.52 | 91.52 | +1.689% | 1 | 2 | +13.855% |
| 2025-08-06 | 89.99 | 90.00 | 89.99 | 90.00 | -1.693% | 2 | 2 | +15.778% |
| 2025-08-05 | 91.55 | 91.55 | 91.55 | 91.55 | +6.466% | 1 | 2 | +13.818% |
| 2025-07-28 | 85.99 | 85.99 | 85.99 | 85.99 | 0.000% | 1 | 1 | +21.177% |