GEV270115C00880000
GEV Jan 15 2027 880.00 Call
optionOPRA
EODOct 29, 2026
86.00USD+6.687%(+5.39)15Vol318OI
GEV270115C00880000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 80.00 | 97.20 | 80.00 | 86.00 | +6.687% | 15 | 314 | 0.000% |
| 2026-10-28 | 68.00 | 86.00 | 68.00 | 80.61 | -2.880% | 15 | 310 | +6.687% |
| 2026-10-27 | 84.15 | 84.15 | 80.80 | 83.00 | +14.641% | 97 | 257 | +3.614% |
| 2026-10-26 | 67.87 | 72.40 | 67.87 | 72.40 | +18.689% | 8 | 257 | +18.785% |
| 2026-10-23 | 61.00 | 61.00 | 61.00 | 61.00 | +3.390% | 1 | 257 | +40.984% |
| 2026-10-22 | 80.00 | 80.00 | 59.00 | 59.00 | -38.285% | 43 | 233 | +45.763% |
| 2026-10-20 | 90.70 | 102.30 | 90.00 | 95.60 | -7.004% | 11 | 229 | -10.042% |
| 2026-10-19 | 105.29 | 105.29 | 102.80 | 102.80 | -11.684% | 4 | 229 | -16.342% |
| 2026-10-16 | 117.10 | 117.10 | 116.40 | 116.40 | -2.838% | 4 | 229 | -26.117% |
| 2026-10-14 | 119.80 | 119.80 | 119.80 | 119.80 | -19.597% | 1 | 229 | -28.214% |
| 2026-10-13 | 148.00 | 149.00 | 148.00 | 149.00 | -10.976% | 86 | 242 | -42.282% |
| 2026-10-12 | 169.00 | 169.00 | 167.37 | 167.37 | +0.583% | 86 | 193 | -48.617% |
| 2026-10-08 | 166.70 | 166.70 | 166.40 | 166.40 | +0.362% | 2 | 193 | -48.317% |
| 2026-10-07 | 165.80 | 165.80 | 165.80 | 165.80 | -21.160% | 1 | 192 | -48.130% |
| 2026-10-06 | 179.23 | 210.30 | 179.23 | 210.30 | +32.640% | 3 | 193 | -59.106% |
| 2026-10-05 | 158.55 | 158.55 | 158.55 | 158.55 | -5.905% | 1 | 194 | -45.758% |
| 2026-10-01 | 174.20 | 174.20 | 168.50 | 168.50 | +14.276% | 2 | 196 | -48.961% |
| 2026-09-28 | 147.45 | 147.45 | 147.45 | 147.45 | +11.032% | 1 | 196 | -41.675% |
| 2026-09-24 | 132.80 | 132.80 | 132.80 | 132.80 | -8.948% | 1 | 196 | -35.241% |
| 2026-09-22 | 135.90 | 145.85 | 135.90 | 145.85 | -1.186% | 3 | 197 | -41.035% |
| 2026-09-21 | 147.60 | 147.60 | 147.60 | 147.60 | +2.429% | 2 | 199 | -41.734% |
| 2026-09-17 | 144.00 | 144.10 | 144.00 | 144.10 | +8.468% | 5 | 204 | -40.319% |
| 2026-09-16 | 114.10 | 132.85 | 111.69 | 132.85 | +28.668% | 17 | 215 | -35.265% |
| 2026-09-15 | 109.00 | 109.00 | 101.27 | 103.25 | -1.947% | 10 | 214 | -16.707% |
| 2026-09-14 | 109.20 | 109.84 | 100.00 | 105.30 | -28.947% | 25 | 197 | -18.329% |
| 2026-09-11 | 148.20 | 148.20 | 148.20 | 148.20 | +12.273% | 1 | 198 | -41.970% |
| 2026-09-10 | 137.00 | 137.00 | 132.00 | 132.00 | -8.289% | 5 | 194 | -34.848% |
| 2026-09-04 | 144.00 | 145.50 | 143.93 | 143.93 | -3.195% | 12 | 196 | -40.249% |
| 2026-09-03 | 137.41 | 150.40 | 132.60 | 148.68 | +11.622% | 23 | 187 | -42.158% |
| 2026-09-02 | 135.50 | 135.50 | 133.20 | 133.20 | +21.900% | 4 | 185 | -35.435% |
| 2026-09-01 | 106.53 | 109.27 | 106.53 | 109.27 | -5.394% | 4 | 183 | -21.296% |
| 2026-08-31 | 114.82 | 117.20 | 113.00 | 115.50 | -43.546% | 5 | 181 | -25.541% |
| 2026-08-18 | 204.59 | 204.59 | 204.59 | 204.59 | -4.128% | 3 | 179 | -57.965% |
| 2026-08-07 | 213.40 | 213.40 | 213.40 | 213.40 | +28.053% | 1 | 179 | -59.700% |
| 2026-07-29 | 166.65 | 166.65 | 166.65 | 166.65 | -43.142% | 1 | 179 | -48.395% |
| 2026-07-20 | 293.10 | 293.10 | 293.10 | 293.10 | +15.621% | 2 | 180 | -70.658% |
| 2026-07-16 | 253.50 | 253.50 | 253.50 | 253.50 | +51.253% | 1 | 180 | -66.075% |
| 2026-06-11 | 167.50 | 167.60 | 167.50 | 167.60 | +14.107% | 2 | 181 | -48.687% |
| 2026-06-10 | 150.86 | 150.86 | 146.88 | 146.88 | -7.623% | 112 | 70 | -41.449% |
| 2026-06-09 | 159.00 | 159.00 | 159.00 | 159.00 | -18.210% | 1 | 69 | -45.912% |
| 2026-06-04 | 194.40 | 194.40 | 194.40 | 194.40 | -2.834% | 2 | 69 | -55.761% |
| 2026-06-01 | 201.05 | 201.05 | 200.07 | 200.07 | -13.013% | 4 | 69 | -57.015% |
| 2026-05-29 | 230.00 | 230.00 | 230.00 | 230.00 | -19.014% | 2 | 67 | -62.609% |
| 2026-05-07 | 284.00 | 284.00 | 284.00 | 284.00 | -12.985% | 1 | 68 | -69.718% |
| 2026-05-06 | 329.95 | 329.95 | 326.38 | 326.38 | +5.762% | 21 | 68 | -73.650% |
| 2026-04-30 | 311.60 | 311.60 | 308.60 | 308.60 | +7.575% | 3 | 68 | -72.132% |
| 2026-04-29 | 330.14 | 330.14 | 286.87 | 286.87 | -21.872% | 11 | 70 | -70.021% |
| 2026-04-24 | 367.18 | 367.18 | 367.18 | 367.18 | -0.155% | 2 | 70 | -76.578% |
| 2026-04-23 | 367.75 | 367.75 | 367.75 | 367.75 | +7.750% | 12 | 70 | -76.615% |
| 2026-04-22 | 332.59 | 341.30 | 332.59 | 341.30 | +37.339% | 20 | 77 | -74.802% |
| 2026-04-21 | 248.51 | 248.51 | 248.51 | 248.51 | +0.428% | 2 | 94 | -65.394% |
| 2026-04-20 | 247.45 | 247.45 | 247.45 | 247.45 | +1.831% | 2 | 94 | -65.246% |
| 2026-04-17 | 243.00 | 243.00 | 243.00 | 243.00 | +2.988% | 2 | 96 | -64.609% |
| 2026-04-16 | 235.95 | 235.95 | 235.95 | 235.95 | -1.276% | 1 | 94 | -63.552% |
| 2026-04-15 | 245.60 | 245.60 | 239.00 | 239.00 | +0.585% | 6 | 95 | -64.017% |
| 2026-04-09 | 230.63 | 237.61 | 230.00 | 237.61 | +27.747% | 6 | 99 | -63.806% |
| 2026-04-02 | 175.00 | 186.00 | 175.00 | 186.00 | -4.615% | 2 | 97 | -53.763% |
| 2026-04-01 | 195.00 | 195.00 | 195.00 | 195.00 | +25.193% | 1 | 97 | -55.897% |
| 2026-03-31 | 155.76 | 155.76 | 155.76 | 155.76 | +9.305% | 10 | 98 | -44.787% |
| 2026-03-30 | 142.80 | 142.80 | 142.50 | 142.50 | -17.573% | 3 | 88 | -39.649% |
| 2026-03-27 | 172.88 | 172.88 | 172.88 | 172.88 | -3.956% | 5 | 89 | -50.255% |
| 2026-03-26 | 193.00 | 193.00 | 179.30 | 180.00 | -16.694% | 5 | 89 | -52.222% |
| 2026-03-25 | 221.82 | 221.82 | 216.07 | 216.07 | +15.484% | 25 | 91 | -60.198% |
| 2026-03-24 | 178.50 | 187.10 | 178.50 | 187.10 | -4.784% | 2 | 114 | -54.035% |
| 2026-03-23 | 196.50 | 196.50 | 196.50 | 196.50 | +19.963% | 1 | 113 | -56.234% |
| 2026-03-19 | 161.40 | 163.80 | 161.40 | 163.80 | -0.122% | 2 | 113 | -47.497% |
| 2026-03-18 | 164.00 | 164.00 | 164.00 | 164.00 | +4.859% | 1 | 115 | -47.561% |
| 2026-03-10 | 156.40 | 156.40 | 156.40 | 156.40 | +19.435% | 1 | 114 | -45.013% |
| 2026-03-09 | 130.95 | 130.95 | 130.95 | 130.95 | -6.464% | 19 | 114 | -34.326% |
| 2026-03-05 | 144.00 | 144.00 | 140.00 | 140.00 | -14.052% | 25 | 95 | -38.571% |
| 2026-03-04 | 162.89 | 162.89 | 162.89 | 162.89 | +8.593% | 1 | 95 | -47.204% |
| 2026-03-03 | 150.00 | 150.00 | 150.00 | 150.00 | -19.316% | 5 | 95 | -42.667% |
| 2026-03-02 | 185.85 | 185.91 | 185.85 | 185.91 | +13.755% | 10 | 95 | -53.741% |
| 2026-02-27 | 170.67 | 170.67 | 163.43 | 163.43 | -11.921% | 22 | 95 | -47.378% |
| 2026-02-25 | 183.01 | 185.75 | 183.00 | 185.55 | +4.890% | 10 | 78 | -53.651% |
| 2026-02-24 | 171.00 | 176.90 | 171.00 | 176.90 | +24.106% | 14 | 78 | -51.385% |
| 2026-02-23 | 142.54 | 142.54 | 142.54 | 142.54 | -0.252% | 1 | 69 | -39.666% |
| 2026-02-13 | 142.90 | 142.90 | 142.90 | 142.90 | -4.752% | 1 | 71 | -39.818% |
| 2026-02-12 | 158.00 | 160.70 | 150.03 | 150.03 | +7.034% | 18 | 71 | -42.678% |
| 2026-02-09 | 140.17 | 140.17 | 140.17 | 140.17 | +17.248% | 1 | 55 | -38.646% |
| 2026-02-06 | 117.20 | 119.55 | 117.20 | 119.55 | +25.842% | 11 | 55 | -28.064% |
| 2026-02-04 | 99.30 | 99.30 | 95.00 | 95.00 | -18.004% | 21 | 54 | -9.474% |
| 2026-02-03 | 119.00 | 119.00 | 115.86 | 115.86 | +30.767% | 2 | 55 | -25.772% |
| 2026-01-30 | 93.60 | 93.70 | 88.60 | 88.60 | +10.750% | 6 | 54 | -2.935% |
| 2026-01-29 | 78.50 | 80.00 | 78.50 | 80.00 | +15.942% | 2 | 52 | +7.500% |
| 2026-01-21 | 69.00 | 69.00 | 69.00 | 69.00 | -8.609% | 1 | 50 | +24.638% |
| 2026-01-20 | 75.50 | 75.50 | 75.50 | 75.50 | +19.594% | 50 | 50 | +13.907% |
| 2026-01-15 | 63.13 | 63.13 | 63.13 | 63.13 | +6.765% | 10 | 50 | +36.227% |
| 2026-01-12 | 59.13 | 59.13 | 59.13 | 59.13 | -13.426% | 10 | 45 | +45.442% |
| 2025-12-31 | 69.00 | 69.00 | 68.30 | 68.30 | -3.803% | 2 | 39 | +25.915% |
| 2025-12-30 | 71.00 | 71.00 | 71.00 | 71.00 | -8.974% | 1 | 39 | +21.127% |
| 2025-12-16 | 78.00 | 78.00 | 78.00 | 78.00 | +0.386% | 30 | 38 | +10.256% |
| 2025-12-12 | 77.70 | 77.70 | 77.70 | 77.70 | -8.047% | 1 | 8 | +10.682% |
| 2025-12-11 | 84.50 | 84.50 | 84.50 | 84.50 | +71.748% | 5 | 7 | +1.775% |
| 2025-11-03 | 49.20 | 49.20 | 49.20 | 49.20 | +2.287% | 1 | 1 | +74.797% |
| 2025-10-31 | 49.10 | 49.10 | 48.10 | 48.10 | +2.998% | 2 | 1 | +78.794% |
| 2025-09-03 | 46.70 | 46.70 | 46.70 | 46.70 | -35.139% | 1 | 1 | +84.154% |
| 2025-08-28 | 72.00 | 72.00 | 72.00 | 72.00 | 0.000% | 1 | 1 | +19.444% |