Dark

GEV20270115C900
GEV Jan 15 2027 900.00 Call (GEV270115C00900000)
option OPRA

EOD

Sep 11, 2026

141.00+14.774%(+18.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	139.9600	141.0000	137.3000	141.0000	+14.774%	7	288	0.000%
2026-09-10	125.0000	125.0000	122.8500	122.8500	-17.606%	4	289	+14.774%
2026-09-08	148.0000	151.0200	148.0000	149.1000	+8.753%	10	286	-5.433%
2026-09-03	138.0000	138.0000	135.2000	137.1000	+12.377%	12	283	+2.845%
2026-09-02	103.0000	122.0000	101.6500	122.0000	+11.927%	30	283	+15.574%
2026-09-01	105.0000	109.0000	96.0000	109.0000	+1.066%	25	285	+29.358%
2026-08-31	105.9800	110.5000	104.5000	107.8500	-13.255%	47	274	+30.737%
2026-08-28	124.3300	124.3300	124.3300	124.3300	-14.918%	1	258	+13.408%
2026-08-27	146.1300	146.1300	146.1300	146.1300	+2.981%	1	257	-3.511%
2026-08-26	134.1500	143.0000	134.1500	141.9000	-0.707%	7	257	-0.634%
2026-08-24	145.0300	145.0300	142.9100	142.9100	-7.081%	7	251	-1.337%
2026-08-20	164.0000	164.0000	153.8000	153.8000	-15.075%	2	254	-8.322%
2026-08-19	176.0000	181.1000	176.0000	181.1000	-12.891%	4	254	-22.142%
2026-08-18	213.0000	213.0000	207.9000	207.9000	-21.503%	4	254	-32.179%
2026-08-17	264.8500	264.8500	264.8500	264.8500	+11.169%	1	256	-46.762%
2026-08-13	216.2700	238.2400	216.2700	238.2400	+6.595%	4	256	-40.816%
2026-08-12	235.0000	235.0000	223.5000	223.5000	+0.676%	5	254	-36.913%
2026-08-06	222.0000	222.0000	222.0000	222.0000	-1.883%	1	252	-36.486%
2026-08-04	220.0000	227.0000	220.0000	226.2600	+4.750%	5	252	-37.682%
2026-08-03	216.0000	216.0000	216.0000	216.0000	+9.817%	1	249	-34.722%
2026-07-30	202.5500	206.1000	192.7000	196.6900	+27.638%	8	250	-28.314%
2026-07-29	154.1000	154.1000	154.1000	154.1000	-13.920%	12	256	-8.501%
2026-07-28	179.3600	179.3600	166.2700	179.0200	-16.735%	9	268	-21.238%
2026-07-27	217.5500	217.5500	199.3000	215.0000	-7.204%	8	270	-34.419%
2026-07-24	242.0000	242.0000	220.0600	231.6900	+3.850%	35	272	-39.143%
2026-07-22	243.0300	243.0300	223.1000	223.1000	-24.373%	5	276	-36.800%
2026-07-21	295.0000	295.0000	295.0000	295.0000	+1.497%	1	273	-52.203%
2026-07-20	290.6500	290.6500	290.6500	290.6500	+10.095%	1	272	-51.488%
2026-07-17	264.0000	264.0000	264.0000	264.0000	+8.888%	4	272	-46.591%
2026-07-16	245.6900	245.6900	242.4500	242.4500	+0.895%	3	268	-41.844%
2026-07-15	229.4100	240.3000	228.2400	240.3000	-9.600%	3	268	-41.323%
2026-07-13	273.8000	273.8000	265.8200	265.8200	-10.275%	2	269	-46.957%
2026-07-10	297.0000	297.0000	296.2600	296.2600	+3.714%	2	269	-52.407%
2026-07-09	290.2000	296.5000	285.6500	285.6500	+5.796%	7	270	-50.639%
2026-07-07	260.1000	270.0000	252.5700	270.0000	-19.612%	3	266	-47.778%
2026-06-30	320.0000	335.8700	320.0000	335.8700	+15.777%	3	263	-58.019%
2026-06-29	290.1000	290.1000	290.1000	290.1000	+9.699%	1	265	-51.396%
2026-06-25	264.4500	264.4500	264.4500	264.4500	+0.170%	1	265	-46.682%
2026-06-23	264.0000	264.0000	264.0000	264.0000	-16.445%	1	265	-46.591%
2026-06-22	317.0000	317.0000	312.3000	315.9600	+6.456%	3	265	-55.374%
2026-06-18	296.2300	296.8000	296.2300	296.8000	+15.933%	3	301	-52.493%
2026-06-17	227.2000	265.0000	227.2000	256.0100	+14.803%	54	301	-44.924%
2026-06-16	216.1100	223.0000	216.1100	223.0000	+10.945%	54	301	-36.771%
2026-06-15	200.7700	201.0000	200.7700	201.0000	+11.853%	101	344	-29.851%
2026-06-12	176.4300	179.7000	174.7000	179.7000	+9.573%	5	269	-21.536%
2026-06-11	150.0000	164.0000	150.0000	164.0000	+20.147%	7	265	-14.024%
2026-06-10	142.4000	142.4000	135.9000	136.5000	-17.273%	18	264	+3.297%
2026-06-09	165.0500	165.0500	149.4100	165.0000	-11.314%	21	278	-14.545%
2026-06-05	186.0500	186.0500	186.0500	186.0500	-4.614%	1	257	-24.214%
2026-06-01	195.0500	195.0500	195.0500	195.0500	+0.541%	2	257	-27.711%
2026-05-29	221.0000	221.0000	193.0000	194.0000	-16.017%	19	257	-27.320%
2026-05-28	231.3000	231.3000	225.0000	231.0000	-12.866%	5	258	-38.961%
2026-05-27	254.4000	265.1100	254.4000	265.1100	-7.434%	6	259	-46.815%
2026-05-26	286.4000	286.4000	286.4000	286.4000	+10.366%	1	263	-50.768%
2026-05-21	259.5000	259.5000	259.5000	259.5000	+7.676%	1	263	-45.665%
2026-05-19	241.0000	241.0000	241.0000	241.0000	+1.589%	1	263	-41.494%
2026-05-18	237.2300	237.2300	237.2300	237.2300	-16.791%	2	262	-40.564%
2026-05-11	285.1000	285.1000	285.1000	285.1000	+7.180%	1	262	-50.544%
2026-05-08	266.0000	266.0000	266.0000	266.0000	-1.736%	1	262	-46.992%
2026-05-07	299.0000	299.0000	269.4800	270.7000	-16.158%	9	262	-47.913%
2026-05-06	289.0000	322.8700	289.0000	322.8700	+2.956%	5	265	-56.329%
2026-05-05	308.7400	313.6000	308.7400	313.6000	+5.235%	5	265	-55.038%
2026-05-04	298.0000	298.0000	298.0000	298.0000	+3.046%	2	267	-52.685%
2026-05-01	295.8000	295.8000	289.1900	289.1900	-3.955%	22	283	-51.243%
2026-04-30	301.1000	301.1000	301.1000	301.1000	+7.001%	1	283	-53.172%
2026-04-29	284.0000	284.0000	281.4000	281.4000	-5.377%	6	282	-49.893%
2026-04-28	306.2000	306.2000	278.7600	297.3900	-9.882%	12	282	-52.588%
2026-04-27	305.1000	330.0000	305.1000	330.0000	-9.128%	13	275	-57.273%
2026-04-24	363.5000	363.5000	363.1500	363.1500	-1.612%	12	274	-61.173%
2026-04-23	355.6000	371.4500	355.0800	369.1000	+11.393%	6	264	-61.799%
2026-04-22	336.0000	336.0000	316.3000	331.3500	+35.533%	27	264	-57.447%
2026-04-17	227.1000	244.4800	227.1000	244.4800	+7.228%	7	261	-42.327%
2026-04-16	225.4500	228.0000	225.4500	228.0000	-2.309%	6	265	-38.158%
2026-04-14	244.5000	244.5000	233.3900	233.3900	-0.727%	4	259	-39.586%
2026-04-13	233.9000	238.2000	233.9000	235.1000	-1.359%	6	259	-40.026%
2026-04-10	234.9400	238.3400	233.8100	238.3400	+5.344%	9	261	-40.841%
2026-04-09	215.0000	226.2500	215.0000	226.2500	+12.227%	5	267	-37.680%
2026-04-08	210.8100	210.8100	196.0000	201.6000	+8.346%	12	267	-30.060%
2026-04-07	183.6500	186.3800	182.6800	186.0700	+3.950%	19	262	-24.222%
2026-04-06	179.5000	179.5000	178.2500	179.0000	-1.627%	6	251	-21.229%
2026-04-01	183.8900	184.7400	181.8500	181.9600	+19.436%	9	249	-22.510%
2026-03-31	150.0000	152.3500	150.0000	152.3500	-8.498%	3	251	-7.450%
2026-03-27	167.3300	167.3300	166.5000	166.5000	-0.299%	11	249	-15.315%
2026-03-26	173.0000	173.0000	167.0000	167.0000	-16.500%	32	249	-15.569%
2026-03-25	206.2800	206.2800	200.0000	200.0000	+10.619%	3	219	-29.500%
2026-03-24	169.5000	180.8000	169.5000	180.8000	-1.466%	11	219	-22.013%
2026-03-23	182.2100	189.0000	182.2100	183.4900	+15.862%	7	217	-23.157%
2026-03-20	173.0000	173.0000	158.3500	158.3700	-3.580%	8	217	-10.968%
2026-03-19	148.0000	164.2500	148.0000	164.2500	+6.208%	21	220	-14.155%
2026-03-18	154.5000	159.7600	154.5000	154.6500	+12.293%	6	227	-8.826%
2026-03-17	137.7900	137.9200	137.7200	137.7200	+2.745%	5	227	+2.382%
2026-03-16	134.0400	134.0400	134.0400	134.0400	+7.663%	1	222	+5.192%
2026-03-13	130.0000	130.0000	124.5000	124.5000	-12.937%	10	221	+13.253%
2026-03-12	143.0000	143.0000	143.0000	143.0000	-5.611%	1	217	-1.399%
2026-03-11	148.0000	151.5000	148.0000	151.5000	+2.020%	6	216	-6.931%
2026-03-10	143.5000	148.5000	143.5000	148.5000	+12.825%	6	221	-5.051%
2026-03-09	131.6200	131.6200	131.6200	131.6200	+1.873%	3	220	+7.127%
2026-03-06	133.3500	133.3500	129.2000	129.2000	-4.225%	5	223	+9.133%
2026-03-05	137.0000	137.0000	134.9000	134.9000	-9.826%	2	218	+4.522%
2026-03-04	149.6000	149.6000	149.6000	149.6000	+2.466%	1	218	-5.749%
2026-03-03	145.0000	146.0000	142.9500	146.0000	-16.709%	46	217	-3.425%
2026-03-02	175.2900	175.2900	175.2900	175.2900	+8.741%	4	186	-19.562%
2026-02-27	155.3800	161.2000	155.3800	161.2000	-1.238%	3	186	-12.531%
2026-02-26	160.0000	163.2200	148.0900	163.2200	-2.845%	30	185	-13.614%
2026-02-25	171.3000	171.9400	168.0000	168.0000	+1.144%	34	139	-16.071%
2026-02-24	154.5000	168.9000	154.5000	166.1000	+22.267%	14	139	-15.111%
2026-02-23	135.3700	135.8500	134.0000	135.8500	-5.046%	7	137	+3.791%
2026-02-20	140.9000	143.0700	140.9000	143.0700	+6.610%	14	133	-1.447%
2026-02-18	138.2300	140.4000	134.2000	134.2000	-1.613%	11	123	+5.067%
2026-02-17	133.8200	140.7200	133.8200	136.4000	-0.132%	27	117	+3.372%
2026-02-13	136.5800	136.5800	136.5800	136.5800	-11.884%	1	104	+3.236%
2026-02-12	155.0000	155.0000	155.0000	155.0000	+8.498%	1	104	-9.032%
2026-02-11	140.4000	142.8600	133.8000	142.8600	+13.742%	24	103	-1.302%
2026-02-10	125.6000	125.6000	125.6000	125.6000	-6.956%	2	114	+12.261%
2026-02-09	131.3500	134.9900	131.3500	134.9900	+22.418%	7	114	+4.452%
2026-02-06	110.2700	110.2700	110.2700	110.2700	+16.074%	1	108	+27.868%
2026-02-05	90.5500	105.1000	90.5500	95.0000	+4.868%	3	107	+48.421%
2026-02-04	94.0000	94.0000	87.7000	90.5900	-16.699%	34	107	+55.646%
2026-02-03	113.0000	113.0000	108.7500	108.7500	+10.361%	4	102	+29.655%
2026-02-02	98.5400	98.5400	98.5400	98.5400	+9.538%	2	102	+43.089%
2026-01-30	89.9600	89.9600	89.9600	89.9600	+32.880%	1	102	+56.736%
2026-01-29	78.0000	78.0000	67.7000	67.7000	+2.576%	4	102	+108.272%
2026-01-28	72.1000	72.1000	66.0000	66.0000	-4.000%	4	105	+113.636%
2026-01-27	68.0000	72.1000	68.0000	68.7500	-1.786%	29	104	+105.091%
2026-01-20	71.5000	74.0000	70.0000	70.0000	+16.667%	10	87	+101.429%
2026-01-15	60.0000	60.0000	60.0000	60.0000	+2.424%	1	86	+135.000%
2026-01-13	58.5800	58.5800	58.5800	58.5800	-0.374%	1	86	+140.696%
2026-01-12	50.0000	58.8000	50.0000	58.8000	+19.028%	3	86	+139.796%
2026-01-09	49.4000	49.4000	49.4000	49.4000	-28.323%	3	85	+185.425%
2026-01-06	68.9200	68.9200	68.9200	68.9200	+5.949%	2	85	+104.585%
2025-12-29	65.0500	65.0500	65.0500	65.0500	+1.641%	1	83	+116.756%
2025-12-19	64.0000	64.0000	64.0000	64.0000	+2.400%	1	83	+120.313%
2025-12-17	62.5000	62.5000	62.5000	62.5000	-14.617%	1	83	+125.600%
2025-12-16	73.2000	73.2000	73.2000	73.2000	+0.274%	30	83	+92.623%
2025-12-12	71.0000	73.0000	71.0000	73.0000	-9.519%	4	87	+93.151%
2025-12-11	82.8000	82.8000	80.6800	80.6800	-15.642%	22	86	+74.765%
2025-12-10	89.5000	95.6400	81.0000	95.6400	+67.789%	9	94	+47.428%
2025-12-09	57.0000	57.0000	57.0000	57.0000	-0.262%	4	88	+147.368%
2025-12-04	56.0200	57.3300	56.0200	57.1500	+24.239%	4	88	+146.719%
2025-12-03	42.0000	46.0000	42.0000	46.0000	+2.222%	4	84	+206.522%
2025-12-02	45.0000	45.0000	45.0000	45.0000	+7.143%	2	86	+213.333%
2025-12-01	42.0000	42.0000	42.0000	42.0000	-4.545%	2	84	+235.714%
2025-11-26	44.0000	44.0000	44.0000	44.0000	+11.959%	2	82	+220.455%
2025-11-25	38.0200	39.3000	38.0200	39.3000	+3.557%	11	82	+258.779%
2025-11-21	37.9500	37.9500	37.9500	37.9500	-29.722%	1	82	+271.542%
2025-11-20	58.0000	58.0000	54.0000	54.0000	+40.114%	5	82	+161.111%
2025-11-18	38.5400	38.5400	38.5400	38.5400	-14.356%	1	80	+265.854%
2025-11-14	45.0000	45.0000	45.0000	45.0000	+12.613%	1	81	+213.333%
2025-11-13	40.1100	40.1100	39.9600	39.9600	-5.151%	4	80	+252.853%
2025-11-10	42.7200	42.7200	42.1300	42.1300	-4.250%	10	79	+234.678%
2025-10-28	44.0000	44.0000	44.0000	44.0000	-1.939%	1	75	+220.455%
2025-10-22	44.8700	44.8700	44.8700	44.8700	-35.337%	1	74	+214.241%
2025-10-15	73.9400	74.2300	69.3900	69.3900	-4.210%	7	75	+103.199%
2025-10-14	67.8300	73.5600	63.8500	72.4400	+12.049%	13	74	+94.644%
2025-10-13	64.6500	64.6500	64.6500	64.6500	+19.722%	1	70	+118.097%
2025-10-02	54.0000	54.0000	54.0000	54.0000	-1.907%	1	69	+161.111%
2025-10-01	51.0000	55.0500	51.0000	55.0500	+10.078%	2	69	+156.131%
2025-09-19	50.0100	50.0100	50.0100	50.0100	-14.072%	1	68	+181.944%
2025-09-18	59.2000	59.2000	58.2000	58.2000	-0.513%	2	68	+142.268%
2025-09-16	58.5000	58.5000	58.5000	58.5000	-10.000%	1	68	+141.026%
2025-09-12	65.0000	65.0000	65.0000	65.0000	+6.209%	1	67	+116.923%
2025-09-11	61.2000	61.2000	61.2000	61.2000	-5.846%	1	67	+130.392%
2025-09-10	65.0200	66.0000	65.0000	65.0000	+36.842%	52	67	+116.923%
2025-09-05	43.9500	47.5000	43.9500	47.5000	-0.294%	4	17	+196.842%
2025-09-02	47.6400	47.6400	47.6400	47.6400	-28.091%	1	21	+195.970%
2025-08-28	66.2500	66.2500	66.2500	66.2500	+11.909%	1	20	+112.830%
2025-08-27	60.0000	60.0000	59.2000	59.2000	+0.220%	2	20	+138.176%
2025-08-26	59.0700	59.0700	59.0700	59.0700	+0.170%	1	20	+138.700%
2025-08-21	59.7500	59.7500	58.9700	58.9700	+7.984%	4	20	+139.105%
2025-08-19	54.6100	54.6100	54.6100	54.6100	-12.861%	1	16	+158.194%
2025-08-15	60.9600	62.6700	60.9600	62.6700	-2.943%	3	15	+124.988%
2025-08-13	69.1000	69.1000	64.5700	64.5700	-16.952%	4	12	+118.368%
2025-08-12	77.7500	77.7500	77.7500	77.7500	+3.667%	1	10	+81.350%
2025-08-08	73.3600	75.0000	73.3600	75.0000	-7.407%	3	9	+88.000%
2025-08-06	81.0000	81.0000	81.0000	81.0000	-1.818%	3	8	+74.074%
2025-07-31	82.5000	82.5000	82.5000	82.5000	+6.589%	1	5	+70.909%
2025-07-25	77.4000	77.4000	77.4000	77.4000	+12.255%	1	5	+82.171%
2025-07-24	68.7700	68.9500	66.1000	68.9500	0.000%	6	0	+104.496%

.dark-mode .hpGp3F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpGp3F{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115C900GEV Jan 15 2027 900.00 Call (GEV270115C00900000)option OPRA

GEV20270115C900
GEV Jan 15 2027 900.00 Call (GEV270115C00900000)
option OPRA