GEV270115C00940000
GEV Jan 15 2027 940.00 Call
optionOPRA
EODOct 29, 2026
63.60USD+5.894%(+3.54)6Vol88OI
GEV270115C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 63.89 | 68.00 | 63.60 | 63.60 | +5.894% | 6 | 84 | 0.000% |
| 2026-10-28 | 40.03 | 60.06 | 40.03 | 60.06 | -7.784% | 7 | 83 | +5.894% |
| 2026-10-27 | 57.22 | 65.13 | 57.00 | 65.13 | +31.310% | 18 | 86 | -2.349% |
| 2026-10-26 | 42.30 | 50.90 | 42.30 | 49.60 | +23.383% | 30 | 71 | +28.226% |
| 2026-10-23 | 39.93 | 40.70 | 39.93 | 40.20 | -5.189% | 7 | 77 | +58.209% |
| 2026-10-22 | 54.55 | 54.55 | 42.40 | 42.40 | -49.100% | 7 | 74 | +50.000% |
| 2026-10-21 | 83.20 | 83.30 | 83.20 | 83.30 | +20.202% | 3 | 73 | -23.649% |
| 2026-10-20 | 75.10 | 75.10 | 69.30 | 69.30 | -16.707% | 9 | 67 | -8.225% |
| 2026-10-19 | 81.30 | 83.20 | 81.30 | 83.20 | -11.007% | 4 | 66 | -23.558% |
| 2026-10-16 | 93.49 | 93.49 | 93.49 | 93.49 | +16.571% | 1 | 65 | -31.971% |
| 2026-10-15 | 67.35 | 82.40 | 67.35 | 80.20 | -9.532% | 13 | 65 | -20.698% |
| 2026-10-14 | 95.00 | 95.00 | 88.65 | 88.65 | -23.971% | 4 | 61 | -28.257% |
| 2026-10-13 | 116.60 | 116.60 | 116.60 | 116.60 | -30.180% | 3 | 58 | -45.455% |
| 2026-10-06 | 171.96 | 171.96 | 167.00 | 167.00 | +30.214% | 2 | 57 | -61.916% |
| 2026-10-05 | 128.25 | 128.25 | 128.25 | 128.25 | -3.933% | 2 | 59 | -50.409% |
| 2026-10-01 | 114.20 | 133.50 | 107.63 | 133.50 | +23.611% | 6 | 62 | -52.360% |
| 2026-09-30 | 108.00 | 108.00 | 108.00 | 108.00 | -1.460% | 1 | 61 | -41.111% |
| 2026-09-29 | 109.60 | 109.60 | 109.60 | 109.60 | +4.123% | 1 | 61 | -41.971% |
| 2026-09-28 | 105.26 | 105.26 | 105.26 | 105.26 | -4.613% | 1 | 61 | -39.578% |
| 2026-09-25 | 110.35 | 110.35 | 110.35 | 110.35 | -2.946% | 1 | 60 | -42.365% |
| 2026-09-24 | 106.20 | 113.70 | 105.13 | 113.70 | -0.385% | 4 | 60 | -44.063% |
| 2026-09-22 | 106.51 | 114.14 | 106.51 | 114.14 | +1.911% | 6 | 60 | -44.279% |
| 2026-09-21 | 112.00 | 112.00 | 112.00 | 112.00 | +7.817% | 2 | 59 | -43.214% |
| 2026-09-18 | 103.88 | 103.88 | 103.88 | 103.88 | -4.697% | 10 | 64 | -38.776% |
| 2026-09-17 | 109.00 | 109.00 | 109.00 | 109.00 | +40.482% | 1 | 68 | -41.651% |
| 2026-09-15 | 84.68 | 84.68 | 77.59 | 77.59 | +0.375% | 4 | 68 | -18.031% |
| 2026-09-14 | 75.55 | 77.30 | 75.55 | 77.30 | -35.004% | 11 | 64 | -17.723% |
| 2026-09-11 | 113.67 | 122.14 | 113.67 | 118.93 | +10.019% | 7 | 62 | -46.523% |
| 2026-09-10 | 107.90 | 108.10 | 107.90 | 108.10 | -10.705% | 2 | 63 | -41.166% |
| 2026-09-09 | 138.00 | 138.00 | 121.06 | 121.06 | -5.029% | 3 | 66 | -47.464% |
| 2026-09-08 | 127.47 | 127.47 | 127.47 | 127.47 | +10.173% | 1 | 67 | -50.106% |
| 2026-09-03 | 116.29 | 116.29 | 115.70 | 115.70 | +33.142% | 2 | 67 | -45.030% |
| 2026-09-01 | 85.40 | 86.90 | 83.23 | 86.90 | -17.191% | 14 | 59 | -26.812% |
| 2026-08-28 | 104.94 | 104.94 | 104.94 | 104.94 | -24.340% | 2 | 59 | -39.394% |
| 2026-08-27 | 138.70 | 138.70 | 138.70 | 138.70 | +11.909% | 2 | 60 | -54.146% |
| 2026-08-26 | 123.94 | 123.94 | 123.94 | 123.94 | +3.802% | 5 | 57 | -48.685% |
| 2026-08-25 | 127.40 | 127.40 | 119.40 | 119.40 | -6.719% | 3 | 54 | -46.734% |
| 2026-08-24 | 120.50 | 128.00 | 120.50 | 128.00 | -7.246% | 2 | 53 | -50.313% |
| 2026-08-21 | 138.40 | 138.40 | 138.00 | 138.00 | +3.619% | 2 | 52 | -53.913% |
| 2026-08-20 | 130.50 | 133.18 | 130.50 | 133.18 | -34.459% | 5 | 48 | -52.245% |
| 2026-08-12 | 203.20 | 203.20 | 203.20 | 203.20 | +40.041% | 1 | 48 | -68.701% |
| 2026-07-29 | 143.46 | 145.10 | 143.46 | 145.10 | -8.713% | 2 | 48 | -56.168% |
| 2026-07-28 | 158.95 | 158.95 | 158.95 | 158.95 | -6.500% | 1 | 47 | -59.987% |
| 2026-07-27 | 169.00 | 170.00 | 169.00 | 170.00 | -24.958% | 2 | 46 | -62.588% |
| 2026-07-23 | 211.20 | 230.07 | 200.50 | 226.54 | +7.928% | 50 | 89 | -71.925% |
| 2026-07-22 | 209.90 | 209.90 | 209.90 | 209.90 | -13.940% | 1 | 89 | -69.700% |
| 2026-07-15 | 243.90 | 243.90 | 243.90 | 243.90 | -2.088% | 2 | 87 | -73.924% |
| 2026-07-14 | 249.10 | 249.10 | 249.10 | 249.10 | -12.902% | 1 | 87 | -74.468% |
| 2026-07-02 | 302.62 | 302.62 | 286.00 | 286.00 | -11.578% | 2 | 88 | -77.762% |
| 2026-06-30 | 323.45 | 323.45 | 323.45 | 323.45 | +37.533% | 5 | 88 | -80.337% |
| 2026-06-23 | 236.53 | 236.53 | 235.18 | 235.18 | +15.301% | 2 | 87 | -72.957% |
| 2026-06-16 | 203.97 | 203.97 | 203.97 | 203.97 | +13.873% | 5 | 87 | -68.819% |
| 2026-06-15 | 179.12 | 179.12 | 179.12 | 179.12 | +24.571% | 1 | 86 | -64.493% |
| 2026-06-11 | 143.79 | 143.79 | 143.79 | 143.79 | +17.466% | 3 | 87 | -55.769% |
| 2026-06-10 | 135.00 | 135.00 | 120.80 | 122.41 | -18.745% | 3 | 88 | -48.043% |
| 2026-06-09 | 137.95 | 150.65 | 137.95 | 150.65 | -8.703% | 60 | 55 | -57.783% |
| 2026-06-05 | 172.00 | 172.00 | 164.60 | 165.01 | -10.602% | 14 | 42 | -61.457% |
| 2026-05-29 | 182.45 | 184.95 | 182.45 | 184.58 | -22.121% | 12 | 30 | -65.543% |
| 2026-05-27 | 237.01 | 237.01 | 237.01 | 237.01 | -23.024% | 1 | 30 | -73.166% |
| 2026-04-22 | 300.61 | 307.90 | 300.61 | 307.90 | +39.384% | 9 | 30 | -79.344% |
| 2026-04-21 | 220.90 | 220.90 | 220.90 | 220.90 | +1.760% | 1 | 27 | -71.209% |
| 2026-04-14 | 217.08 | 217.08 | 217.08 | 217.08 | +12.915% | 1 | 27 | -70.702% |
| 2026-04-09 | 192.25 | 192.25 | 192.25 | 192.25 | +5.952% | 1 | 28 | -66.918% |
| 2026-04-08 | 185.80 | 185.80 | 180.62 | 181.45 | +14.407% | 3 | 28 | -64.949% |
| 2026-04-07 | 154.80 | 158.60 | 154.80 | 158.60 | +7.525% | 2 | 27 | -59.899% |
| 2026-03-31 | 143.00 | 147.50 | 143.00 | 147.50 | +0.511% | 2 | 26 | -56.881% |
| 2026-03-27 | 146.75 | 146.75 | 146.75 | 146.75 | -21.081% | 1 | 26 | -56.661% |
| 2026-03-25 | 189.54 | 189.54 | 185.92 | 185.95 | +32.831% | 9 | 26 | -65.797% |
| 2026-03-19 | 139.99 | 139.99 | 139.99 | 139.99 | +18.435% | 1 | 31 | -54.568% |
| 2026-03-17 | 118.20 | 118.20 | 118.20 | 118.20 | -0.312% | 1 | 31 | -46.193% |
| 2026-03-13 | 118.57 | 118.57 | 118.57 | 118.57 | -6.564% | 5 | 30 | -46.361% |
| 2026-03-12 | 125.60 | 126.90 | 125.60 | 126.90 | -5.015% | 4 | 26 | -49.882% |
| 2026-03-10 | 127.60 | 134.90 | 127.60 | 133.60 | +8.795% | 3 | 24 | -52.395% |
| 2026-03-09 | 122.80 | 122.80 | 122.80 | 122.80 | +5.047% | 1 | 22 | -48.208% |
| 2026-03-06 | 116.40 | 116.90 | 116.40 | 116.90 | -12.369% | 2 | 22 | -45.595% |
| 2026-03-04 | 133.40 | 133.40 | 133.40 | 133.40 | +7.149% | 1 | 22 | -52.324% |
| 2026-02-17 | 123.48 | 124.50 | 123.48 | 124.50 | -3.301% | 4 | 21 | -48.916% |
| 2026-02-11 | 128.75 | 128.75 | 128.75 | 128.75 | +5.941% | 1 | 17 | -50.602% |
| 2026-02-09 | 121.49 | 121.53 | 121.49 | 121.53 | +24.582% | 6 | 16 | -47.667% |
| 2026-02-06 | 97.55 | 97.55 | 97.55 | 97.55 | -2.499% | 1 | 12 | -34.803% |
| 2026-02-03 | 99.54 | 100.05 | 99.54 | 100.05 | +28.269% | 2 | 11 | -36.432% |
| 2026-01-30 | 78.20 | 78.20 | 78.00 | 78.00 | +60.494% | 2 | 11 | -18.462% |
| 2026-01-12 | 48.60 | 48.60 | 48.60 | 48.60 | +8.000% | 1 | 10 | +30.864% |
| 2026-01-09 | 45.00 | 45.00 | 45.00 | 45.00 | -30.124% | 1 | 9 | +41.333% |
| 2025-12-12 | 64.40 | 64.40 | 64.40 | 64.40 | -15.696% | 1 | 10 | -1.242% |
| 2025-12-11 | 76.39 | 76.39 | 76.39 | 76.39 | +99.974% | 10 | 9 | -16.743% |
| 2025-11-12 | 38.20 | 38.20 | 38.20 | 38.20 | +9.081% | 1 | 18 | +66.492% |
| 2025-11-05 | 35.02 | 35.02 | 35.02 | 35.02 | -3.286% | 15 | 17 | +81.611% |
| 2025-11-04 | 36.21 | 36.21 | 36.21 | 36.21 | -10.988% | 1 | 3 | +75.642% |
| 2025-11-03 | 40.68 | 40.68 | 40.68 | 40.68 | +1.446% | 1 | 2 | +56.342% |
| 2025-10-31 | 40.10 | 40.10 | 40.10 | 40.10 | -37.810% | 1 | 2 | +58.603% |
| 2025-10-15 | 64.48 | 64.48 | 64.48 | 64.48 | +19.187% | 1 | 1 | -1.365% |
| 2025-09-23 | 54.20 | 54.20 | 54.10 | 54.10 | 0.000% | 2 | 1 | +17.560% |