GEV270115C00950000
GEV Jan 15 2027 950.00 Call
optionOPRA
EODOct 29, 2026
55.50USD0.000%(0.00)36Vol803OI
GEV270115C00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 66.30 | 66.30 | 54.88 | 55.50 | 0.000% | 36 | 790 | 0.000% |
| 2026-10-28 | 50.00 | 55.50 | 37.60 | 55.50 | -6.723% | 30 | 779 | 0.000% |
| 2026-10-27 | 53.11 | 60.20 | 52.00 | 59.50 | +28.095% | 186 | 669 | -6.723% |
| 2026-10-26 | 43.68 | 46.65 | 43.18 | 46.45 | +37.426% | 31 | 656 | +19.483% |
| 2026-10-23 | 36.21 | 37.70 | 32.00 | 33.80 | -12.661% | 25 | 654 | +64.201% |
| 2026-10-22 | 59.35 | 59.35 | 37.00 | 38.70 | -50.663% | 43 | 645 | +43.411% |
| 2026-10-21 | 81.92 | 81.92 | 78.44 | 78.44 | +28.590% | 5 | 646 | -29.245% |
| 2026-10-20 | 62.00 | 71.00 | 61.00 | 61.00 | -13.475% | 7 | 645 | -9.016% |
| 2026-10-19 | 76.83 | 78.40 | 69.00 | 70.50 | -13.124% | 28 | 646 | -21.277% |
| 2026-10-16 | 88.40 | 88.40 | 80.40 | 81.15 | -2.170% | 26 | 653 | -31.608% |
| 2026-10-15 | 65.00 | 82.95 | 58.30 | 82.95 | -8.241% | 17 | 659 | -33.092% |
| 2026-10-14 | 101.68 | 101.68 | 81.30 | 90.40 | -24.917% | 41 | 628 | -38.606% |
| 2026-10-13 | 109.00 | 120.40 | 109.00 | 120.40 | -4.444% | 4 | 626 | -53.904% |
| 2026-10-12 | 127.50 | 127.50 | 126.00 | 126.00 | -5.334% | 19 | 625 | -55.952% |
| 2026-10-09 | 127.00 | 133.20 | 117.00 | 133.10 | +10.917% | 7 | 626 | -58.302% |
| 2026-10-08 | 126.95 | 135.52 | 120.00 | 120.00 | -0.687% | 8 | 627 | -53.750% |
| 2026-10-07 | 135.00 | 135.00 | 120.83 | 120.83 | -20.376% | 3 | 624 | -54.068% |
| 2026-10-06 | 151.85 | 163.75 | 151.75 | 151.75 | +22.379% | 27 | 646 | -63.427% |
| 2026-10-05 | 117.40 | 124.00 | 117.40 | 124.00 | -2.500% | 4 | 642 | -55.242% |
| 2026-10-02 | 131.00 | 131.00 | 116.76 | 127.18 | -1.792% | 9 | 639 | -56.361% |
| 2026-10-01 | 104.09 | 129.50 | 104.09 | 129.50 | +21.187% | 8 | 642 | -57.143% |
| 2026-09-30 | 106.86 | 106.86 | 106.86 | 106.86 | -1.647% | 1 | 642 | -48.063% |
| 2026-09-29 | 108.65 | 108.65 | 108.65 | 108.65 | +4.301% | 2 | 642 | -48.919% |
| 2026-09-28 | 104.20 | 104.20 | 104.17 | 104.17 | -2.068% | 2 | 641 | -46.722% |
| 2026-09-25 | 105.50 | 106.37 | 103.20 | 106.37 | -2.413% | 5 | 638 | -47.824% |
| 2026-09-24 | 103.86 | 109.00 | 101.88 | 109.00 | +10.101% | 8 | 638 | -49.083% |
| 2026-09-23 | 99.28 | 99.28 | 99.00 | 99.00 | -9.166% | 2 | 638 | -43.939% |
| 2026-09-22 | 102.35 | 108.99 | 102.35 | 108.99 | -0.711% | 4 | 638 | -49.078% |
| 2026-09-21 | 109.77 | 109.77 | 109.77 | 109.77 | +12.010% | 1 | 638 | -49.440% |
| 2026-09-18 | 98.00 | 98.00 | 98.00 | 98.00 | -4.947% | 1 | 637 | -43.367% |
| 2026-09-17 | 121.20 | 121.20 | 103.10 | 103.10 | +6.895% | 5 | 646 | -46.169% |
| 2026-09-16 | 84.70 | 96.45 | 84.70 | 96.45 | +32.123% | 8 | 642 | -42.457% |
| 2026-09-15 | 81.05 | 81.05 | 73.00 | 73.00 | -0.314% | 8 | 642 | -23.973% |
| 2026-09-14 | 79.60 | 79.60 | 71.78 | 73.23 | -37.410% | 11 | 636 | -24.211% |
| 2026-09-11 | 114.20 | 117.00 | 113.50 | 117.00 | +17.293% | 9 | 631 | -52.564% |
| 2026-09-10 | 102.17 | 105.62 | 99.75 | 99.75 | -13.261% | 4 | 632 | -44.361% |
| 2026-09-09 | 121.30 | 121.30 | 115.00 | 115.00 | -6.958% | 9 | 627 | -51.739% |
| 2026-09-08 | 123.80 | 123.80 | 123.60 | 123.60 | +8.421% | 2 | 628 | -55.097% |
| 2026-09-04 | 116.10 | 119.05 | 114.00 | 114.00 | +2.703% | 6 | 628 | -51.316% |
| 2026-09-03 | 100.26 | 113.12 | 100.26 | 111.00 | +15.505% | 4 | 627 | -50.000% |
| 2026-09-02 | 82.32 | 101.60 | 82.32 | 96.10 | +13.903% | 14 | 627 | -42.248% |
| 2026-09-01 | 83.98 | 84.37 | 78.70 | 84.37 | +0.680% | 4 | 629 | -34.218% |
| 2026-08-31 | 84.92 | 88.68 | 83.80 | 83.80 | -16.865% | 5 | 626 | -33.771% |
| 2026-08-28 | 116.25 | 116.25 | 100.00 | 100.80 | -17.058% | 29 | 620 | -44.940% |
| 2026-08-27 | 136.75 | 136.75 | 121.40 | 121.53 | -5.240% | 153 | 614 | -54.332% |
| 2026-08-26 | 119.67 | 128.25 | 119.67 | 128.25 | +13.697% | 2 | 613 | -56.725% |
| 2026-08-25 | 120.40 | 120.40 | 112.80 | 112.80 | -6.800% | 4 | 610 | -50.798% |
| 2026-08-24 | 117.50 | 122.45 | 115.00 | 121.03 | -12.884% | 13 | 609 | -54.144% |
| 2026-08-21 | 134.99 | 138.93 | 134.99 | 138.93 | +0.674% | 2 | 610 | -60.052% |
| 2026-08-20 | 148.40 | 148.40 | 127.00 | 138.00 | -10.390% | 19 | 595 | -59.783% |
| 2026-08-19 | 150.36 | 154.00 | 150.36 | 154.00 | -6.667% | 2 | 593 | -63.961% |
| 2026-08-18 | 173.00 | 173.00 | 165.00 | 165.00 | -27.127% | 7 | 588 | -66.364% |
| 2026-08-17 | 226.42 | 226.42 | 226.42 | 226.42 | +14.992% | 1 | 588 | -75.488% |
| 2026-08-13 | 196.90 | 196.90 | 196.90 | 196.90 | +10.049% | 1 | 587 | -71.813% |
| 2026-08-03 | 178.92 | 178.92 | 178.92 | 178.92 | -15.683% | 1 | 588 | -68.981% |
| 2026-07-31 | 212.20 | 212.20 | 212.20 | 212.20 | +21.445% | 4 | 591 | -73.845% |
| 2026-07-30 | 173.26 | 175.00 | 173.26 | 174.73 | +23.834% | 6 | 597 | -68.237% |
| 2026-07-29 | 146.60 | 146.60 | 136.30 | 141.10 | -14.068% | 8 | 596 | -60.666% |
| 2026-07-28 | 158.00 | 164.20 | 150.00 | 164.20 | -14.031% | 7 | 589 | -66.200% |
| 2026-07-27 | 178.00 | 191.00 | 165.80 | 191.00 | -6.747% | 31 | 585 | -70.942% |
| 2026-07-24 | 209.25 | 209.25 | 204.82 | 204.82 | -7.472% | 2 | 586 | -72.903% |
| 2026-07-23 | 206.10 | 225.05 | 197.00 | 221.36 | +15.472% | 50 | 592 | -74.928% |
| 2026-07-22 | 192.00 | 192.00 | 191.70 | 191.70 | -27.750% | 5 | 587 | -71.049% |
| 2026-07-21 | 265.33 | 265.33 | 265.33 | 265.33 | +12.523% | 1 | 587 | -79.083% |
| 2026-07-17 | 235.80 | 235.80 | 235.80 | 235.80 | +6.073% | 1 | 588 | -76.463% |
| 2026-07-16 | 220.23 | 222.30 | 220.23 | 222.30 | -15.904% | 2 | 587 | -75.034% |
| 2026-07-09 | 264.34 | 264.34 | 264.34 | 264.34 | +4.503% | 10 | 577 | -79.004% |
| 2026-07-08 | 252.95 | 252.95 | 252.95 | 252.95 | -0.804% | 2 | 575 | -78.059% |
| 2026-07-07 | 235.42 | 255.00 | 235.42 | 255.00 | -25.000% | 2 | 573 | -78.235% |
| 2026-07-06 | 340.00 | 340.00 | 340.00 | 340.00 | +22.390% | 1 | 574 | -83.676% |
| 2026-07-02 | 277.80 | 277.80 | 277.80 | 277.80 | -14.299% | 1 | 575 | -80.022% |
| 2026-06-30 | 292.84 | 324.15 | 292.84 | 324.15 | +22.673% | 7 | 582 | -82.878% |
| 2026-06-29 | 264.24 | 264.24 | 264.24 | 264.24 | -8.883% | 1 | 583 | -78.996% |
| 2026-06-22 | 290.00 | 290.00 | 290.00 | 290.00 | +6.208% | 1 | 584 | -80.862% |
| 2026-06-18 | 265.00 | 273.05 | 264.20 | 273.05 | +27.534% | 16 | 590 | -79.674% |
| 2026-06-17 | 199.38 | 214.10 | 199.38 | 214.10 | +10.190% | 8 | 586 | -74.078% |
| 2026-06-16 | 194.30 | 194.30 | 194.30 | 194.30 | +10.700% | 1 | 587 | -71.436% |
| 2026-06-15 | 170.00 | 175.52 | 170.00 | 175.52 | +9.700% | 4 | 588 | -68.380% |
| 2026-06-12 | 155.25 | 162.00 | 155.25 | 160.00 | +12.843% | 163 | 689 | -65.313% |
| 2026-06-11 | 139.15 | 141.79 | 136.70 | 141.79 | +16.221% | 14 | 687 | -60.858% |
| 2026-06-10 | 120.00 | 122.00 | 115.00 | 122.00 | -9.630% | 22 | 668 | -54.508% |
| 2026-06-09 | 148.29 | 149.00 | 135.00 | 135.00 | -15.945% | 5 | 668 | -58.889% |
| 2026-06-05 | 166.87 | 166.87 | 160.61 | 160.61 | +1.267% | 14 | 675 | -65.444% |
| 2026-06-04 | 158.60 | 158.60 | 158.60 | 158.60 | -13.024% | 1 | 674 | -65.006% |
| 2026-06-03 | 185.10 | 185.10 | 182.35 | 182.35 | +1.872% | 11 | 685 | -69.564% |
| 2026-06-02 | 166.15 | 179.00 | 166.15 | 179.00 | +3.468% | 2 | 685 | -68.994% |
| 2026-06-01 | 163.61 | 174.25 | 163.61 | 173.00 | -4.788% | 5 | 680 | -67.919% |
| 2026-05-29 | 178.73 | 181.70 | 169.45 | 181.70 | -13.698% | 129 | 551 | -69.455% |
| 2026-05-28 | 210.54 | 210.54 | 210.54 | 210.54 | -19.188% | 1 | 552 | -73.639% |
| 2026-05-26 | 260.53 | 260.53 | 260.53 | 260.53 | +12.322% | 1 | 553 | -78.697% |
| 2026-05-22 | 231.95 | 231.95 | 231.95 | 231.95 | +6.156% | 1 | 552 | -76.072% |
| 2026-05-19 | 208.18 | 222.90 | 208.18 | 218.50 | +10.031% | 4 | 554 | -74.600% |
| 2026-05-18 | 198.58 | 198.58 | 198.58 | 198.58 | -22.247% | 1 | 553 | -72.052% |
| 2026-05-14 | 253.25 | 255.40 | 252.34 | 255.40 | +4.930% | 3 | 552 | -78.269% |
| 2026-05-08 | 244.40 | 244.40 | 243.30 | 243.40 | +0.371% | 4 | 548 | -77.198% |
| 2026-05-07 | 257.70 | 257.70 | 242.50 | 242.50 | -16.437% | 2 | 548 | -77.113% |
| 2026-05-06 | 289.00 | 290.20 | 289.00 | 290.20 | +4.205% | 3 | 548 | -80.875% |
| 2026-05-05 | 278.34 | 278.49 | 278.34 | 278.49 | +1.676% | 4 | 546 | -80.071% |
| 2026-04-30 | 274.00 | 274.00 | 273.90 | 273.90 | +0.999% | 2 | 546 | -79.737% |
| 2026-04-28 | 271.19 | 271.19 | 271.19 | 271.19 | -1.874% | 1 | 546 | -79.535% |
| 2026-04-27 | 277.49 | 277.49 | 276.37 | 276.37 | -11.720% | 2 | 545 | -79.918% |
| 2026-04-24 | 313.06 | 313.06 | 313.06 | 313.06 | -7.379% | 1 | 545 | -82.272% |
| 2026-04-23 | 319.80 | 338.00 | 319.80 | 338.00 | +15.753% | 6 | 546 | -83.580% |
| 2026-04-22 | 268.00 | 309.90 | 268.00 | 292.00 | +43.137% | 15 | 552 | -80.993% |
| 2026-04-21 | 217.35 | 217.35 | 204.00 | 204.00 | -3.000% | 3 | 547 | -72.794% |
| 2026-04-20 | 210.31 | 210.31 | 210.31 | 210.31 | +3.565% | 1 | 547 | -73.610% |
| 2026-04-16 | 199.66 | 203.60 | 196.80 | 203.07 | +0.133% | 8 | 546 | -72.670% |
| 2026-04-15 | 210.00 | 210.00 | 199.90 | 202.80 | -1.553% | 5 | 547 | -72.633% |
| 2026-04-14 | 206.00 | 206.00 | 206.00 | 206.00 | -0.914% | 1 | 547 | -73.058% |
| 2026-04-13 | 211.90 | 211.90 | 207.90 | 207.90 | -1.646% | 3 | 547 | -73.304% |
| 2026-04-10 | 208.20 | 212.60 | 208.20 | 211.38 | +6.258% | 5 | 545 | -73.744% |
| 2026-04-09 | 188.77 | 198.93 | 188.77 | 198.93 | +11.115% | 72 | 543 | -72.101% |
| 2026-04-08 | 189.26 | 189.26 | 179.03 | 179.03 | +14.032% | 3 | 558 | -69.000% |
| 2026-04-07 | 152.60 | 157.00 | 152.60 | 157.00 | -5.762% | 21 | 555 | -64.650% |
| 2026-04-01 | 161.75 | 166.60 | 160.00 | 166.60 | +19.770% | 12 | 540 | -66.687% |
| 2026-03-31 | 139.10 | 139.10 | 139.10 | 139.10 | +18.991% | 2 | 536 | -60.101% |
| 2026-03-30 | 119.70 | 119.70 | 112.50 | 116.90 | -13.695% | 12 | 534 | -52.524% |
| 2026-03-27 | 144.26 | 144.26 | 133.16 | 135.45 | -12.045% | 8 | 538 | -59.025% |
| 2026-03-26 | 157.33 | 157.33 | 154.00 | 154.00 | -14.444% | 10 | 537 | -63.961% |
| 2026-03-25 | 182.00 | 183.00 | 179.90 | 180.00 | +13.208% | 5 | 535 | -69.167% |
| 2026-03-24 | 139.13 | 159.01 | 139.13 | 159.00 | -3.049% | 4 | 534 | -65.094% |
| 2026-03-23 | 164.00 | 164.00 | 164.00 | 164.00 | +17.732% | 5 | 534 | -66.159% |
| 2026-03-20 | 139.30 | 139.30 | 139.30 | 139.30 | +0.942% | 2 | 539 | -60.158% |
| 2026-03-19 | 138.00 | 138.00 | 138.00 | 138.00 | 0.000% | 1 | 539 | -59.783% |
| 2026-03-18 | 143.25 | 143.25 | 138.00 | 138.00 | +13.664% | 3 | 539 | -59.783% |
| 2026-03-17 | 120.63 | 122.35 | 119.20 | 121.41 | -3.089% | 152 | 538 | -54.287% |
| 2026-03-12 | 125.28 | 125.28 | 125.28 | 125.28 | -3.184% | 1 | 391 | -55.699% |
| 2026-03-11 | 131.50 | 131.50 | 129.40 | 129.40 | -0.231% | 3 | 390 | -57.110% |
| 2026-03-10 | 127.60 | 130.10 | 127.60 | 129.70 | +8.718% | 38 | 387 | -57.209% |
| 2026-03-09 | 114.00 | 119.30 | 113.90 | 119.30 | 0.000% | 21 | 375 | -53.479% |
| 2026-03-05 | 124.40 | 124.40 | 119.30 | 119.30 | -8.722% | 3 | 382 | -53.479% |
| 2026-03-04 | 136.80 | 136.80 | 130.70 | 130.70 | -2.024% | 5 | 382 | -57.536% |
| 2026-03-03 | 133.40 | 133.40 | 133.40 | 133.40 | -4.510% | 1 | 383 | -58.396% |
| 2026-02-26 | 130.88 | 139.70 | 130.88 | 139.70 | -9.038% | 8 | 383 | -60.272% |
| 2026-02-25 | 156.00 | 156.00 | 153.58 | 153.58 | +4.263% | 6 | 382 | -63.862% |
| 2026-02-24 | 126.41 | 147.84 | 126.41 | 147.30 | +24.000% | 6 | 382 | -62.322% |
| 2026-02-23 | 114.00 | 118.79 | 114.00 | 118.79 | +2.405% | 3 | 381 | -53.279% |
| 2026-02-13 | 116.00 | 116.00 | 116.00 | 116.00 | -6.640% | 10 | 374 | -52.155% |
| 2026-02-12 | 131.60 | 131.60 | 124.25 | 124.25 | +10.938% | 351 | 374 | -55.332% |
| 2026-02-10 | 112.00 | 112.00 | 112.00 | 112.00 | -5.565% | 1 | 27 | -50.446% |
| 2026-02-09 | 118.60 | 118.60 | 118.60 | 118.60 | +18.505% | 2 | 26 | -53.204% |
| 2026-02-06 | 100.08 | 100.08 | 100.08 | 100.08 | +31.304% | 1 | 28 | -44.544% |
| 2026-02-04 | 76.25 | 76.25 | 76.22 | 76.22 | -18.811% | 3 | 27 | -27.184% |
| 2026-02-03 | 100.95 | 100.95 | 93.50 | 93.88 | +13.450% | 13 | 26 | -40.882% |
| 2026-02-02 | 83.70 | 83.84 | 82.75 | 82.75 | +10.040% | 24 | 26 | -32.931% |
| 2026-01-30 | 75.20 | 75.20 | 75.20 | 75.20 | +23.481% | 1 | 17 | -26.197% |
| 2026-01-29 | 60.90 | 60.90 | 60.90 | 60.90 | -1.774% | 2 | 17 | -8.867% |
| 2026-01-28 | 62.00 | 62.00 | 62.00 | 62.00 | +18.524% | 1 | 17 | -10.484% |
| 2026-01-22 | 52.00 | 52.31 | 52.00 | 52.31 | -13.537% | 4 | 17 | +6.098% |
| 2026-01-20 | 60.50 | 60.50 | 60.50 | 60.50 | +22.470% | 1 | 16 | -8.264% |
| 2026-01-08 | 49.40 | 49.40 | 49.40 | 49.40 | -16.835% | 1 | 16 | +12.348% |
| 2026-01-07 | 59.40 | 59.40 | 59.40 | 59.40 | +3.575% | 1 | 16 | -6.566% |
| 2025-12-26 | 57.35 | 57.35 | 57.35 | 57.35 | -14.403% | 1 | 15 | -3.226% |
| 2025-12-11 | 67.00 | 67.00 | 67.00 | 67.00 | -11.958% | 1 | 15 | -17.164% |
| 2025-12-10 | 75.10 | 76.20 | 69.07 | 76.10 | +76.977% | 6 | 15 | -27.070% |
| 2025-11-20 | 43.00 | 43.00 | 43.00 | 43.00 | +16.880% | 1 | 13 | +29.070% |
| 2025-11-19 | 36.79 | 36.79 | 36.79 | 36.79 | -1.893% | 1 | 13 | +50.856% |
| 2025-10-30 | 37.50 | 37.50 | 37.50 | 37.50 | +12.646% | 1 | 13 | +48.000% |
| 2025-10-22 | 33.29 | 33.29 | 33.29 | 33.29 | -20.149% | 1 | 14 | +66.717% |
| 2025-10-21 | 41.71 | 41.71 | 41.69 | 41.69 | -16.117% | 3 | 13 | +33.125% |
| 2025-10-20 | 49.70 | 49.70 | 49.70 | 49.70 | +2.517% | 1 | 14 | +11.670% |
| 2025-10-16 | 49.30 | 49.30 | 48.48 | 48.48 | -16.672% | 2 | 13 | +14.480% |
| 2025-10-14 | 58.18 | 58.18 | 58.18 | 58.18 | +10.714% | 3 | 11 | -4.606% |
| 2025-09-11 | 52.55 | 52.55 | 52.55 | 52.55 | -7.839% | 1 | 10 | +5.614% |
| 2025-08-28 | 57.02 | 57.02 | 57.02 | 57.02 | -23.257% | 1 | 9 | -2.666% |
| 2025-08-04 | 74.30 | 74.30 | 74.30 | 74.30 | +16.094% | 2 | 8 | -25.303% |
| 2025-07-28 | 64.00 | 64.00 | 64.00 | 64.00 | -3.556% | 2 | 8 | -13.281% |
| 2025-07-25 | 66.36 | 66.36 | 66.36 | 66.36 | +8.787% | 3 | 8 | -16.365% |
| 2025-07-24 | 58.67 | 61.00 | 56.65 | 61.00 | 0.000% | 6 | 0 | -9.016% |