GEV270115C00960000
GEV Jan 15 2027 960.00 Call
optionOPRA
EODOct 29, 2026
52.60USD-0.942%(-0.50)4Vol215OI
GEV270115C00960000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 51.70 | 52.60 | 51.70 | 52.60 | -0.942% | 4 | 215 | 0.000% |
| 2026-10-28 | 53.10 | 53.10 | 53.10 | 53.10 | -7.330% | 2 | 215 | -0.942% |
| 2026-10-27 | 50.50 | 57.30 | 50.50 | 57.30 | +56.131% | 2 | 215 | -8.202% |
| 2026-10-26 | 36.50 | 36.70 | 36.50 | 36.70 | +16.619% | 3 | 212 | +43.324% |
| 2026-10-23 | 31.72 | 36.20 | 30.10 | 31.47 | -15.107% | 15 | 213 | +67.143% |
| 2026-10-22 | 38.79 | 39.13 | 36.50 | 37.07 | -50.040% | 11 | 211 | +41.894% |
| 2026-10-21 | 72.00 | 75.75 | 72.00 | 74.20 | +25.169% | 11 | 204 | -29.111% |
| 2026-10-20 | 58.21 | 59.28 | 58.21 | 59.28 | -9.080% | 5 | 207 | -11.269% |
| 2026-10-19 | 81.60 | 81.60 | 64.90 | 65.20 | -15.588% | 11 | 204 | -19.325% |
| 2026-10-15 | 65.30 | 77.76 | 65.30 | 77.24 | -6.376% | 17 | 192 | -31.901% |
| 2026-10-14 | 98.00 | 98.00 | 80.20 | 82.50 | -23.184% | 29 | 191 | -36.242% |
| 2026-10-13 | 107.40 | 107.40 | 107.40 | 107.40 | -4.872% | 2 | 189 | -51.024% |
| 2026-10-09 | 112.90 | 112.90 | 112.90 | 112.90 | -10.183% | 1 | 189 | -53.410% |
| 2026-10-08 | 125.70 | 125.70 | 125.70 | 125.70 | -19.603% | 3 | 186 | -58.154% |
| 2026-10-06 | 156.35 | 156.35 | 156.35 | 156.35 | +33.234% | 1 | 186 | -66.358% |
| 2026-10-05 | 117.35 | 117.35 | 117.35 | 117.35 | -3.017% | 2 | 184 | -55.177% |
| 2026-10-02 | 121.33 | 121.87 | 120.34 | 121.00 | +1.035% | 8 | 184 | -56.529% |
| 2026-10-01 | 130.00 | 130.00 | 119.76 | 119.76 | +17.205% | 11 | 185 | -56.079% |
| 2026-09-30 | 98.30 | 102.18 | 98.30 | 102.18 | -1.646% | 8 | 185 | -48.522% |
| 2026-09-29 | 105.68 | 105.68 | 103.89 | 103.89 | +4.098% | 2 | 185 | -49.370% |
| 2026-09-28 | 99.40 | 106.00 | 99.40 | 99.80 | -1.626% | 14 | 175 | -47.295% |
| 2026-09-25 | 101.45 | 101.45 | 101.45 | 101.45 | -2.094% | 1 | 176 | -48.152% |
| 2026-09-24 | 97.30 | 104.84 | 97.30 | 103.62 | +1.389% | 10 | 177 | -49.238% |
| 2026-09-23 | 102.20 | 102.20 | 102.20 | 102.20 | -1.825% | 5 | 180 | -48.532% |
| 2026-09-22 | 95.53 | 106.00 | 95.53 | 104.10 | -1.327% | 5 | 177 | -49.472% |
| 2026-09-21 | 105.00 | 106.00 | 105.00 | 105.50 | +10.587% | 9 | 176 | -50.142% |
| 2026-09-18 | 95.40 | 95.40 | 95.40 | 95.40 | +2.087% | 1 | 177 | -44.864% |
| 2026-09-17 | 98.71 | 101.16 | 93.45 | 93.45 | +1.853% | 4 | 179 | -43.713% |
| 2026-09-16 | 91.75 | 91.75 | 91.75 | 91.75 | +32.971% | 5 | 184 | -42.670% |
| 2026-09-14 | 75.50 | 75.90 | 68.35 | 69.00 | -37.141% | 18 | 181 | -23.768% |
| 2026-09-11 | 109.70 | 110.80 | 109.30 | 109.77 | +7.302% | 33 | 169 | -52.082% |
| 2026-09-10 | 102.30 | 102.30 | 102.30 | 102.30 | -15.371% | 1 | 169 | -48.583% |
| 2026-09-08 | 120.88 | 120.88 | 120.88 | 120.88 | +10.494% | 1 | 169 | -56.486% |
| 2026-09-04 | 104.25 | 109.40 | 104.25 | 109.40 | +17.508% | 2 | 169 | -51.920% |
| 2026-09-02 | 89.00 | 93.10 | 89.00 | 93.10 | +16.244% | 6 | 167 | -43.502% |
| 2026-09-01 | 80.09 | 80.09 | 80.09 | 80.09 | -2.662% | 1 | 166 | -34.324% |
| 2026-08-31 | 82.28 | 82.28 | 82.28 | 82.28 | -15.895% | 1 | 165 | -36.072% |
| 2026-08-28 | 111.80 | 111.80 | 97.72 | 97.83 | -17.093% | 3 | 166 | -46.233% |
| 2026-08-27 | 118.00 | 118.00 | 118.00 | 118.00 | +1.097% | 1 | 166 | -55.424% |
| 2026-08-24 | 118.50 | 118.50 | 116.72 | 116.72 | -11.836% | 2 | 167 | -54.935% |
| 2026-08-21 | 133.60 | 133.60 | 132.39 | 132.39 | +5.574% | 2 | 165 | -60.269% |
| 2026-08-20 | 135.47 | 135.47 | 124.70 | 125.40 | -34.636% | 16 | 153 | -58.054% |
| 2026-08-04 | 192.05 | 192.05 | 191.85 | 191.85 | +27.747% | 2 | 152 | -72.583% |
| 2026-07-28 | 150.18 | 150.18 | 150.18 | 150.18 | -9.174% | 1 | 152 | -64.975% |
| 2026-07-27 | 165.35 | 165.35 | 165.35 | 165.35 | -36.205% | 1 | 152 | -68.189% |
| 2026-07-21 | 259.63 | 259.63 | 259.19 | 259.19 | -3.485% | 2 | 154 | -79.706% |
| 2026-07-10 | 268.55 | 268.55 | 268.55 | 268.55 | +3.920% | 1 | 154 | -80.413% |
| 2026-07-09 | 258.84 | 258.84 | 258.42 | 258.42 | +15.366% | 20 | 174 | -79.646% |
| 2026-06-24 | 220.00 | 224.00 | 220.00 | 224.00 | -21.758% | 2 | 174 | -76.518% |
| 2026-06-22 | 286.29 | 286.29 | 286.29 | 286.29 | +7.124% | 1 | 174 | -81.627% |
| 2026-06-18 | 255.00 | 267.25 | 255.00 | 267.25 | +40.658% | 12 | 166 | -80.318% |
| 2026-06-16 | 190.00 | 190.00 | 190.00 | 190.00 | +6.389% | 1 | 167 | -72.316% |
| 2026-06-15 | 178.00 | 178.59 | 178.00 | 178.59 | +55.228% | 8 | 167 | -70.547% |
| 2026-06-10 | 129.00 | 129.00 | 115.05 | 115.05 | -7.790% | 4 | 169 | -54.281% |
| 2026-06-09 | 145.00 | 145.00 | 124.77 | 124.77 | -20.932% | 2 | 170 | -57.842% |
| 2026-06-08 | 165.00 | 165.00 | 157.80 | 157.80 | -1.375% | 3 | 168 | -66.667% |
| 2026-06-05 | 160.00 | 160.00 | 160.00 | 160.00 | -8.099% | 1 | 168 | -67.125% |
| 2026-06-02 | 160.00 | 174.20 | 160.00 | 174.10 | +4.640% | 4 | 167 | -69.787% |
| 2026-05-29 | 183.07 | 183.07 | 164.95 | 166.38 | -32.911% | 173 | 37 | -68.386% |
| 2026-05-13 | 248.00 | 248.00 | 248.00 | 248.00 | +7.840% | 1 | 37 | -78.790% |
| 2026-05-08 | 230.00 | 230.00 | 229.97 | 229.97 | -18.224% | 5 | 38 | -77.127% |
| 2026-05-06 | 281.22 | 281.22 | 281.22 | 281.22 | +9.118% | 1 | 38 | -81.296% |
| 2026-05-01 | 257.72 | 257.72 | 257.72 | 257.72 | -12.903% | 1 | 39 | -79.590% |
| 2026-04-27 | 295.90 | 295.90 | 295.90 | 295.90 | -7.037% | 1 | 39 | -82.224% |
| 2026-04-24 | 317.90 | 318.30 | 317.90 | 318.30 | -0.624% | 2 | 39 | -83.475% |
| 2026-04-23 | 315.20 | 320.30 | 315.20 | 320.30 | +10.926% | 4 | 38 | -83.578% |
| 2026-04-22 | 288.75 | 288.75 | 288.75 | 288.75 | +39.898% | 1 | 41 | -81.784% |
| 2026-04-21 | 204.00 | 206.40 | 203.90 | 206.40 | -0.410% | 6 | 41 | -74.516% |
| 2026-04-20 | 207.25 | 207.25 | 207.25 | 207.25 | -0.024% | 1 | 42 | -74.620% |
| 2026-04-17 | 208.00 | 208.00 | 207.30 | 207.30 | +7.409% | 9 | 42 | -74.626% |
| 2026-04-16 | 193.00 | 193.00 | 193.00 | 193.00 | -8.095% | 5 | 46 | -72.746% |
| 2026-04-14 | 197.80 | 210.00 | 197.80 | 210.00 | +2.279% | 3 | 51 | -74.952% |
| 2026-04-13 | 206.80 | 208.20 | 202.90 | 205.32 | -0.185% | 4 | 51 | -74.381% |
| 2026-04-10 | 190.25 | 205.70 | 190.25 | 205.70 | +5.239% | 5 | 49 | -74.429% |
| 2026-04-09 | 180.19 | 195.46 | 180.19 | 195.46 | +12.573% | 10 | 52 | -73.089% |
| 2026-04-08 | 170.90 | 173.63 | 170.90 | 173.63 | +13.188% | 2 | 47 | -69.706% |
| 2026-04-06 | 148.80 | 153.54 | 148.80 | 153.40 | +19.844% | 4 | 47 | -65.711% |
| 2026-03-31 | 128.00 | 128.00 | 128.00 | 128.00 | +5.881% | 1 | 46 | -58.906% |
| 2026-03-30 | 120.89 | 120.89 | 120.89 | 120.89 | -34.134% | 1 | 47 | -56.489% |
| 2026-03-25 | 183.54 | 183.54 | 183.54 | 183.54 | +12.934% | 20 | 47 | -71.341% |
| 2026-03-23 | 162.52 | 162.52 | 162.52 | 162.52 | +38.315% | 1 | 47 | -67.635% |
| 2026-03-17 | 117.50 | 117.50 | 117.50 | 117.50 | +3.043% | 1 | 48 | -55.234% |
| 2026-03-16 | 114.03 | 114.03 | 114.03 | 114.03 | -5.054% | 1 | 48 | -53.872% |
| 2026-03-12 | 124.40 | 124.40 | 120.10 | 120.10 | -4.607% | 4 | 48 | -56.203% |
| 2026-03-11 | 128.10 | 128.10 | 125.90 | 125.90 | +0.079% | 8 | 46 | -58.221% |
| 2026-03-10 | 123.70 | 126.50 | 123.70 | 125.80 | +9.487% | 7 | 39 | -58.188% |
| 2026-03-05 | 121.00 | 121.00 | 113.00 | 114.90 | -13.414% | 24 | 38 | -54.221% |
| 2026-03-03 | 131.60 | 132.70 | 131.60 | 132.70 | -4.464% | 13 | 33 | -60.362% |
| 2026-02-26 | 135.40 | 138.90 | 135.40 | 138.90 | +17.215% | 4 | 30 | -62.131% |
| 2026-02-23 | 112.71 | 118.50 | 112.71 | 118.50 | -2.805% | 7 | 26 | -55.612% |
| 2026-02-19 | 121.92 | 121.92 | 121.92 | 121.92 | +12.889% | 1 | 28 | -56.857% |
| 2026-02-13 | 108.00 | 108.00 | 108.00 | 108.00 | +1.171% | 6 | 23 | -51.296% |
| 2026-02-10 | 106.75 | 106.75 | 106.75 | 106.75 | +13.927% | 1 | 23 | -50.726% |
| 2026-02-03 | 93.70 | 93.70 | 93.70 | 93.70 | +53.859% | 1 | 23 | -43.863% |
| 2026-01-29 | 60.90 | 60.90 | 60.90 | 60.90 | +7.788% | 1 | 23 | -13.629% |
| 2026-01-27 | 56.50 | 56.50 | 56.50 | 56.50 | +7.619% | 1 | 22 | -6.903% |
| 2026-01-21 | 52.40 | 52.50 | 52.40 | 52.50 | -8.696% | 2 | 21 | +0.190% |
| 2026-01-06 | 57.50 | 57.50 | 57.50 | 57.50 | -6.306% | 1 | 19 | -8.522% |
| 2026-01-05 | 61.37 | 61.37 | 61.37 | 61.37 | +17.118% | 1 | 21 | -14.290% |
| 2025-12-31 | 53.10 | 53.10 | 52.40 | 52.40 | -6.261% | 2 | 21 | +0.382% |
| 2025-12-30 | 56.01 | 56.01 | 55.90 | 55.90 | +0.197% | 2 | 21 | -5.903% |
| 2025-12-26 | 55.81 | 55.81 | 55.79 | 55.79 | +7.309% | 2 | 22 | -5.718% |
| 2025-12-17 | 51.99 | 51.99 | 51.99 | 51.99 | -18.511% | 1 | 20 | +1.173% |
| 2025-12-15 | 63.80 | 63.80 | 63.80 | 63.80 | +40.870% | 1 | 20 | -17.555% |
| 2025-12-09 | 45.29 | 45.29 | 45.29 | 45.29 | +11.827% | 1 | 20 | +16.140% |
| 2025-11-19 | 39.70 | 40.50 | 39.70 | 40.50 | +10.656% | 10 | 19 | +29.877% |
| 2025-11-17 | 36.60 | 36.60 | 36.60 | 36.60 | +4.571% | 1 | 18 | +43.716% |
| 2025-11-10 | 34.90 | 35.00 | 34.90 | 35.00 | -15.663% | 2 | 17 | +50.286% |
| 2025-10-21 | 41.50 | 41.50 | 41.50 | 41.50 | -11.287% | 1 | 16 | +26.747% |
| 2025-10-16 | 46.78 | 46.78 | 46.78 | 46.78 | -22.907% | 3 | 16 | +12.441% |
| 2025-10-15 | 60.68 | 60.68 | 60.68 | 60.68 | +1.133% | 1 | 16 | -13.316% |
| 2025-10-13 | 60.00 | 60.00 | 60.00 | 60.00 | +17.417% | 5 | 16 | -12.333% |
| 2025-10-10 | 51.10 | 51.10 | 51.10 | 51.10 | +19.031% | 2 | 16 | +2.935% |
| 2025-10-07 | 42.93 | 42.93 | 42.93 | 42.93 | +1.131% | 1 | 14 | +22.525% |
| 2025-10-06 | 42.45 | 42.45 | 42.45 | 42.45 | -10.632% | 1 | 13 | +23.910% |
| 2025-09-25 | 47.50 | 47.50 | 47.50 | 47.50 | -29.315% | 1 | 12 | +10.737% |
| 2025-08-05 | 67.20 | 67.20 | 67.20 | 67.20 | +6.346% | 2 | 11 | -21.726% |
| 2025-08-01 | 64.80 | 64.80 | 63.19 | 63.19 | -13.438% | 4 | 11 | -16.759% |
| 2025-07-31 | 73.00 | 73.00 | 73.00 | 73.00 | +20.661% | 1 | 9 | -27.945% |
| 2025-07-30 | 60.50 | 60.50 | 60.50 | 60.50 | +2.024% | 1 | 8 | -13.058% |
| 2025-07-29 | 63.40 | 63.40 | 59.30 | 59.30 | -4.355% | 8 | 7 | -11.298% |
| 2025-07-28 | 62.00 | 62.00 | 62.00 | 62.00 | 0.000% | 2 | 2 | -15.161% |