GEV270319C01000000
GEV Mar 19 2027 1000.00 Call
optionOPRA
EODOct 29, 2026
76.31USD+15.726%(+10.37)13Vol429OI
GEV270319C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 68.50 | 79.90 | 68.50 | 76.31 | +15.726% | 13 | 432 | 0.000% |
| 2026-10-28 | 57.63 | 69.50 | 51.97 | 65.94 | -7.956% | 20 | 435 | +15.726% |
| 2026-10-27 | 68.16 | 71.64 | 67.60 | 71.64 | +22.462% | 9 | 438 | +6.519% |
| 2026-10-26 | 51.10 | 58.50 | 48.90 | 58.50 | +27.174% | 21 | 446 | +30.444% |
| 2026-10-23 | 51.00 | 51.00 | 46.00 | 46.00 | -10.575% | 11 | 442 | +65.891% |
| 2026-10-22 | 64.25 | 65.00 | 49.00 | 51.44 | -43.348% | 88 | 420 | +48.348% |
| 2026-10-21 | 88.08 | 92.40 | 88.08 | 90.80 | +1.001% | 53 | 412 | -15.958% |
| 2026-10-19 | 90.00 | 91.80 | 89.90 | 89.90 | -3.541% | 14 | 411 | -15.117% |
| 2026-10-16 | 102.30 | 104.60 | 92.00 | 93.20 | -3.320% | 12 | 407 | -18.122% |
| 2026-10-15 | 87.60 | 96.40 | 87.60 | 96.40 | +4.329% | 3 | 404 | -20.840% |
| 2026-10-14 | 96.30 | 96.30 | 92.40 | 92.40 | -29.573% | 3 | 400 | -17.413% |
| 2026-10-12 | 133.31 | 133.31 | 131.20 | 131.20 | +2.660% | 8 | 402 | -41.837% |
| 2026-10-09 | 126.60 | 129.40 | 126.60 | 127.80 | -3.598% | 4 | 403 | -40.290% |
| 2026-10-08 | 144.50 | 144.50 | 132.48 | 132.57 | -1.413% | 7 | 399 | -42.438% |
| 2026-10-07 | 130.30 | 134.49 | 130.30 | 134.47 | -19.719% | 5 | 395 | -43.251% |
| 2026-10-06 | 155.70 | 169.20 | 155.70 | 167.50 | +24.350% | 9 | 401 | -54.442% |
| 2026-10-02 | 141.95 | 141.95 | 123.96 | 134.70 | +19.309% | 11 | 399 | -43.348% |
| 2026-09-30 | 114.79 | 114.79 | 112.90 | 112.90 | -4.322% | 4 | 403 | -32.409% |
| 2026-09-29 | 122.01 | 122.01 | 117.00 | 118.00 | +2.609% | 7 | 397 | -35.331% |
| 2026-09-28 | 113.57 | 115.90 | 113.57 | 115.00 | -0.139% | 3 | 395 | -33.643% |
| 2026-09-25 | 115.30 | 115.30 | 115.16 | 115.16 | -1.657% | 2 | 395 | -33.736% |
| 2026-09-24 | 117.10 | 117.10 | 117.10 | 117.10 | +5.524% | 2 | 395 | -34.833% |
| 2026-09-23 | 113.80 | 114.89 | 110.97 | 110.97 | -5.766% | 10 | 394 | -31.234% |
| 2026-09-22 | 120.00 | 120.00 | 117.76 | 117.76 | -1.768% | 2 | 392 | -35.199% |
| 2026-09-21 | 123.50 | 123.50 | 119.75 | 119.88 | +9.982% | 56 | 386 | -36.345% |
| 2026-09-18 | 114.16 | 117.30 | 109.00 | 109.00 | -0.320% | 50 | 375 | -29.991% |
| 2026-09-17 | 128.27 | 128.27 | 109.34 | 109.35 | -1.664% | 3 | 374 | -30.215% |
| 2026-09-16 | 91.50 | 111.28 | 91.50 | 111.20 | +31.598% | 7 | 368 | -31.376% |
| 2026-09-15 | 84.60 | 86.98 | 84.50 | 84.50 | -0.142% | 5 | 364 | -9.692% |
| 2026-09-14 | 84.30 | 86.00 | 84.30 | 84.62 | -31.703% | 29 | 338 | -9.820% |
| 2026-09-11 | 123.80 | 123.90 | 123.80 | 123.90 | +13.879% | 2 | 336 | -38.410% |
| 2026-09-10 | 115.40 | 115.40 | 108.80 | 108.80 | -14.080% | 14 | 334 | -29.862% |
| 2026-09-09 | 126.63 | 126.63 | 126.63 | 126.63 | -4.046% | 10 | 324 | -39.738% |
| 2026-09-08 | 131.97 | 131.97 | 131.97 | 131.97 | +33.925% | 1 | 323 | -42.176% |
| 2026-09-02 | 98.54 | 98.54 | 98.54 | 98.54 | +2.326% | 1 | 323 | -22.559% |
| 2026-09-01 | 90.60 | 96.30 | 90.60 | 96.30 | -1.129% | 4 | 321 | -20.758% |
| 2026-08-31 | 99.95 | 99.95 | 95.94 | 97.40 | -11.935% | 3 | 319 | -21.653% |
| 2026-08-28 | 123.60 | 123.70 | 110.60 | 110.60 | -13.661% | 9 | 312 | -31.004% |
| 2026-08-27 | 128.20 | 128.64 | 128.10 | 128.10 | -7.174% | 60 | 273 | -40.429% |
| 2026-08-26 | 127.10 | 138.00 | 127.10 | 138.00 | +6.811% | 4 | 271 | -44.703% |
| 2026-08-24 | 128.00 | 129.20 | 127.80 | 129.20 | -5.590% | 5 | 272 | -40.937% |
| 2026-08-20 | 135.80 | 136.85 | 135.80 | 136.85 | -13.931% | 2 | 272 | -44.238% |
| 2026-08-19 | 163.10 | 163.10 | 159.00 | 159.00 | -9.556% | 43 | 231 | -52.006% |
| 2026-08-18 | 196.30 | 196.30 | 171.30 | 175.80 | -17.271% | 32 | 222 | -56.593% |
| 2026-08-14 | 212.50 | 212.50 | 212.50 | 212.50 | +12.339% | 2 | 222 | -64.089% |
| 2026-08-11 | 194.95 | 194.95 | 189.16 | 189.16 | +6.389% | 3 | 222 | -59.658% |
| 2026-08-10 | 177.80 | 177.80 | 177.80 | 177.80 | -0.140% | 1 | 222 | -57.081% |
| 2026-08-07 | 167.00 | 178.05 | 167.00 | 178.05 | -11.042% | 10 | 221 | -57.141% |
| 2026-08-06 | 201.00 | 201.00 | 200.15 | 200.15 | -3.426% | 11 | 221 | -61.874% |
| 2026-08-05 | 215.81 | 215.81 | 207.25 | 207.25 | +4.577% | 3 | 221 | -63.180% |
| 2026-08-03 | 190.45 | 198.18 | 190.45 | 198.18 | +5.415% | 6 | 224 | -61.495% |
| 2026-07-31 | 219.26 | 219.26 | 188.00 | 188.00 | +3.014% | 7 | 223 | -59.410% |
| 2026-07-30 | 189.80 | 189.80 | 182.50 | 182.50 | +25.043% | 7 | 227 | -58.186% |
| 2026-07-29 | 163.40 | 163.40 | 145.95 | 145.95 | -15.811% | 8 | 227 | -47.715% |
| 2026-07-28 | 164.90 | 173.36 | 160.36 | 173.36 | -12.058% | 4 | 226 | -55.982% |
| 2026-07-27 | 199.55 | 199.55 | 188.00 | 197.13 | -9.228% | 6 | 222 | -61.290% |
| 2026-07-24 | 217.17 | 217.17 | 217.17 | 217.17 | -4.821% | 1 | 222 | -64.862% |
| 2026-07-23 | 193.94 | 228.36 | 193.94 | 228.17 | +16.467% | 10 | 228 | -66.556% |
| 2026-07-22 | 204.88 | 206.31 | 195.91 | 195.91 | -23.986% | 19 | 220 | -61.048% |
| 2026-07-21 | 257.73 | 257.73 | 257.73 | 257.73 | +7.657% | 2 | 220 | -70.391% |
| 2026-07-17 | 239.40 | 239.40 | 239.40 | 239.40 | +1.968% | 7 | 227 | -68.124% |
| 2026-07-16 | 217.70 | 234.78 | 217.70 | 234.78 | +12.238% | 4 | 228 | -67.497% |
| 2026-07-15 | 209.18 | 209.18 | 209.18 | 209.18 | -11.738% | 7 | 224 | -63.519% |
| 2026-07-13 | 236.35 | 237.00 | 236.35 | 237.00 | -10.091% | 8 | 216 | -67.802% |
| 2026-07-08 | 270.00 | 270.00 | 263.60 | 263.60 | -20.872% | 2 | 214 | -71.051% |
| 2026-07-06 | 333.13 | 333.13 | 333.13 | 333.13 | +6.567% | 1 | 215 | -77.093% |
| 2026-07-01 | 303.47 | 312.60 | 297.60 | 312.60 | +2.492% | 5 | 218 | -75.589% |
| 2026-06-30 | 282.00 | 305.00 | 282.00 | 305.00 | +20.692% | 2 | 220 | -74.980% |
| 2026-06-29 | 252.71 | 252.71 | 252.71 | 252.71 | +10.354% | 1 | 221 | -69.803% |
| 2026-06-26 | 229.00 | 229.00 | 229.00 | 229.00 | -11.923% | 2 | 222 | -66.677% |
| 2026-06-25 | 260.00 | 260.00 | 260.00 | 260.00 | -7.801% | 1 | 222 | -70.650% |
| 2026-06-22 | 281.75 | 282.00 | 281.75 | 282.00 | +2.995% | 2 | 223 | -72.940% |
| 2026-06-18 | 262.10 | 273.80 | 257.00 | 273.80 | +24.455% | 9 | 227 | -72.129% |
| 2026-06-17 | 209.00 | 220.00 | 209.00 | 220.00 | +13.285% | 5 | 232 | -65.314% |
| 2026-06-16 | 194.27 | 194.27 | 194.20 | 194.20 | +7.412% | 3 | 230 | -60.705% |
| 2026-06-15 | 173.12 | 180.80 | 173.12 | 180.80 | +48.197% | 3 | 231 | -57.793% |
| 2026-06-10 | 138.00 | 138.00 | 122.00 | 122.00 | -8.989% | 13 | 224 | -37.451% |
| 2026-06-09 | 134.45 | 134.45 | 134.05 | 134.05 | -19.441% | 2 | 223 | -43.073% |
| 2026-06-05 | 166.40 | 166.40 | 166.40 | 166.40 | -5.615% | 2 | 225 | -54.141% |
| 2026-06-04 | 165.00 | 176.30 | 162.50 | 176.30 | +4.400% | 4 | 221 | -56.716% |
| 2026-06-02 | 181.75 | 181.75 | 168.87 | 168.87 | -2.775% | 2 | 221 | -54.811% |
| 2026-06-01 | 170.00 | 176.16 | 166.21 | 173.69 | -3.906% | 65 | 169 | -56.065% |
| 2026-05-29 | 195.00 | 197.00 | 175.00 | 180.75 | -11.284% | 110 | 61 | -57.781% |
| 2026-05-28 | 210.44 | 210.44 | 203.00 | 203.74 | -11.610% | 4 | 59 | -62.545% |
| 2026-05-27 | 224.00 | 232.00 | 224.00 | 230.50 | -9.252% | 3 | 61 | -66.894% |
| 2026-05-26 | 261.00 | 261.00 | 254.00 | 254.00 | +8.547% | 3 | 62 | -69.957% |
| 2026-05-21 | 227.50 | 234.00 | 227.50 | 234.00 | +7.104% | 2 | 60 | -67.389% |
| 2026-05-20 | 218.48 | 218.48 | 218.48 | 218.48 | -2.159% | 1 | 61 | -65.072% |
| 2026-05-19 | 201.00 | 223.30 | 201.00 | 223.30 | +3.380% | 6 | 60 | -65.826% |
| 2026-05-18 | 229.00 | 229.00 | 201.50 | 216.00 | -17.400% | 18 | 52 | -64.671% |
| 2026-05-11 | 261.50 | 261.50 | 261.50 | 261.50 | +11.757% | 1 | 51 | -70.818% |
| 2026-05-08 | 233.99 | 233.99 | 233.99 | 233.99 | -3.569% | 1 | 51 | -67.387% |
| 2026-05-07 | 265.00 | 265.00 | 242.65 | 242.65 | -14.106% | 8 | 49 | -68.551% |
| 2026-05-05 | 270.58 | 282.50 | 270.58 | 282.50 | +4.436% | 2 | 48 | -72.988% |
| 2026-05-04 | 270.50 | 270.50 | 270.50 | 270.50 | +3.280% | 1 | 48 | -71.789% |
| 2026-05-01 | 262.80 | 262.80 | 261.91 | 261.91 | -2.960% | 7 | 51 | -70.864% |
| 2026-04-30 | 271.00 | 271.00 | 269.69 | 269.90 | +6.984% | 4 | 51 | -71.727% |
| 2026-04-29 | 250.00 | 252.28 | 249.00 | 252.28 | -14.044% | 5 | 50 | -69.752% |
| 2026-04-27 | 293.50 | 293.50 | 293.50 | 293.50 | -9.414% | 1 | 51 | -74.000% |
| 2026-04-24 | 324.00 | 324.00 | 324.00 | 324.00 | +3.514% | 1 | 52 | -76.448% |
| 2026-04-23 | 313.00 | 313.00 | 313.00 | 313.00 | +8.870% | 2 | 52 | -75.620% |
| 2026-04-22 | 301.98 | 301.98 | 287.50 | 287.50 | +34.346% | 3 | 54 | -73.457% |
| 2026-04-20 | 214.00 | 214.00 | 214.00 | 214.00 | +7.000% | 1 | 51 | -64.341% |
| 2026-04-16 | 200.00 | 200.00 | 200.00 | 200.00 | -4.762% | 1 | 50 | -61.845% |
| 2026-04-15 | 210.19 | 210.19 | 210.00 | 210.00 | -2.764% | 4 | 49 | -63.662% |
| 2026-04-14 | 215.97 | 215.97 | 215.97 | 215.97 | +4.283% | 1 | 50 | -64.666% |
| 2026-04-13 | 205.60 | 207.10 | 205.60 | 207.10 | -0.909% | 2 | 51 | -63.153% |
| 2026-04-10 | 206.00 | 209.75 | 206.00 | 209.00 | +5.078% | 69 | 50 | -63.488% |
| 2026-04-09 | 189.99 | 198.90 | 189.99 | 198.90 | +15.371% | 9 | 31 | -61.634% |
| 2026-04-08 | 172.40 | 172.40 | 172.40 | 172.40 | +6.289% | 1 | 29 | -55.737% |
| 2026-04-01 | 161.00 | 162.20 | 158.17 | 162.20 | +35.619% | 7 | 28 | -52.953% |
| 2026-03-30 | 121.80 | 121.80 | 119.60 | 119.60 | -13.771% | 4 | 21 | -36.196% |
| 2026-03-27 | 138.70 | 138.70 | 138.70 | 138.70 | -8.115% | 1 | 23 | -44.982% |
| 2026-03-26 | 163.94 | 163.94 | 150.95 | 150.95 | -17.962% | 2 | 22 | -49.447% |
| 2026-03-25 | 180.87 | 184.71 | 180.87 | 184.00 | +18.047% | 7 | 21 | -58.527% |
| 2026-03-23 | 155.87 | 155.87 | 155.87 | 155.87 | +18.532% | 1 | 18 | -51.043% |
| 2026-03-20 | 132.50 | 132.50 | 131.50 | 131.50 | -2.012% | 9 | 19 | -41.970% |
| 2026-03-19 | 134.20 | 134.20 | 134.20 | 134.20 | +23.926% | 1 | 12 | -43.137% |
| 2026-03-13 | 108.29 | 108.29 | 108.29 | 108.29 | -14.042% | 1 | 11 | -29.532% |
| 2026-03-12 | 125.98 | 125.98 | 125.98 | 125.98 | -2.174% | 1 | 10 | -39.427% |
| 2026-03-10 | 127.57 | 128.78 | 127.57 | 128.78 | +9.600% | 2 | 9 | -40.744% |
| 2026-03-09 | 117.50 | 117.50 | 117.50 | 117.50 | -15.113% | 2 | 7 | -35.055% |
| 2026-02-27 | 138.42 | 138.42 | 138.42 | 138.42 | +5.761% | 1 | 5 | -44.871% |
| 2026-02-26 | 130.88 | 130.88 | 130.88 | 130.88 | -12.455% | 1 | 0 | -41.695% |
| 2026-02-25 | 151.60 | 151.60 | 149.50 | 149.50 | 0.000% | 3 | 0 | -48.957% |