GEV270319C01100000
GEV Mar 19 2027 1100.00 Call
optionOPRA
EODOct 29, 2026
45.00USD+2.157%(+0.95)6Vol431OI
GEV270319C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 42.00 | 50.05 | 42.00 | 45.00 | +2.157% | 6 | 432 | 0.000% |
| 2026-10-28 | 40.00 | 44.05 | 34.50 | 44.05 | +4.881% | 7 | 429 | +2.157% |
| 2026-10-27 | 42.00 | 42.00 | 42.00 | 42.00 | +13.514% | 5 | 428 | +7.143% |
| 2026-10-26 | 32.50 | 37.00 | 32.50 | 37.00 | +27.542% | 4 | 429 | +21.622% |
| 2026-10-23 | 28.00 | 31.70 | 28.00 | 29.01 | -9.344% | 14 | 424 | +55.119% |
| 2026-10-22 | 47.10 | 47.10 | 32.00 | 32.00 | -33.610% | 9 | 428 | +40.625% |
| 2026-10-20 | 48.20 | 48.20 | 48.20 | 48.20 | -11.835% | 1 | 428 | -6.639% |
| 2026-10-19 | 59.16 | 59.50 | 54.67 | 54.67 | -13.633% | 5 | 429 | -17.688% |
| 2026-10-16 | 63.30 | 63.30 | 63.30 | 63.30 | +9.326% | 5 | 429 | -28.910% |
| 2026-10-15 | 55.31 | 58.00 | 47.03 | 57.90 | -14.728% | 46 | 450 | -22.280% |
| 2026-10-14 | 79.00 | 79.00 | 64.20 | 67.90 | -27.766% | 7 | 449 | -33.726% |
| 2026-10-13 | 85.35 | 94.00 | 85.35 | 94.00 | +1.457% | 3 | 450 | -52.128% |
| 2026-10-12 | 92.65 | 92.65 | 92.65 | 92.65 | -2.474% | 1 | 449 | -51.430% |
| 2026-10-09 | 89.10 | 97.60 | 89.10 | 95.00 | +3.712% | 12 | 442 | -52.632% |
| 2026-10-08 | 89.17 | 97.75 | 87.50 | 91.60 | -2.553% | 51 | 458 | -50.873% |
| 2026-10-07 | 94.00 | 94.00 | 94.00 | 94.00 | -22.314% | 2 | 456 | -52.128% |
| 2026-10-06 | 112.00 | 121.00 | 112.00 | 121.00 | +31.236% | 9 | 456 | -62.810% |
| 2026-10-05 | 92.20 | 92.20 | 92.20 | 92.20 | -6.557% | 1 | 456 | -51.193% |
| 2026-10-02 | 102.00 | 102.00 | 88.00 | 98.67 | +6.555% | 12 | 449 | -54.393% |
| 2026-10-01 | 90.80 | 92.60 | 90.80 | 92.60 | +17.587% | 12 | 446 | -51.404% |
| 2026-09-28 | 78.75 | 78.75 | 78.75 | 78.75 | -6.250% | 2 | 446 | -42.857% |
| 2026-09-24 | 79.50 | 84.00 | 79.50 | 84.00 | +3.448% | 2 | 444 | -46.429% |
| 2026-09-23 | 81.20 | 81.20 | 81.20 | 81.20 | -3.448% | 1 | 443 | -44.581% |
| 2026-09-22 | 83.60 | 85.27 | 83.50 | 84.10 | -1.637% | 37 | 409 | -46.492% |
| 2026-09-21 | 87.15 | 87.15 | 85.50 | 85.50 | +11.039% | 6 | 406 | -47.368% |
| 2026-09-18 | 76.85 | 77.00 | 76.85 | 77.00 | -2.408% | 11 | 397 | -41.558% |
| 2026-09-16 | 78.90 | 78.90 | 78.90 | 78.90 | +33.729% | 1 | 397 | -42.966% |
| 2026-09-14 | 58.31 | 60.85 | 58.31 | 59.00 | -33.857% | 11 | 408 | -23.729% |
| 2026-09-11 | 89.89 | 90.06 | 88.00 | 89.20 | +14.801% | 17 | 422 | -49.552% |
| 2026-09-10 | 80.50 | 80.50 | 77.10 | 77.70 | -13.523% | 3 | 421 | -42.085% |
| 2026-09-09 | 100.70 | 100.70 | 89.85 | 89.85 | -9.425% | 5 | 423 | -49.917% |
| 2026-09-08 | 99.70 | 99.70 | 99.20 | 99.20 | +12.472% | 2 | 422 | -54.637% |
| 2026-09-04 | 88.00 | 88.20 | 88.00 | 88.20 | -0.170% | 3 | 422 | -48.980% |
| 2026-09-03 | 80.60 | 88.35 | 80.60 | 88.35 | +11.835% | 4 | 423 | -49.066% |
| 2026-09-02 | 68.35 | 79.00 | 68.35 | 79.00 | +24.606% | 4 | 421 | -43.038% |
| 2026-09-01 | 63.00 | 63.40 | 63.00 | 63.40 | -7.378% | 2 | 421 | -29.022% |
| 2026-08-31 | 70.00 | 70.00 | 68.45 | 68.45 | -13.245% | 5 | 422 | -34.259% |
| 2026-08-28 | 87.00 | 87.60 | 78.90 | 78.90 | -18.475% | 11 | 423 | -42.966% |
| 2026-08-27 | 97.80 | 97.80 | 96.78 | 96.78 | +2.272% | 4 | 423 | -53.503% |
| 2026-08-26 | 92.60 | 95.80 | 92.60 | 94.63 | +3.308% | 31 | 436 | -52.446% |
| 2026-08-25 | 91.60 | 91.60 | 91.60 | 91.60 | -4.084% | 1 | 436 | -50.873% |
| 2026-08-24 | 100.00 | 100.00 | 94.60 | 95.50 | -10.748% | 5 | 435 | -52.880% |
| 2026-08-21 | 106.31 | 111.90 | 106.31 | 107.00 | +3.984% | 9 | 441 | -57.944% |
| 2026-08-20 | 102.65 | 102.90 | 101.70 | 102.90 | -16.341% | 3 | 441 | -56.268% |
| 2026-08-19 | 123.60 | 123.60 | 123.00 | 123.00 | -8.889% | 4 | 441 | -63.415% |
| 2026-08-18 | 155.05 | 155.05 | 135.00 | 135.00 | -28.947% | 15 | 443 | -66.667% |
| 2026-08-17 | 178.85 | 190.00 | 174.80 | 190.00 | +19.723% | 156 | 540 | -76.316% |
| 2026-08-13 | 158.17 | 158.70 | 158.17 | 158.70 | -1.245% | 2 | 539 | -71.645% |
| 2026-08-12 | 161.20 | 161.20 | 160.50 | 160.70 | +10.219% | 3 | 540 | -71.998% |
| 2026-08-11 | 148.16 | 148.16 | 145.80 | 145.80 | -1.153% | 3 | 540 | -69.136% |
| 2026-08-07 | 147.50 | 147.50 | 147.50 | 147.50 | -4.531% | 1 | 541 | -69.492% |
| 2026-08-06 | 159.33 | 159.33 | 154.50 | 154.50 | -9.064% | 2 | 541 | -70.874% |
| 2026-08-05 | 171.60 | 172.90 | 168.70 | 169.90 | +4.877% | 4 | 540 | -73.514% |
| 2026-08-04 | 162.00 | 162.00 | 162.00 | 162.00 | +8.361% | 2 | 540 | -72.222% |
| 2026-08-03 | 149.50 | 149.50 | 149.50 | 149.50 | -2.530% | 1 | 540 | -69.900% |
| 2026-07-31 | 176.98 | 176.98 | 153.38 | 153.38 | +37.561% | 4 | 540 | -70.661% |
| 2026-07-29 | 118.40 | 124.61 | 111.00 | 111.50 | -14.428% | 7 | 540 | -59.641% |
| 2026-07-28 | 130.50 | 130.97 | 128.98 | 130.30 | -16.206% | 5 | 542 | -65.464% |
| 2026-07-27 | 146.35 | 155.50 | 146.35 | 155.50 | -13.031% | 406 | 141 | -71.061% |
| 2026-07-24 | 178.80 | 178.80 | 178.80 | 178.80 | +10.870% | 1 | 140 | -74.832% |
| 2026-07-22 | 170.47 | 175.98 | 158.30 | 161.27 | -27.441% | 9 | 139 | -72.096% |
| 2026-07-21 | 227.50 | 227.50 | 221.92 | 222.26 | +15.960% | 6 | 139 | -79.753% |
| 2026-07-17 | 158.40 | 191.67 | 158.40 | 191.67 | +7.018% | 5 | 143 | -76.522% |
| 2026-07-16 | 185.36 | 185.36 | 179.10 | 179.10 | -0.411% | 2 | 143 | -74.874% |
| 2026-07-15 | 180.20 | 180.20 | 179.84 | 179.84 | -13.538% | 2 | 141 | -74.978% |
| 2026-07-14 | 208.00 | 208.00 | 208.00 | 208.00 | +8.164% | 1 | 140 | -78.365% |
| 2026-07-13 | 203.57 | 203.57 | 192.30 | 192.30 | -12.825% | 2 | 140 | -76.599% |
| 2026-07-09 | 220.59 | 220.59 | 220.59 | 220.59 | +13.297% | 1 | 139 | -79.600% |
| 2026-07-07 | 202.55 | 202.55 | 190.00 | 194.70 | -32.536% | 53 | 117 | -76.888% |
| 2026-07-06 | 288.60 | 288.60 | 288.60 | 288.60 | +27.756% | 1 | 118 | -84.407% |
| 2026-07-02 | 228.00 | 233.00 | 225.90 | 225.90 | -13.844% | 3 | 118 | -80.080% |
| 2026-07-01 | 249.00 | 262.20 | 249.00 | 262.20 | -1.871% | 3 | 117 | -82.838% |
| 2026-06-30 | 233.20 | 267.20 | 233.20 | 267.20 | +21.510% | 36 | 118 | -83.159% |
| 2026-06-29 | 220.00 | 220.00 | 215.46 | 219.90 | +4.114% | 3 | 115 | -79.536% |
| 2026-06-25 | 211.21 | 211.21 | 211.21 | 211.21 | -4.257% | 1 | 115 | -78.694% |
| 2026-06-18 | 220.60 | 220.60 | 220.60 | 220.60 | +39.101% | 1 | 116 | -79.601% |
| 2026-06-16 | 153.71 | 158.59 | 153.71 | 158.59 | +25.269% | 2 | 116 | -71.625% |
| 2026-06-12 | 126.60 | 126.60 | 126.60 | 126.60 | +16.339% | 1 | 115 | -64.455% |
| 2026-06-11 | 111.00 | 111.00 | 107.90 | 108.82 | -16.804% | 4 | 115 | -58.647% |
| 2026-06-08 | 133.20 | 133.20 | 130.80 | 130.80 | +0.615% | 3 | 112 | -65.596% |
| 2026-06-05 | 130.00 | 130.00 | 130.00 | 130.00 | -8.644% | 1 | 113 | -65.385% |
| 2026-06-04 | 138.88 | 142.30 | 138.88 | 142.30 | -0.628% | 2 | 111 | -68.377% |
| 2026-06-02 | 143.20 | 143.20 | 143.20 | 143.20 | -4.533% | 1 | 110 | -68.575% |
| 2026-05-29 | 150.00 | 150.00 | 150.00 | 150.00 | -10.207% | 1 | 109 | -70.000% |
| 2026-05-28 | 165.00 | 167.05 | 163.00 | 167.05 | -12.768% | 53 | 58 | -73.062% |
| 2026-05-22 | 191.50 | 191.50 | 191.50 | 191.50 | +4.076% | 1 | 59 | -76.501% |
| 2026-05-20 | 184.00 | 184.00 | 184.00 | 184.00 | +8.876% | 1 | 60 | -75.543% |
| 2026-05-18 | 169.00 | 169.00 | 169.00 | 169.00 | -14.095% | 1 | 59 | -73.373% |
| 2026-05-15 | 196.73 | 196.73 | 196.73 | 196.73 | -6.207% | 1 | 58 | -77.126% |
| 2026-05-14 | 209.75 | 209.75 | 209.75 | 209.75 | +0.320% | 1 | 57 | -78.546% |
| 2026-05-12 | 209.08 | 209.08 | 209.08 | 209.08 | +8.332% | 5 | 54 | -78.477% |
| 2026-05-08 | 193.00 | 193.00 | 193.00 | 193.00 | -2.030% | 1 | 55 | -76.684% |
| 2026-05-07 | 218.50 | 218.50 | 197.00 | 197.00 | -13.596% | 6 | 58 | -77.157% |
| 2026-05-05 | 230.50 | 232.00 | 228.00 | 228.00 | +4.587% | 7 | 55 | -80.263% |
| 2026-04-30 | 223.00 | 223.00 | 218.00 | 218.00 | +3.958% | 3 | 55 | -79.358% |
| 2026-04-29 | 235.00 | 237.00 | 209.70 | 209.70 | -6.384% | 7 | 56 | -78.541% |
| 2026-04-28 | 224.00 | 224.00 | 224.00 | 224.00 | -10.746% | 1 | 58 | -79.911% |
| 2026-04-27 | 247.50 | 250.97 | 247.50 | 250.97 | -2.346% | 3 | 57 | -82.070% |
| 2026-04-24 | 257.00 | 257.00 | 257.00 | 257.00 | -4.104% | 20 | 55 | -82.490% |
| 2026-04-23 | 277.28 | 277.28 | 263.11 | 268.00 | +10.515% | 11 | 40 | -83.209% |
| 2026-04-22 | 252.80 | 252.80 | 237.00 | 242.50 | +41.879% | 23 | 43 | -81.443% |
| 2026-04-21 | 170.92 | 170.92 | 170.92 | 170.92 | -1.487% | 1 | 27 | -73.672% |
| 2026-04-17 | 173.50 | 173.50 | 173.50 | 173.50 | +2.451% | 1 | 27 | -74.063% |
| 2026-04-14 | 166.66 | 169.43 | 166.66 | 169.35 | +2.450% | 5 | 27 | -73.428% |
| 2026-04-13 | 164.05 | 167.50 | 164.05 | 165.30 | -0.296% | 6 | 27 | -72.777% |
| 2026-04-10 | 165.79 | 165.79 | 165.79 | 165.79 | +5.700% | 1 | 23 | -72.857% |
| 2026-04-09 | 154.50 | 156.85 | 154.00 | 156.85 | +13.462% | 3 | 23 | -71.310% |
| 2026-04-08 | 140.10 | 140.20 | 138.24 | 138.24 | +46.441% | 7 | 22 | -67.448% |
| 2026-03-30 | 94.40 | 94.40 | 94.40 | 94.40 | -11.086% | 2 | 25 | -52.331% |
| 2026-03-27 | 111.60 | 111.60 | 105.47 | 106.17 | -15.456% | 19 | 26 | -57.615% |
| 2026-03-26 | 125.58 | 125.58 | 125.58 | 125.58 | -12.304% | 1 | 7 | -64.166% |
| 2026-03-25 | 143.20 | 143.20 | 143.20 | 143.20 | +31.256% | 2 | 6 | -68.575% |
| 2026-03-20 | 112.30 | 112.30 | 109.10 | 109.10 | +3.609% | 2 | 4 | -58.753% |
| 2026-03-19 | 105.30 | 105.30 | 105.30 | 105.30 | +7.482% | 1 | 2 | -57.265% |
| 2026-03-03 | 97.97 | 97.97 | 97.97 | 97.97 | -19.033% | 1 | 1 | -54.068% |
| 2026-02-25 | 121.00 | 121.00 | 121.00 | 121.00 | 0.000% | 1 | 1 | -62.810% |