GEV280121C01000000
GEV Jan 21 2028 1000.00 Call
optionOPRA
EODOct 29, 2026
179.00USD+5.449%(+9.25)5Vol248OI
GEV280121C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 164.80 | 179.00 | 164.80 | 179.00 | +5.449% | 5 | 247 | 0.000% |
| 2026-10-28 | 168.00 | 170.80 | 168.00 | 169.75 | -3.551% | 16 | 245 | +5.449% |
| 2026-10-27 | 165.00 | 176.00 | 165.00 | 176.00 | +15.789% | 2 | 244 | +1.705% |
| 2026-10-26 | 139.38 | 152.00 | 139.38 | 152.00 | +14.544% | 2 | 245 | +17.763% |
| 2026-10-23 | 139.50 | 139.50 | 132.70 | 132.70 | -7.847% | 2 | 244 | +34.891% |
| 2026-10-22 | 171.00 | 171.00 | 138.95 | 144.00 | -27.638% | 10 | 239 | +24.306% |
| 2026-10-21 | 191.80 | 199.00 | 191.80 | 199.00 | +8.152% | 2 | 239 | -10.050% |
| 2026-10-20 | 172.45 | 184.00 | 172.45 | 184.00 | -7.071% | 6 | 238 | -2.717% |
| 2026-10-19 | 198.00 | 198.00 | 198.00 | 198.00 | +4.342% | 1 | 238 | -9.596% |
| 2026-10-15 | 179.50 | 190.95 | 179.50 | 189.76 | -7.434% | 3 | 236 | -5.670% |
| 2026-10-14 | 202.25 | 205.00 | 202.25 | 205.00 | -16.446% | 3 | 236 | -12.683% |
| 2026-10-13 | 224.80 | 245.35 | 224.80 | 245.35 | +2.229% | 4 | 232 | -27.043% |
| 2026-10-12 | 244.17 | 244.17 | 240.00 | 240.00 | -4.432% | 2 | 233 | -25.417% |
| 2026-10-09 | 248.00 | 251.13 | 248.00 | 251.13 | +7.573% | 8 | 237 | -28.722% |
| 2026-10-08 | 259.00 | 259.00 | 233.45 | 233.45 | -3.930% | 3 | 236 | -23.324% |
| 2026-10-07 | 243.00 | 243.00 | 243.00 | 243.00 | -9.665% | 1 | 235 | -26.337% |
| 2026-10-06 | 273.60 | 280.00 | 269.00 | 269.00 | +13.001% | 9 | 231 | -33.457% |
| 2026-10-05 | 238.05 | 238.05 | 238.05 | 238.05 | -3.428% | 1 | 230 | -24.806% |
| 2026-10-02 | 245.10 | 246.50 | 245.10 | 246.50 | +1.025% | 2 | 229 | -27.383% |
| 2026-10-01 | 215.82 | 244.00 | 215.82 | 244.00 | +7.018% | 2 | 229 | -26.639% |
| 2026-09-30 | 228.00 | 228.00 | 228.00 | 228.00 | +2.334% | 1 | 228 | -21.491% |
| 2026-09-25 | 222.80 | 222.80 | 222.80 | 222.80 | -1.937% | 1 | 227 | -19.659% |
| 2026-09-24 | 227.20 | 227.20 | 227.20 | 227.20 | +1.883% | 2 | 228 | -21.215% |
| 2026-09-23 | 223.00 | 223.00 | 223.00 | 223.00 | +2.718% | 1 | 227 | -19.731% |
| 2026-09-22 | 217.10 | 217.10 | 217.10 | 217.10 | -7.420% | 2 | 227 | -17.550% |
| 2026-09-21 | 231.50 | 234.50 | 230.30 | 234.50 | +4.222% | 5 | 229 | -23.667% |
| 2026-09-17 | 219.60 | 225.00 | 219.60 | 225.00 | +6.132% | 101 | 147 | -20.444% |
| 2026-09-16 | 193.00 | 214.00 | 193.00 | 212.00 | +14.163% | 6 | 145 | -15.566% |
| 2026-09-15 | 185.80 | 185.80 | 185.70 | 185.70 | +2.881% | 15 | 153 | -3.608% |
| 2026-09-14 | 181.50 | 182.00 | 180.50 | 180.50 | -21.179% | 22 | 147 | -0.831% |
| 2026-09-11 | 229.00 | 229.00 | 229.00 | 229.00 | +4.091% | 1 | 148 | -21.834% |
| 2026-09-10 | 220.00 | 220.00 | 220.00 | 220.00 | -7.753% | 1 | 148 | -18.636% |
| 2026-09-08 | 238.49 | 238.49 | 238.49 | 238.49 | +6.898% | 1 | 148 | -24.944% |
| 2026-09-04 | 224.77 | 224.77 | 223.00 | 223.10 | -1.718% | 4 | 145 | -19.767% |
| 2026-09-03 | 212.10 | 227.00 | 212.10 | 227.00 | +7.690% | 2 | 145 | -21.145% |
| 2026-09-02 | 198.00 | 210.79 | 198.00 | 210.79 | +8.487% | 4 | 144 | -15.081% |
| 2026-09-01 | 187.28 | 194.30 | 187.28 | 194.30 | -1.869% | 4 | 142 | -7.874% |
| 2026-08-31 | 198.05 | 204.50 | 195.80 | 198.00 | -15.745% | 5 | 140 | -9.596% |
| 2026-08-27 | 235.00 | 235.00 | 235.00 | 235.00 | -3.846% | 1 | 141 | -23.830% |
| 2026-08-26 | 244.60 | 244.60 | 244.40 | 244.40 | +3.201% | 2 | 141 | -26.759% |
| 2026-08-24 | 235.00 | 236.82 | 235.00 | 236.82 | -5.435% | 2 | 141 | -24.415% |
| 2026-08-21 | 250.43 | 250.43 | 250.43 | 250.43 | +3.228% | 2 | 139 | -28.523% |
| 2026-08-20 | 248.50 | 249.00 | 242.00 | 242.60 | -11.087% | 40 | 144 | -26.216% |
| 2026-08-19 | 272.85 | 272.85 | 272.85 | 272.85 | -3.419% | 3 | 144 | -34.396% |
| 2026-08-18 | 316.00 | 316.00 | 282.51 | 282.51 | -19.969% | 3 | 144 | -36.639% |
| 2026-08-17 | 334.80 | 353.00 | 334.80 | 353.00 | +12.420% | 15 | 145 | -49.292% |
| 2026-08-12 | 311.52 | 314.00 | 311.52 | 314.00 | +3.289% | 2 | 145 | -42.994% |
| 2026-08-11 | 315.00 | 315.00 | 304.00 | 304.00 | +5.556% | 7 | 148 | -41.118% |
| 2026-08-10 | 286.00 | 288.00 | 286.00 | 288.00 | -5.882% | 2 | 148 | -37.847% |
| 2026-08-06 | 306.00 | 306.00 | 306.00 | 306.00 | -6.494% | 1 | 148 | -41.503% |
| 2026-08-05 | 327.25 | 327.25 | 327.25 | 327.25 | +4.486% | 1 | 149 | -45.302% |
| 2026-08-04 | 323.40 | 323.40 | 309.00 | 313.20 | +1.688% | 5 | 149 | -42.848% |
| 2026-07-31 | 319.47 | 319.47 | 308.00 | 308.00 | +5.988% | 3 | 148 | -41.883% |
| 2026-07-30 | 300.00 | 300.00 | 288.03 | 290.60 | +16.240% | 12 | 148 | -38.403% |
| 2026-07-29 | 250.00 | 250.00 | 250.00 | 250.00 | -7.339% | 1 | 147 | -28.400% |
| 2026-07-28 | 273.00 | 273.00 | 256.00 | 269.80 | -6.644% | 29 | 135 | -33.655% |
| 2026-07-27 | 289.00 | 289.00 | 289.00 | 289.00 | -8.833% | 1 | 134 | -38.062% |
| 2026-07-24 | 317.00 | 317.00 | 317.00 | 317.00 | +4.679% | 2 | 134 | -43.533% |
| 2026-07-22 | 340.30 | 340.30 | 300.10 | 302.83 | -18.793% | 36 | 123 | -40.891% |
| 2026-07-21 | 372.91 | 372.91 | 372.91 | 372.91 | +9.987% | 2 | 123 | -51.999% |
| 2026-07-17 | 343.50 | 343.50 | 339.05 | 339.05 | -1.295% | 2 | 123 | -47.205% |
| 2026-07-16 | 343.50 | 343.50 | 343.50 | 343.50 | +7.009% | 2 | 122 | -47.889% |
| 2026-07-15 | 334.00 | 334.00 | 321.00 | 321.00 | -6.003% | 2 | 122 | -44.237% |
| 2026-07-13 | 353.89 | 354.00 | 341.50 | 341.50 | -10.363% | 5 | 124 | -47.584% |
| 2026-07-10 | 380.98 | 380.98 | 380.98 | 380.98 | +1.541% | 1 | 125 | -53.016% |
| 2026-07-08 | 375.20 | 375.20 | 375.20 | 375.20 | +4.676% | 2 | 125 | -52.292% |
| 2026-07-07 | 355.00 | 358.44 | 330.75 | 358.44 | -16.535% | 12 | 126 | -50.061% |
| 2026-07-06 | 429.45 | 429.45 | 429.45 | 429.45 | +6.300% | 2 | 126 | -58.319% |
| 2026-07-01 | 404.00 | 404.00 | 404.00 | 404.00 | -4.941% | 2 | 126 | -55.693% |
| 2026-06-30 | 425.00 | 425.00 | 425.00 | 425.00 | +25.000% | 1 | 127 | -57.882% |
| 2026-06-26 | 340.00 | 340.00 | 340.00 | 340.00 | -7.104% | 1 | 126 | -47.353% |
| 2026-06-25 | 366.00 | 366.00 | 366.00 | 366.00 | +8.896% | 1 | 125 | -51.093% |
| 2026-06-24 | 336.10 | 336.10 | 336.10 | 336.10 | +3.098% | 1 | 125 | -46.742% |
| 2026-06-23 | 330.00 | 336.70 | 326.00 | 326.00 | -15.104% | 4 | 124 | -45.092% |
| 2026-06-22 | 384.00 | 384.00 | 384.00 | 384.00 | +6.371% | 5 | 124 | -53.385% |
| 2026-06-18 | 356.00 | 362.31 | 356.00 | 361.00 | +13.859% | 4 | 126 | -50.416% |
| 2026-06-17 | 309.00 | 317.06 | 309.00 | 317.06 | +15.295% | 4 | 126 | -43.544% |
| 2026-06-15 | 260.50 | 275.00 | 260.50 | 275.00 | +16.279% | 10 | 126 | -34.909% |
| 2026-06-12 | 236.50 | 236.50 | 236.50 | 236.50 | +1.940% | 1 | 126 | -24.313% |
| 2026-06-11 | 222.30 | 234.00 | 222.30 | 232.00 | +15.423% | 5 | 123 | -22.845% |
| 2026-06-10 | 204.98 | 204.98 | 201.00 | 201.00 | -13.919% | 6 | 125 | -10.945% |
| 2026-06-09 | 232.50 | 233.50 | 219.90 | 233.50 | -7.396% | 23 | 132 | -23.340% |
| 2026-06-08 | 257.00 | 257.00 | 252.15 | 252.15 | -1.438% | 5 | 136 | -29.011% |
| 2026-06-05 | 255.43 | 257.02 | 255.43 | 255.83 | -7.442% | 4 | 138 | -30.032% |
| 2026-06-03 | 277.20 | 277.20 | 275.70 | 276.40 | +2.866% | 4 | 137 | -35.239% |
| 2026-06-02 | 268.70 | 268.70 | 268.70 | 268.70 | +2.167% | 2 | 135 | -33.383% |
| 2026-06-01 | 256.10 | 264.01 | 256.10 | 263.00 | -1.719% | 5 | 131 | -31.939% |
| 2026-05-29 | 285.90 | 285.90 | 260.00 | 267.60 | -7.488% | 9 | 127 | -33.109% |
| 2026-05-28 | 296.00 | 299.00 | 289.26 | 289.26 | -7.879% | 19 | 117 | -38.118% |
| 2026-05-27 | 314.00 | 314.00 | 314.00 | 314.00 | -10.170% | 3 | 120 | -42.994% |
| 2026-05-26 | 348.50 | 360.00 | 348.50 | 349.55 | +9.405% | 3 | 118 | -48.791% |
| 2026-05-22 | 326.00 | 326.00 | 319.50 | 319.50 | +0.684% | 5 | 122 | -43.975% |
| 2026-05-21 | 315.10 | 317.33 | 315.10 | 317.33 | +0.139% | 2 | 123 | -43.592% |
| 2026-05-20 | 312.00 | 320.50 | 312.00 | 316.89 | +3.559% | 8 | 125 | -43.514% |
| 2026-05-19 | 294.18 | 306.00 | 291.19 | 306.00 | +7.709% | 18 | 114 | -41.503% |
| 2026-05-18 | 317.00 | 317.00 | 284.10 | 284.10 | -15.947% | 30 | 89 | -36.994% |
| 2026-05-15 | 329.42 | 338.00 | 327.48 | 338.00 | -3.445% | 7 | 84 | -47.041% |
| 2026-05-14 | 340.40 | 350.06 | 333.55 | 350.06 | +2.456% | 58 | 118 | -48.866% |
| 2026-05-13 | 337.00 | 347.00 | 335.20 | 341.67 | +0.892% | 11 | 124 | -47.610% |
| 2026-05-12 | 325.95 | 338.65 | 325.95 | 338.65 | -1.860% | 5 | 125 | -47.143% |
| 2026-05-11 | 338.20 | 352.50 | 338.20 | 345.07 | +6.800% | 7 | 127 | -48.126% |
| 2026-05-08 | 337.60 | 337.60 | 323.10 | 323.10 | -3.911% | 3 | 124 | -44.599% |
| 2026-05-07 | 370.00 | 370.00 | 336.25 | 336.25 | -10.669% | 12 | 118 | -46.766% |
| 2026-05-06 | 345.40 | 376.41 | 345.40 | 376.41 | +1.721% | 3 | 116 | -52.445% |
| 2026-05-05 | 370.04 | 370.04 | 370.04 | 370.04 | +5.696% | 1 | 117 | -51.627% |
| 2026-05-04 | 350.10 | 350.10 | 350.10 | 350.10 | +2.886% | 1 | 116 | -48.872% |
| 2026-05-01 | 346.00 | 346.00 | 340.28 | 340.28 | +2.912% | 2 | 116 | -47.396% |
| 2026-04-29 | 360.33 | 360.33 | 330.65 | 330.65 | -6.780% | 4 | 116 | -45.864% |
| 2026-04-28 | 346.71 | 354.70 | 341.00 | 354.70 | -3.003% | 44 | 113 | -49.535% |
| 2026-04-27 | 366.00 | 366.00 | 362.10 | 365.68 | -10.478% | 3 | 90 | -51.050% |
| 2026-04-24 | 408.48 | 408.48 | 408.48 | 408.48 | -5.225% | 2 | 89 | -56.179% |
| 2026-04-23 | 417.00 | 431.00 | 417.00 | 431.00 | +13.263% | 5 | 87 | -58.469% |
| 2026-04-22 | 338.80 | 383.15 | 338.80 | 380.53 | +28.544% | 24 | 84 | -52.960% |
| 2026-04-21 | 296.03 | 296.03 | 296.03 | 296.03 | +0.264% | 1 | 68 | -39.533% |
| 2026-04-20 | 297.48 | 297.48 | 295.25 | 295.25 | +1.113% | 3 | 68 | -39.373% |
| 2026-04-17 | 293.30 | 293.30 | 292.00 | 292.00 | +4.446% | 4 | 67 | -38.699% |
| 2026-04-16 | 284.84 | 284.84 | 279.57 | 279.57 | -2.890% | 3 | 64 | -35.973% |
| 2026-04-15 | 290.50 | 294.32 | 283.95 | 287.89 | +1.470% | 10 | 62 | -37.823% |
| 2026-04-14 | 287.00 | 287.00 | 283.72 | 283.72 | -2.166% | 4 | 62 | -36.910% |
| 2026-04-13 | 297.00 | 297.00 | 289.40 | 290.00 | +4.290% | 35 | 61 | -38.276% |
| 2026-04-10 | 276.69 | 278.07 | 276.69 | 278.07 | +20.361% | 2 | 31 | -35.628% |
| 2026-04-07 | 234.46 | 234.46 | 231.03 | 231.03 | +23.058% | 4 | 31 | -22.521% |
| 2026-03-30 | 190.76 | 190.76 | 186.00 | 187.74 | -14.019% | 3 | 33 | -4.655% |
| 2026-03-27 | 218.35 | 218.35 | 218.35 | 218.35 | -7.267% | 1 | 33 | -18.022% |
| 2026-03-26 | 240.00 | 240.00 | 235.33 | 235.46 | -10.471% | 6 | 32 | -23.979% |
| 2026-03-25 | 261.20 | 263.00 | 261.12 | 263.00 | +12.876% | 6 | 33 | -31.939% |
| 2026-03-24 | 216.96 | 233.00 | 216.96 | 233.00 | -3.320% | 8 | 28 | -23.176% |
| 2026-03-23 | 241.00 | 241.00 | 241.00 | 241.00 | +8.971% | 1 | 25 | -25.726% |
| 2026-03-20 | 221.16 | 221.16 | 221.16 | 221.16 | +6.928% | 2 | 25 | -19.063% |
| 2026-03-19 | 206.83 | 206.83 | 206.83 | 206.83 | +17.005% | 4 | 23 | -13.455% |
| 2026-03-06 | 176.77 | 176.77 | 176.77 | 176.77 | -10.767% | 1 | 23 | +1.262% |
| 2026-02-26 | 198.10 | 198.10 | 198.10 | 198.10 | -12.139% | 1 | 23 | -9.642% |
| 2026-02-25 | 225.47 | 225.47 | 225.47 | 225.47 | +4.114% | 1 | 22 | -20.610% |
| 2026-02-24 | 207.00 | 216.56 | 205.00 | 216.56 | +10.377% | 3 | 22 | -17.344% |
| 2026-02-12 | 191.36 | 197.25 | 191.36 | 196.20 | +9.304% | 8 | 21 | -8.767% |
| 2026-02-11 | 179.50 | 179.50 | 179.50 | 179.50 | +1.127% | 1 | 16 | -0.279% |
| 2026-02-09 | 177.50 | 177.50 | 177.50 | 177.50 | +31.481% | 2 | 16 | +0.845% |
| 2026-02-04 | 135.00 | 135.00 | 135.00 | 135.00 | -11.765% | 1 | 16 | +32.593% |
| 2026-02-03 | 155.67 | 155.67 | 153.00 | 153.00 | +12.088% | 2 | 15 | +16.993% |
| 2026-02-02 | 136.50 | 136.50 | 136.50 | 136.50 | +11.429% | 2 | 15 | +31.136% |
| 2026-01-30 | 126.50 | 126.50 | 121.00 | 122.50 | +9.865% | 5 | 17 | +46.122% |
| 2026-01-29 | 111.50 | 111.50 | 111.50 | 111.50 | +2.860% | 1 | 16 | +60.538% |
| 2026-01-28 | 105.30 | 108.40 | 105.30 | 108.40 | +14.129% | 11 | 15 | +65.129% |
| 2026-01-26 | 96.54 | 97.48 | 94.50 | 94.98 | +0.032% | 10 | 24 | +88.461% |
| 2026-01-21 | 94.95 | 94.95 | 94.95 | 94.95 | -13.682% | 1 | 15 | +88.520% |
| 2026-01-20 | 110.00 | 110.00 | 110.00 | 110.00 | +5.364% | 1 | 15 | +62.727% |
| 2026-01-16 | 104.40 | 104.40 | 104.40 | 104.40 | +22.607% | 7 | 7 | +71.456% |
| 2026-01-08 | 85.15 | 85.15 | 85.15 | 85.15 | -21.881% | 1 | 7 | +110.217% |
| 2026-01-05 | 109.00 | 109.00 | 109.00 | 109.00 | +3.318% | 1 | 6 | +64.220% |
| 2026-01-02 | 105.50 | 105.50 | 105.50 | 105.50 | +11.593% | 1 | 6 | +69.668% |
| 2025-12-18 | 94.54 | 94.54 | 94.54 | 94.54 | -15.552% | 2 | 5 | +89.338% |
| 2025-12-16 | 111.95 | 111.95 | 111.95 | 111.95 | +0.747% | 1 | 3 | +59.893% |
| 2025-12-15 | 111.12 | 111.12 | 111.12 | 111.12 | +3.493% | 1 | 2 | +61.087% |
| 2025-12-12 | 109.00 | 109.00 | 107.37 | 107.37 | 0.000% | 2 | 2 | +66.713% |