GEV280121C00500000
GEV Jan 21 2028 500.00 Call
optionOPRA
EODOct 29, 2026
457.00USD+5.057%(+22.00)2Vol53OI
GEV280121C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 465.50 | 465.50 | 457.00 | 457.00 | +5.057% | 2 | 55 | 0.000% |
| 2026-10-28 | 398.85 | 435.00 | 398.85 | 435.00 | +5.839% | 2 | 55 | +5.057% |
| 2026-10-26 | 387.24 | 411.00 | 387.24 | 411.00 | +6.174% | 5 | 54 | +11.192% |
| 2026-10-22 | 400.00 | 400.00 | 377.39 | 387.10 | -14.751% | 24 | 55 | +18.057% |
| 2026-10-20 | 440.20 | 454.08 | 440.20 | 454.08 | -11.805% | 18 | 47 | +0.643% |
| 2026-10-01 | 514.86 | 514.86 | 514.86 | 514.86 | +5.288% | 1 | 48 | -11.238% |
| 2026-09-24 | 489.00 | 489.00 | 489.00 | 489.00 | +8.802% | 1 | 49 | -6.544% |
| 2026-09-15 | 449.44 | 449.44 | 449.44 | 449.44 | +3.142% | 1 | 50 | +1.682% |
| 2026-09-14 | 450.00 | 450.00 | 435.00 | 435.75 | -15.878% | 4 | 47 | +4.877% |
| 2026-09-11 | 518.00 | 518.00 | 518.00 | 518.00 | -0.096% | 1 | 47 | -11.776% |
| 2026-09-08 | 518.50 | 518.50 | 518.50 | 518.50 | +8.746% | 1 | 47 | -11.861% |
| 2026-09-02 | 476.80 | 476.80 | 476.80 | 476.80 | -5.453% | 3 | 50 | -4.153% |
| 2026-08-24 | 504.30 | 504.30 | 504.30 | 504.30 | -8.142% | 1 | 49 | -9.379% |
| 2026-08-19 | 551.48 | 551.48 | 529.85 | 549.00 | -3.089% | 3 | 47 | -16.758% |
| 2026-07-31 | 573.70 | 573.70 | 566.50 | 566.50 | +3.446% | 2 | 47 | -19.329% |
| 2026-07-30 | 547.63 | 547.63 | 547.63 | 547.63 | +8.014% | 2 | 47 | -16.549% |
| 2026-07-28 | 507.00 | 507.00 | 507.00 | 507.00 | -8.649% | 2 | 45 | -9.862% |
| 2026-07-27 | 532.62 | 555.00 | 532.62 | 555.00 | -5.209% | 2 | 45 | -17.658% |
| 2026-07-24 | 585.50 | 585.50 | 585.50 | 585.50 | -3.223% | 1 | 44 | -21.947% |
| 2026-07-23 | 593.60 | 605.00 | 593.60 | 605.00 | +6.140% | 2 | 46 | -24.463% |
| 2026-07-22 | 589.00 | 589.00 | 570.00 | 570.00 | -7.767% | 3 | 43 | -19.825% |
| 2026-07-17 | 618.00 | 618.00 | 618.00 | 618.00 | +2.318% | 1 | 44 | -26.052% |
| 2026-07-15 | 628.00 | 628.00 | 573.80 | 604.00 | -10.386% | 6 | 41 | -24.338% |
| 2026-07-09 | 674.00 | 674.00 | 674.00 | 674.00 | +2.744% | 1 | 41 | -32.196% |
| 2026-07-08 | 656.00 | 656.00 | 656.00 | 656.00 | +0.923% | 3 | 38 | -30.335% |
| 2026-07-07 | 650.00 | 650.00 | 650.00 | 650.00 | +1.447% | 2 | 36 | -29.692% |
| 2026-06-29 | 641.00 | 641.00 | 640.54 | 640.73 | -3.939% | 5 | 33 | -28.675% |
| 2026-06-18 | 667.00 | 667.00 | 667.00 | 667.00 | +29.767% | 2 | 33 | -31.484% |
| 2026-06-05 | 514.00 | 514.00 | 514.00 | 514.00 | -1.533% | 1 | 34 | -11.089% |
| 2026-06-04 | 522.00 | 522.00 | 522.00 | 522.00 | -1.695% | 1 | 33 | -12.452% |
| 2026-06-03 | 536.00 | 536.00 | 531.00 | 531.00 | +1.143% | 3 | 30 | -13.936% |
| 2026-06-01 | 525.00 | 525.00 | 525.00 | 525.00 | -1.869% | 7 | 35 | -12.952% |
| 2026-05-29 | 539.25 | 539.25 | 535.00 | 535.00 | -7.141% | 9 | 26 | -14.579% |
| 2026-05-28 | 576.14 | 576.14 | 576.14 | 576.14 | -11.770% | 2 | 26 | -20.679% |
| 2026-05-26 | 653.00 | 653.00 | 653.00 | 653.00 | +7.049% | 2 | 28 | -30.015% |
| 2026-05-22 | 610.00 | 610.00 | 610.00 | 610.00 | +6.379% | 1 | 29 | -25.082% |
| 2026-05-18 | 573.42 | 573.42 | 573.42 | 573.42 | -8.981% | 1 | 30 | -20.303% |
| 2026-05-07 | 630.00 | 630.00 | 630.00 | 630.00 | -5.900% | 2 | 28 | -27.460% |
| 2026-05-05 | 669.50 | 669.50 | 669.50 | 669.50 | +6.054% | 1 | 28 | -31.740% |
| 2026-04-28 | 631.28 | 631.28 | 631.28 | 631.28 | +11.654% | 1 | 28 | -27.607% |
| 2026-04-21 | 565.60 | 565.60 | 565.39 | 565.39 | -0.117% | 2 | 28 | -19.171% |
| 2026-04-10 | 566.05 | 566.05 | 566.05 | 566.05 | +6.002% | 1 | 28 | -19.265% |
| 2026-04-09 | 531.00 | 534.00 | 531.00 | 534.00 | +2.791% | 2 | 29 | -14.419% |
| 2026-04-08 | 531.10 | 531.10 | 519.50 | 519.50 | +4.949% | 2 | 30 | -12.031% |
| 2026-04-01 | 477.70 | 495.00 | 477.70 | 495.00 | +1.827% | 6 | 31 | -7.677% |
| 2026-03-26 | 486.12 | 486.12 | 486.12 | 486.12 | -5.973% | 1 | 30 | -5.990% |
| 2026-03-25 | 521.11 | 529.60 | 517.00 | 517.00 | +5.039% | 5 | 30 | -11.605% |
| 2026-03-24 | 492.20 | 492.20 | 492.20 | 492.20 | +2.116% | 2 | 30 | -7.152% |
| 2026-03-23 | 484.00 | 484.00 | 482.00 | 482.00 | +2.505% | 4 | 31 | -5.187% |
| 2026-03-20 | 470.30 | 470.30 | 470.22 | 470.22 | +16.970% | 2 | 28 | -2.811% |
| 2026-03-09 | 402.00 | 402.00 | 402.00 | 402.00 | +1.669% | 1 | 27 | +13.682% |
| 2026-03-05 | 395.40 | 395.40 | 395.40 | 395.40 | -15.422% | 1 | 27 | +15.579% |
| 2026-02-25 | 467.50 | 467.50 | 467.50 | 467.50 | +0.107% | 1 | 26 | -2.246% |
| 2026-02-24 | 467.00 | 467.00 | 467.00 | 467.00 | +10.926% | 1 | 26 | -2.141% |
| 2026-02-18 | 421.00 | 421.00 | 421.00 | 421.00 | +0.629% | 1 | 27 | +8.551% |
| 2026-02-17 | 418.37 | 418.37 | 418.37 | 418.37 | +2.479% | 1 | 27 | +9.233% |
| 2026-02-13 | 408.25 | 408.25 | 408.25 | 408.25 | -4.223% | 1 | 28 | +11.941% |
| 2026-02-12 | 426.25 | 426.25 | 426.25 | 426.25 | +17.008% | 1 | 28 | +7.214% |
| 2026-02-03 | 364.29 | 364.29 | 364.29 | 364.29 | +22.245% | 1 | 28 | +25.450% |
| 2026-01-28 | 311.81 | 311.81 | 298.00 | 298.00 | +1.464% | 14 | 28 | +53.356% |
| 2026-01-27 | 293.70 | 293.70 | 293.70 | 293.70 | +5.800% | 1 | 39 | +55.601% |
| 2026-01-26 | 282.00 | 282.00 | 277.60 | 277.60 | +3.857% | 6 | 40 | +64.625% |
| 2026-01-23 | 267.29 | 267.29 | 267.29 | 267.29 | -11.493% | 1 | 46 | +70.975% |
| 2026-01-20 | 302.00 | 302.00 | 302.00 | 302.00 | +4.138% | 1 | 46 | +51.325% |
| 2026-01-16 | 290.00 | 290.00 | 290.00 | 290.00 | +9.187% | 1 | 44 | +57.586% |
| 2026-01-14 | 265.60 | 265.60 | 265.60 | 265.60 | +10.253% | 2 | 44 | +72.063% |
| 2026-01-12 | 240.90 | 240.90 | 240.90 | 240.90 | -1.673% | 1 | 42 | +89.705% |
| 2026-01-09 | 246.50 | 246.50 | 244.89 | 245.00 | -12.500% | 6 | 41 | +86.531% |
| 2026-01-06 | 280.00 | 280.00 | 280.00 | 280.00 | -2.903% | 1 | 35 | +63.214% |
| 2026-01-02 | 288.37 | 288.37 | 288.37 | 288.37 | +4.105% | 1 | 34 | +58.477% |
| 2025-12-26 | 277.00 | 277.00 | 277.00 | 277.00 | +0.362% | 2 | 33 | +64.982% |
| 2025-12-22 | 275.00 | 276.00 | 275.00 | 276.00 | +0.969% | 6 | 35 | +65.580% |
| 2025-12-19 | 273.35 | 273.35 | 273.35 | 273.35 | +4.961% | 2 | 34 | +67.185% |
| 2025-12-18 | 263.00 | 263.00 | 260.43 | 260.43 | -11.503% | 6 | 32 | +75.479% |
| 2025-12-15 | 294.29 | 294.29 | 294.28 | 294.28 | +2.537% | 4 | 26 | +55.294% |
| 2025-12-12 | 287.00 | 287.00 | 287.00 | 287.00 | -13.809% | 1 | 27 | +59.233% |
| 2025-12-10 | 322.71 | 332.98 | 291.50 | 332.98 | +28.623% | 14 | 26 | +37.245% |
| 2025-12-04 | 239.95 | 258.88 | 239.95 | 258.88 | +10.964% | 2 | 20 | +76.530% |
| 2025-12-03 | 233.30 | 233.30 | 233.30 | 233.30 | +4.619% | 1 | 18 | +95.885% |
| 2025-11-26 | 223.00 | 223.00 | 223.00 | 223.00 | +12.190% | 1 | 17 | +104.933% |
| 2025-11-21 | 198.77 | 198.77 | 198.77 | 198.77 | -8.523% | 1 | 17 | +129.914% |
| 2025-11-19 | 217.29 | 217.29 | 217.29 | 217.29 | +11.146% | 1 | 16 | +110.318% |
| 2025-11-06 | 195.50 | 195.50 | 195.50 | 195.50 | -3.638% | 5 | 16 | +133.760% |
| 2025-11-05 | 204.18 | 204.18 | 202.88 | 202.88 | +3.669% | 2 | 11 | +125.256% |
| 2025-11-04 | 195.10 | 195.70 | 195.10 | 195.70 | -8.765% | 2 | 11 | +133.521% |
| 2025-10-31 | 214.50 | 214.50 | 214.50 | 214.50 | -6.024% | 1 | 10 | +113.054% |
| 2025-10-24 | 228.25 | 228.25 | 228.25 | 228.25 | +1.784% | 1 | 11 | +100.219% |
| 2025-10-23 | 224.21 | 224.25 | 224.21 | 224.25 | +11.368% | 2 | 10 | +103.790% |
| 2025-10-22 | 201.36 | 201.36 | 201.36 | 201.36 | -22.851% | 1 | 9 | +126.957% |
| 2025-10-13 | 261.00 | 261.00 | 261.00 | 261.00 | +10.560% | 1 | 10 | +75.096% |
| 2025-10-07 | 231.00 | 236.07 | 231.00 | 236.07 | -3.448% | 3 | 9 | +93.587% |
| 2025-10-02 | 244.50 | 244.50 | 244.50 | 244.50 | +2.731% | 1 | 6 | +86.912% |
| 2025-10-01 | 238.00 | 238.00 | 238.00 | 238.00 | -6.776% | 1 | 6 | +92.017% |
| 2025-09-24 | 255.30 | 255.30 | 255.30 | 255.30 | +0.346% | 1 | 5 | +79.005% |
| 2025-09-23 | 254.42 | 254.42 | 254.42 | 254.42 | -1.958% | 1 | 4 | +79.624% |
| 2025-09-22 | 250.42 | 259.50 | 250.42 | 259.50 | +5.488% | 2 | 3 | +76.108% |
| 2025-09-19 | 237.40 | 246.00 | 237.40 | 246.00 | +2.761% | 2 | 3 | +85.772% |
| 2025-09-16 | 242.59 | 242.59 | 239.32 | 239.39 | 0.000% | 4 | 2 | +90.902% |