GEV280121C00790000
GEV Jan 21 2028 790.00 Call
optionOPRA
EODOct 29, 2026
272.00USD+7.937%(+20.00)6Vol547OI
GEV280121C00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 262.20 | 272.00 | 262.20 | 272.00 | +7.937% | 6 | 545 | 0.000% |
| 2026-10-28 | 229.80 | 259.00 | 229.80 | 252.00 | -5.547% | 4 | 545 | +7.937% |
| 2026-10-27 | 265.50 | 266.80 | 265.50 | 266.80 | +14.950% | 2 | 545 | +1.949% |
| 2026-10-26 | 222.37 | 232.10 | 222.37 | 232.10 | +9.481% | 5 | 545 | +17.191% |
| 2026-10-23 | 212.00 | 212.00 | 212.00 | 212.00 | -0.800% | 2 | 545 | +28.302% |
| 2026-10-22 | 242.20 | 242.20 | 213.71 | 213.71 | -24.750% | 12 | 541 | +27.275% |
| 2026-10-21 | 284.00 | 284.00 | 284.00 | 284.00 | +12.032% | 1 | 541 | -4.225% |
| 2026-10-20 | 253.50 | 253.50 | 253.50 | 253.50 | -12.586% | 1 | 540 | +7.298% |
| 2026-10-16 | 287.00 | 290.00 | 287.00 | 290.00 | +2.412% | 2 | 540 | -6.207% |
| 2026-10-15 | 283.17 | 283.17 | 283.17 | 283.17 | -20.681% | 1 | 540 | -3.945% |
| 2026-10-08 | 351.98 | 357.50 | 351.98 | 357.00 | -6.127% | 3 | 539 | -23.810% |
| 2026-10-06 | 380.30 | 380.30 | 380.30 | 380.30 | +9.676% | 1 | 539 | -28.478% |
| 2026-10-05 | 339.44 | 346.75 | 339.44 | 346.75 | -0.302% | 12 | 528 | -21.557% |
| 2026-10-02 | 348.00 | 348.00 | 346.00 | 347.80 | -0.072% | 4 | 525 | -21.794% |
| 2026-10-01 | 348.05 | 348.05 | 348.05 | 348.05 | +5.726% | 1 | 524 | -21.850% |
| 2026-09-30 | 329.20 | 329.20 | 329.20 | 329.20 | +0.550% | 1 | 524 | -17.375% |
| 2026-09-28 | 327.40 | 327.40 | 327.40 | 327.40 | +8.843% | 1 | 523 | -16.921% |
| 2026-09-16 | 300.80 | 300.80 | 300.80 | 300.80 | +10.466% | 1 | 523 | -9.574% |
| 2026-09-14 | 272.30 | 272.30 | 272.30 | 272.30 | -1.590% | 1 | 523 | -0.110% |
| 2026-09-02 | 276.70 | 276.70 | 276.70 | 276.70 | -1.544% | 1 | 524 | -1.699% |
| 2026-08-31 | 281.04 | 281.04 | 281.04 | 281.04 | -13.923% | 2 | 524 | -3.217% |
| 2026-08-24 | 326.50 | 326.50 | 326.50 | 326.50 | -14.529% | 1 | 524 | -16.692% |
| 2026-08-18 | 382.00 | 382.00 | 382.00 | 382.00 | -13.117% | 1 | 524 | -28.796% |
| 2026-08-17 | 439.67 | 439.67 | 439.67 | 439.67 | +6.329% | 1 | 525 | -38.135% |
| 2026-08-04 | 413.50 | 413.50 | 413.50 | 413.50 | +11.999% | 1 | 525 | -34.220% |
| 2026-08-03 | 369.20 | 369.20 | 369.20 | 369.20 | -6.768% | 1 | 526 | -26.327% |
| 2026-07-22 | 406.20 | 406.20 | 396.00 | 396.00 | -14.025% | 2 | 527 | -31.313% |
| 2026-07-13 | 460.60 | 460.60 | 460.60 | 460.60 | -5.440% | 1 | 528 | -40.947% |
| 2026-07-08 | 487.10 | 487.10 | 487.10 | 487.10 | -3.826% | 2 | 528 | -44.159% |
| 2026-07-01 | 518.30 | 524.30 | 506.48 | 506.48 | +16.539% | 3 | 527 | -46.296% |
| 2026-06-26 | 434.60 | 434.60 | 434.60 | 434.60 | -1.451% | 1 | 528 | -37.414% |
| 2026-06-24 | 440.00 | 441.00 | 440.00 | 441.00 | -11.268% | 2 | 528 | -38.322% |
| 2026-06-22 | 497.00 | 497.00 | 497.00 | 497.00 | +4.412% | 1 | 528 | -45.272% |
| 2026-06-18 | 476.00 | 476.00 | 476.00 | 476.00 | +23.444% | 2 | 528 | -42.857% |
| 2026-06-17 | 385.60 | 385.60 | 385.60 | 385.60 | -0.362% | 4 | 532 | -29.461% |
| 2026-06-16 | 387.00 | 387.00 | 387.00 | 387.00 | +18.349% | 1 | 532 | -29.716% |
| 2026-06-12 | 327.00 | 327.00 | 327.00 | 327.00 | +7.850% | 1 | 532 | -16.820% |
| 2026-06-10 | 303.20 | 303.20 | 303.20 | 303.20 | -12.167% | 1 | 533 | -10.290% |
| 2026-06-08 | 345.20 | 345.20 | 345.20 | 345.20 | -5.502% | 1 | 533 | -21.205% |
| 2026-06-03 | 365.30 | 365.30 | 365.30 | 365.30 | 0.000% | 2 | 533 | -25.541% |
| 2026-06-01 | 365.30 | 365.30 | 365.30 | 365.30 | -19.626% | 1 | 534 | -25.541% |
| 2026-05-26 | 454.50 | 454.50 | 454.50 | 454.50 | +7.906% | 1 | 534 | -40.154% |
| 2026-05-21 | 421.20 | 421.20 | 421.20 | 421.20 | +0.095% | 2 | 534 | -35.423% |
| 2026-05-20 | 419.60 | 420.80 | 419.60 | 420.80 | +7.787% | 4 | 534 | -35.361% |
| 2026-05-19 | 390.40 | 390.40 | 390.40 | 390.40 | -15.922% | 4 | 538 | -30.328% |
| 2026-05-14 | 464.33 | 464.33 | 464.33 | 464.33 | +1.540% | 1 | 538 | -41.421% |
| 2026-05-11 | 458.00 | 460.00 | 456.40 | 457.29 | +3.553% | 4 | 538 | -40.519% |
| 2026-05-08 | 441.60 | 441.60 | 441.60 | 441.60 | -1.495% | 1 | 539 | -38.406% |
| 2026-05-07 | 467.70 | 467.70 | 448.30 | 448.30 | +2.212% | 3 | 539 | -39.326% |
| 2026-04-29 | 438.60 | 438.60 | 438.60 | 438.60 | -15.686% | 1 | 539 | -37.984% |
| 2026-04-24 | 520.20 | 520.20 | 520.20 | 520.20 | -1.290% | 1 | 538 | -47.712% |
| 2026-04-23 | 527.00 | 527.00 | 527.00 | 527.00 | +9.792% | 1 | 539 | -48.387% |
| 2026-04-22 | 480.00 | 480.00 | 480.00 | 480.00 | +21.519% | 3 | 539 | -43.333% |
| 2026-04-21 | 395.00 | 395.00 | 395.00 | 395.00 | +2.199% | 1 | 539 | -31.139% |
| 2026-04-17 | 386.50 | 386.50 | 386.50 | 386.50 | +21.847% | 4 | 539 | -29.625% |
| 2026-04-07 | 317.20 | 317.20 | 317.20 | 317.20 | 0.000% | 10 | 543 | -14.250% |
| 2026-04-01 | 317.20 | 317.20 | 317.20 | 317.20 | +12.482% | 1 | 543 | -14.250% |
| 2026-03-31 | 269.47 | 282.00 | 269.47 | 282.00 | -20.226% | 2 | 544 | -3.546% |
| 2026-03-25 | 353.50 | 353.50 | 353.50 | 353.50 | +17.477% | 1 | 545 | -23.055% |
| 2026-03-19 | 273.20 | 300.91 | 273.20 | 300.91 | +20.702% | 5 | 545 | -9.608% |
| 2026-03-13 | 249.30 | 249.30 | 249.30 | 249.30 | -7.939% | 2 | 548 | +9.105% |
| 2026-03-10 | 270.80 | 270.80 | 270.80 | 270.80 | +12.458% | 2 | 546 | +0.443% |
| 2026-03-06 | 240.80 | 240.80 | 240.80 | 240.80 | -14.031% | 2 | 544 | +12.957% |
| 2026-03-04 | 280.10 | 280.10 | 280.10 | 280.10 | +2.902% | 2 | 542 | -2.892% |
| 2026-03-03 | 272.20 | 272.20 | 272.20 | 272.20 | -7.383% | 2 | 540 | -0.073% |
| 2026-02-27 | 293.90 | 293.90 | 293.90 | 293.90 | -1.276% | 2 | 538 | -7.452% |
| 2026-02-26 | 297.70 | 297.70 | 297.70 | 297.70 | -2.393% | 2 | 536 | -8.633% |
| 2026-02-25 | 307.20 | 307.20 | 305.00 | 305.00 | +14.964% | 5 | 532 | -10.820% |
| 2026-02-24 | 265.30 | 265.30 | 265.30 | 265.30 | -0.413% | 2 | 532 | +2.525% |
| 2026-02-23 | 266.40 | 266.40 | 266.40 | 266.40 | +0.986% | 2 | 530 | +2.102% |
| 2026-02-20 | 263.80 | 263.80 | 263.80 | 263.80 | -0.715% | 2 | 528 | +3.108% |
| 2026-02-19 | 255.80 | 265.70 | 255.80 | 265.70 | +3.708% | 4 | 526 | +2.371% |
| 2026-02-18 | 258.90 | 258.90 | 256.20 | 256.20 | +5.302% | 4 | 522 | +6.167% |
| 2026-02-17 | 243.30 | 243.30 | 243.30 | 243.30 | -6.170% | 2 | 518 | +11.796% |
| 2026-02-13 | 259.30 | 259.30 | 259.30 | 259.30 | -1.181% | 2 | 514 | +4.898% |
| 2026-02-12 | 275.30 | 275.30 | 262.40 | 262.40 | -0.380% | 4 | 514 | +3.659% |
| 2026-02-11 | 263.40 | 263.40 | 263.40 | 263.40 | +9.385% | 2 | 510 | +3.265% |
| 2026-02-10 | 245.80 | 245.80 | 240.80 | 240.80 | -2.392% | 4 | 508 | +12.957% |
| 2026-02-09 | 233.70 | 246.70 | 233.70 | 246.70 | +7.121% | 6 | 504 | +10.255% |
| 2026-02-06 | 230.30 | 230.30 | 230.30 | 230.30 | +19.512% | 2 | 498 | +18.107% |
| 2026-02-05 | 192.70 | 192.70 | 192.70 | 192.70 | -7.534% | 2 | 496 | +41.152% |
| 2026-02-04 | 225.10 | 225.10 | 208.40 | 208.40 | -8.836% | 4 | 494 | +30.518% |
| 2026-02-03 | 228.00 | 228.60 | 228.00 | 228.60 | +8.341% | 6 | 490 | +18.985% |
| 2026-02-02 | 189.40 | 211.00 | 189.40 | 211.00 | +11.818% | 6 | 484 | +28.910% |
| 2026-01-30 | 188.70 | 188.70 | 188.70 | 188.70 | +6.731% | 8 | 478 | +44.144% |
| 2026-01-29 | 167.80 | 176.80 | 167.80 | 176.80 | +0.284% | 8 | 470 | +53.846% |
| 2026-01-28 | 165.30 | 176.30 | 165.30 | 176.30 | +14.704% | 8 | 462 | +54.282% |
| 2026-01-27 | 153.70 | 153.70 | 153.70 | 153.70 | +4.700% | 4 | 454 | +76.968% |
| 2026-01-26 | 148.40 | 148.40 | 146.80 | 146.80 | +3.162% | 16 | 450 | +85.286% |
| 2026-01-23 | 140.80 | 142.48 | 140.80 | 142.30 | -2.933% | 77 | 434 | +91.145% |
| 2026-01-22 | 150.70 | 150.70 | 145.00 | 146.60 | -1.874% | 306 | 358 | +85.539% |
| 2026-01-21 | 159.60 | 159.60 | 149.40 | 149.40 | -9.290% | 12 | 54 | +82.062% |
| 2026-01-20 | 164.80 | 164.80 | 164.70 | 164.70 | +2.745% | 6 | 42 | +65.149% |
| 2026-01-16 | 156.40 | 160.30 | 156.40 | 160.30 | +15.158% | 14 | 22 | +69.682% |
| 2026-01-15 | 147.80 | 147.80 | 139.20 | 139.20 | -2.507% | 20 | 22 | +95.402% |
| 2026-01-14 | 142.78 | 142.78 | 142.78 | 142.78 | -8.650% | 1 | 2 | +90.503% |
| 2025-12-26 | 156.30 | 156.30 | 156.30 | 156.30 | +53.235% | 1 | 2 | +74.024% |
| 2025-11-18 | 102.00 | 102.00 | 102.00 | 102.00 | 0.000% | 1 | 1 | +166.667% |