GEV280121C00800000
GEV Jan 21 2028 800.00 Call
optionOPRA
EODOct 29, 2026
264.13USD+5.800%(+14.48)6Vol184OI
GEV280121C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 253.20 | 264.13 | 242.80 | 264.13 | +5.800% | 6 | 185 | 0.000% |
| 2026-10-28 | 223.00 | 249.65 | 223.00 | 249.65 | -2.480% | 5 | 184 | +5.800% |
| 2026-10-27 | 246.92 | 256.00 | 246.92 | 256.00 | +11.595% | 12 | 184 | +3.176% |
| 2026-10-26 | 229.40 | 229.40 | 229.40 | 229.40 | +8.772% | 1 | 185 | +15.139% |
| 2026-10-23 | 211.34 | 211.34 | 210.90 | 210.90 | -0.284% | 2 | 183 | +25.239% |
| 2026-10-22 | 251.50 | 251.50 | 211.50 | 211.50 | -24.464% | 11 | 179 | +24.884% |
| 2026-10-19 | 280.00 | 280.00 | 280.00 | 280.00 | +3.348% | 1 | 178 | -5.668% |
| 2026-10-15 | 270.93 | 270.93 | 270.93 | 270.93 | -21.922% | 1 | 178 | -2.510% |
| 2026-10-09 | 347.00 | 347.00 | 347.00 | 347.00 | -8.189% | 1 | 179 | -23.882% |
| 2026-10-06 | 377.95 | 377.95 | 377.95 | 377.95 | +11.523% | 4 | 181 | -30.115% |
| 2026-10-05 | 338.90 | 338.90 | 338.90 | 338.90 | -1.028% | 1 | 181 | -22.063% |
| 2026-10-02 | 336.20 | 342.42 | 336.20 | 342.42 | +0.801% | 2 | 181 | -22.864% |
| 2026-10-01 | 339.70 | 339.70 | 339.70 | 339.70 | +7.330% | 1 | 181 | -22.246% |
| 2026-09-28 | 316.50 | 316.50 | 316.50 | 316.50 | +4.906% | 1 | 181 | -16.547% |
| 2026-09-24 | 301.70 | 301.70 | 301.70 | 301.70 | -1.486% | 1 | 180 | -12.453% |
| 2026-09-17 | 306.25 | 306.25 | 306.25 | 306.25 | +3.114% | 1 | 180 | -13.753% |
| 2026-09-16 | 297.00 | 297.00 | 297.00 | 297.00 | +13.907% | 1 | 180 | -11.067% |
| 2026-09-14 | 261.50 | 262.87 | 260.74 | 260.74 | -19.150% | 6 | 179 | +1.300% |
| 2026-09-11 | 322.50 | 322.50 | 322.50 | 322.50 | +1.415% | 1 | 180 | -18.099% |
| 2026-09-09 | 318.00 | 318.00 | 318.00 | 318.00 | -1.834% | 1 | 179 | -16.940% |
| 2026-09-08 | 323.94 | 323.94 | 323.94 | 323.94 | +3.330% | 1 | 179 | -18.463% |
| 2026-09-03 | 313.50 | 313.50 | 313.50 | 313.50 | +6.016% | 1 | 179 | -15.748% |
| 2026-09-02 | 295.71 | 295.71 | 295.71 | 295.71 | +9.074% | 1 | 180 | -10.679% |
| 2026-09-01 | 271.11 | 271.11 | 271.11 | 271.11 | -1.871% | 3 | 180 | -2.575% |
| 2026-08-31 | 276.28 | 276.28 | 276.28 | 276.28 | -6.501% | 1 | 180 | -4.398% |
| 2026-08-28 | 295.49 | 295.49 | 295.49 | 295.49 | -12.447% | 2 | 178 | -10.613% |
| 2026-08-27 | 337.50 | 337.50 | 337.50 | 337.50 | +2.428% | 1 | 178 | -21.739% |
| 2026-08-26 | 329.50 | 329.50 | 329.50 | 329.50 | +6.807% | 2 | 180 | -19.839% |
| 2026-08-25 | 321.00 | 321.00 | 308.20 | 308.50 | -4.813% | 11 | 171 | -14.382% |
| 2026-08-24 | 312.75 | 324.10 | 312.75 | 324.10 | -1.309% | 3 | 169 | -18.504% |
| 2026-08-20 | 334.50 | 334.50 | 328.00 | 328.40 | -14.144% | 5 | 166 | -19.571% |
| 2026-08-18 | 401.00 | 401.00 | 382.50 | 382.50 | -13.857% | 2 | 166 | -30.946% |
| 2026-08-17 | 437.00 | 444.03 | 437.00 | 444.03 | +4.257% | 3 | 166 | -40.515% |
| 2026-08-14 | 425.90 | 425.90 | 425.90 | 425.90 | +12.070% | 2 | 164 | -37.983% |
| 2026-08-10 | 383.00 | 383.00 | 380.03 | 380.03 | -4.997% | 3 | 163 | -30.498% |
| 2026-08-06 | 402.04 | 402.04 | 400.02 | 400.02 | -2.028% | 14 | 158 | -33.971% |
| 2026-08-04 | 397.00 | 408.30 | 397.00 | 408.30 | +7.447% | 2 | 159 | -35.310% |
| 2026-07-30 | 380.00 | 380.00 | 380.00 | 380.00 | -8.213% | 1 | 158 | -30.492% |
| 2026-07-24 | 414.00 | 414.50 | 414.00 | 414.00 | -19.612% | 6 | 155 | -36.200% |
| 2026-06-30 | 497.99 | 515.00 | 497.99 | 515.00 | +7.853% | 3 | 154 | -48.713% |
| 2026-06-29 | 477.50 | 477.50 | 477.50 | 477.50 | -2.432% | 2 | 156 | -44.685% |
| 2026-06-22 | 489.40 | 489.40 | 489.40 | 489.40 | +2.385% | 2 | 156 | -46.030% |
| 2026-06-18 | 478.00 | 478.00 | 478.00 | 478.00 | +50.765% | 1 | 156 | -44.743% |
| 2026-06-12 | 317.05 | 317.05 | 317.05 | 317.05 | +3.747% | 1 | 156 | -16.691% |
| 2026-06-11 | 305.60 | 305.60 | 305.60 | 305.60 | +8.369% | 1 | 156 | -13.570% |
| 2026-06-10 | 282.00 | 282.00 | 282.00 | 282.00 | -19.727% | 1 | 156 | -6.337% |
| 2026-06-04 | 340.00 | 351.30 | 340.00 | 351.30 | -4.226% | 3 | 154 | -24.814% |
| 2026-06-03 | 366.80 | 366.80 | 366.80 | 366.80 | +2.031% | 4 | 150 | -27.991% |
| 2026-06-02 | 359.50 | 359.50 | 359.50 | 359.50 | +2.950% | 2 | 148 | -26.529% |
| 2026-06-01 | 349.20 | 349.20 | 349.20 | 349.20 | -2.458% | 1 | 147 | -24.361% |
| 2026-05-29 | 372.00 | 372.00 | 358.00 | 358.00 | -6.771% | 2 | 145 | -26.221% |
| 2026-05-28 | 386.50 | 386.50 | 384.00 | 384.00 | -7.914% | 3 | 144 | -31.216% |
| 2026-05-27 | 417.00 | 417.00 | 417.00 | 417.00 | -1.477% | 2 | 142 | -36.659% |
| 2026-05-08 | 423.25 | 423.25 | 423.25 | 423.25 | -6.773% | 1 | 143 | -37.595% |
| 2026-05-01 | 454.00 | 454.00 | 454.00 | 454.00 | -12.007% | 3 | 146 | -41.822% |
| 2026-04-24 | 515.95 | 515.95 | 515.95 | 515.95 | +7.044% | 1 | 146 | -48.807% |
| 2026-04-22 | 445.40 | 488.50 | 445.40 | 482.00 | +26.825% | 6 | 146 | -45.201% |
| 2026-04-20 | 382.00 | 382.00 | 380.05 | 380.05 | +1.347% | 2 | 148 | -30.501% |
| 2026-04-17 | 375.00 | 375.00 | 375.00 | 375.00 | -0.531% | 1 | 148 | -29.565% |
| 2026-04-15 | 377.00 | 377.00 | 377.00 | 377.00 | -2.390% | 1 | 147 | -29.939% |
| 2026-04-14 | 384.50 | 386.23 | 384.50 | 386.23 | +0.241% | 3 | 147 | -31.613% |
| 2026-04-10 | 380.10 | 385.30 | 380.10 | 385.30 | +23.178% | 5 | 147 | -31.448% |
| 2026-04-07 | 312.30 | 312.80 | 312.30 | 312.80 | -0.856% | 11 | 145 | -15.559% |
| 2026-04-01 | 316.76 | 316.76 | 315.50 | 315.50 | +13.632% | 2 | 144 | -16.282% |
| 2026-03-31 | 277.65 | 277.65 | 277.65 | 277.65 | +7.846% | 1 | 146 | -4.869% |
| 2026-03-30 | 270.50 | 270.50 | 257.45 | 257.45 | -10.265% | 4 | 146 | +2.595% |
| 2026-03-27 | 295.50 | 295.50 | 282.84 | 286.90 | -8.265% | 68 | 143 | -7.937% |
| 2026-03-26 | 322.00 | 322.00 | 312.75 | 312.75 | -8.817% | 2 | 146 | -15.546% |
| 2026-03-25 | 342.99 | 342.99 | 342.99 | 342.99 | +23.939% | 1 | 145 | -22.992% |
| 2026-03-20 | 303.00 | 303.00 | 276.74 | 276.74 | -2.453% | 11 | 146 | -4.557% |
| 2026-03-18 | 283.70 | 283.70 | 283.70 | 283.70 | +4.494% | 1 | 146 | -6.898% |
| 2026-03-17 | 271.50 | 271.50 | 271.50 | 271.50 | +10.008% | 1 | 145 | -2.715% |
| 2026-03-13 | 252.00 | 256.00 | 246.80 | 246.80 | -8.997% | 5 | 145 | +7.022% |
| 2026-03-11 | 271.20 | 271.20 | 271.20 | 271.20 | +9.576% | 1 | 145 | -2.607% |
| 2026-03-06 | 250.50 | 250.50 | 247.50 | 247.50 | -1.036% | 2 | 145 | +6.719% |
| 2026-03-05 | 263.03 | 263.03 | 250.09 | 250.09 | -11.657% | 2 | 145 | +5.614% |
| 2026-03-04 | 283.09 | 283.09 | 283.09 | 283.09 | +2.420% | 1 | 144 | -6.698% |
| 2026-03-03 | 276.40 | 276.40 | 276.40 | 276.40 | -6.337% | 5 | 143 | -4.439% |
| 2026-03-02 | 295.90 | 295.90 | 295.10 | 295.10 | +4.276% | 2 | 143 | -10.495% |
| 2026-02-27 | 282.49 | 284.05 | 282.49 | 283.00 | +3.285% | 3 | 142 | -6.668% |
| 2026-02-26 | 274.70 | 274.70 | 266.50 | 274.00 | -7.732% | 7 | 143 | -3.602% |
| 2026-02-24 | 284.25 | 296.96 | 284.25 | 296.96 | +17.056% | 93 | 140 | -11.055% |
| 2026-02-23 | 253.69 | 253.69 | 253.69 | 253.69 | -2.464% | 1 | 142 | +4.115% |
| 2026-02-20 | 260.10 | 260.10 | 260.10 | 260.10 | +7.925% | 1 | 141 | +1.549% |
| 2026-02-17 | 241.00 | 241.00 | 241.00 | 241.00 | -0.578% | 1 | 141 | +9.598% |
| 2026-02-13 | 242.40 | 242.40 | 242.40 | 242.40 | -11.209% | 1 | 140 | +8.965% |
| 2026-02-12 | 273.00 | 273.00 | 273.00 | 273.00 | +5.405% | 1 | 140 | -3.249% |
| 2026-02-11 | 255.00 | 262.50 | 249.00 | 259.00 | +9.283% | 5 | 140 | +1.981% |
| 2026-02-10 | 242.00 | 242.00 | 237.00 | 237.00 | -5.200% | 4 | 140 | +11.447% |
| 2026-02-09 | 246.40 | 250.00 | 246.21 | 250.00 | +12.674% | 13 | 140 | +5.652% |
| 2026-02-06 | 216.90 | 221.88 | 216.90 | 221.88 | +10.940% | 6 | 148 | +19.042% |
| 2026-02-05 | 188.78 | 200.00 | 188.78 | 200.00 | +2.590% | 4 | 147 | +32.065% |
| 2026-02-04 | 201.00 | 201.00 | 191.00 | 194.95 | -10.165% | 6 | 147 | +35.486% |
| 2026-02-03 | 228.00 | 228.27 | 209.23 | 217.01 | +7.245% | 19 | 147 | +21.713% |
| 2026-02-02 | 194.32 | 202.35 | 194.32 | 202.35 | +5.462% | 3 | 130 | +30.531% |
| 2026-01-30 | 191.87 | 191.87 | 191.87 | 191.87 | +16.638% | 1 | 130 | +37.661% |
| 2026-01-29 | 175.00 | 175.00 | 164.50 | 164.50 | -2.019% | 2 | 129 | +60.565% |
| 2026-01-28 | 155.00 | 167.89 | 155.00 | 167.89 | +7.968% | 5 | 128 | +57.323% |
| 2026-01-27 | 152.80 | 155.50 | 152.80 | 155.50 | +6.310% | 2 | 128 | +69.859% |
| 2026-01-26 | 147.30 | 147.30 | 145.40 | 146.27 | +6.070% | 91 | 126 | +80.577% |
| 2026-01-23 | 140.30 | 141.10 | 137.90 | 137.90 | -5.671% | 9 | 70 | +91.537% |
| 2026-01-22 | 146.19 | 146.19 | 146.19 | 146.19 | -0.895% | 1 | 61 | +80.676% |
| 2026-01-21 | 152.70 | 152.70 | 147.51 | 147.51 | -11.096% | 2 | 60 | +79.059% |
| 2026-01-20 | 161.60 | 167.50 | 161.60 | 165.92 | +3.635% | 7 | 58 | +59.191% |
| 2026-01-16 | 160.10 | 160.10 | 160.10 | 160.10 | +11.872% | 3 | 54 | +64.978% |
| 2026-01-15 | 142.90 | 143.81 | 142.90 | 143.11 | +1.195% | 5 | 54 | +84.564% |
| 2026-01-13 | 141.42 | 141.42 | 141.42 | 141.42 | +3.151% | 1 | 50 | +86.770% |
| 2026-01-12 | 137.10 | 137.10 | 137.10 | 137.10 | +5.836% | 1 | 49 | +92.655% |
| 2026-01-09 | 129.54 | 129.54 | 129.54 | 129.54 | -1.864% | 1 | 48 | +103.898% |
| 2026-01-08 | 131.90 | 132.00 | 131.90 | 132.00 | -10.387% | 3 | 48 | +100.098% |
| 2025-12-31 | 146.90 | 147.30 | 146.90 | 147.30 | -1.865% | 2 | 47 | +79.314% |
| 2025-12-26 | 150.35 | 150.35 | 150.10 | 150.10 | -0.911% | 2 | 47 | +75.969% |
| 2025-12-22 | 149.70 | 151.48 | 149.70 | 151.48 | +16.077% | 2 | 47 | +74.366% |
| 2025-12-17 | 145.00 | 145.00 | 130.50 | 130.50 | -20.335% | 6 | 46 | +102.398% |
| 2025-12-16 | 163.81 | 163.81 | 163.81 | 163.81 | +4.671% | 3 | 42 | +61.242% |
| 2025-12-12 | 167.70 | 167.70 | 152.00 | 156.50 | -11.080% | 8 | 39 | +68.773% |
| 2025-12-11 | 177.10 | 177.10 | 165.00 | 176.00 | -6.133% | 5 | 36 | +50.074% |
| 2025-12-10 | 175.03 | 187.50 | 169.10 | 187.50 | +38.499% | 10 | 35 | +40.869% |
| 2025-12-04 | 135.38 | 135.38 | 135.38 | 135.38 | +17.517% | 1 | 31 | +95.103% |
| 2025-12-03 | 115.40 | 115.40 | 115.20 | 115.20 | +3.784% | 2 | 31 | +129.280% |
| 2025-11-26 | 111.00 | 111.00 | 111.00 | 111.00 | +2.873% | 1 | 30 | +137.955% |
| 2025-11-24 | 108.00 | 108.00 | 107.90 | 107.90 | +11.617% | 21 | 30 | +144.791% |
| 2025-11-21 | 100.88 | 100.88 | 96.67 | 96.67 | -9.230% | 2 | 9 | +173.229% |
| 2025-11-19 | 106.50 | 106.50 | 106.50 | 106.50 | +5.970% | 1 | 7 | +148.009% |
| 2025-11-18 | 100.50 | 100.50 | 100.50 | 100.50 | -10.260% | 1 | 8 | +162.816% |
| 2025-11-14 | 112.00 | 112.00 | 111.99 | 111.99 | +2.088% | 3 | 7 | +135.851% |
| 2025-11-10 | 109.70 | 109.70 | 109.70 | 109.70 | -0.724% | 1 | 6 | +140.775% |
| 2025-10-31 | 110.50 | 110.50 | 110.50 | 110.50 | -6.157% | 1 | 6 | +139.032% |
| 2025-10-21 | 117.75 | 117.75 | 117.75 | 117.75 | -14.970% | 1 | 6 | +124.314% |
| 2025-10-13 | 138.48 | 138.48 | 138.48 | 138.48 | +4.136% | 1 | 6 | +90.735% |
| 2025-10-10 | 132.98 | 132.98 | 132.98 | 132.98 | +12.695% | 1 | 5 | +98.624% |
| 2025-10-03 | 118.00 | 118.00 | 118.00 | 118.00 | 0.000% | 4 | 4 | +123.839% |