Dark

GEV20260918P700
GEV Sep 18 2026 700.00 Put (GEV260918P00700000)
option OPRA

EOD

Sep 11, 2026

0.2000-25.926%(-0.0700)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.2000	0.2000	0.0900	0.2000	-25.926%	16	801	0.000%
2026-09-10	0.0600	0.4500	0.0600	0.2700	+80.000%	3	802	-25.926%
2026-09-09	0.1000	0.3500	0.0500	0.1500	-51.613%	56	802	+33.333%
2026-09-08	0.6000	0.6000	0.1100	0.3100	+47.619%	154	827	-35.484%
2026-09-04	0.1500	0.2100	0.1500	0.2100	+40.000%	2	707	-4.762%
2026-09-03	0.2800	0.2800	0.1500	0.1500	-40.000%	17	707	+33.333%
2026-09-02	0.4400	0.5400	0.2500	0.2500	-61.538%	32	696	-20.000%
2026-09-01	0.7600	0.7600	0.5100	0.6500	+44.444%	14	697	-69.231%
2026-08-31	0.3600	0.7900	0.3600	0.4500	+21.622%	22	699	-55.556%
2026-08-28	0.4500	1.0000	0.3000	0.3700	-7.500%	49	697	-45.946%
2026-08-27	0.4000	0.4000	0.4000	0.4000	-42.029%	2	692	-50.000%
2026-08-26	0.6900	0.6900	0.6900	0.6900	-10.390%	1	692	-71.014%
2026-08-25	0.6400	0.7700	0.6400	0.7700	+10.000%	4	693	-74.026%
2026-08-24	1.0000	1.0000	0.7000	0.7000	-12.500%	13	690	-71.429%
2026-08-21	0.8000	0.8000	0.8000	0.8000	-10.112%	1	687	-75.000%
2026-08-20	0.9500	0.9600	0.8000	0.8900	+4.706%	56	686	-77.528%
2026-08-19	0.8500	0.8500	0.8500	0.8500	+6.250%	1	652	-76.471%
2026-08-18	0.5300	0.8000	0.4000	0.8000	+66.667%	14	652	-75.000%
2026-08-17	0.6000	0.6000	0.4800	0.4800	-15.789%	2	661	-58.333%
2026-08-14	0.6300	0.6300	0.4700	0.5700	-27.848%	22	663	-64.912%
2026-08-13	0.6000	1.0500	0.5700	0.7900	-16.842%	15	667	-74.684%
2026-08-12	0.9700	1.0200	0.8700	0.9500	-29.630%	9	658	-78.947%
2026-08-11	1.6200	2.9000	1.0700	1.3500	-32.500%	15	654	-85.185%
2026-08-10	3.0200	3.0200	2.0000	2.0000	-27.798%	17	649	-90.000%
2026-08-07	3.5000	3.5000	2.7700	2.7700	-4.483%	6	646	-92.780%
2026-08-06	2.9000	2.9000	2.9000	2.9000	+3.571%	1	645	-93.103%
2026-08-05	2.7500	2.9200	2.7500	2.8000	-25.134%	10	645	-92.857%
2026-08-04	3.8800	3.9000	3.2000	3.7400	-20.594%	7	647	-94.652%
2026-08-03	5.1500	5.1500	4.7100	4.7100	-3.681%	3	647	-95.754%
2026-07-31	4.6500	5.0000	4.6500	4.8900	-18.500%	4	649	-95.910%
2026-07-30	8.1000	8.1600	6.0000	6.0000	-44.238%	8	646	-96.667%
2026-07-29	10.0000	12.5900	10.0000	10.7600	+15.080%	7	645	-98.141%
2026-07-28	9.0000	11.5000	8.6000	9.3500	+13.333%	64	640	-97.861%
2026-07-27	7.3400	9.0000	7.3400	8.2500	+37.500%	24	652	-97.576%
2026-07-24	6.9000	7.0000	6.0000	6.0000	-13.420%	14	647	-96.667%
2026-07-23	10.0900	10.0900	6.9300	6.9300	-2.394%	26	644	-97.114%
2026-07-22	7.1000	8.0000	6.6800	7.1000	-26.119%	326	650	-97.183%
2026-07-21	4.7700	9.6100	4.7700	9.6100	+28.133%	3	432	-97.919%
2026-07-20	6.9200	7.6000	6.9200	7.5000	-23.469%	4	432	-97.333%
2026-07-17	10.0000	10.1000	9.7600	9.8000	+8.889%	30	432	-97.959%
2026-07-16	9.5000	9.5000	9.0000	9.0000	+4.773%	2	426	-97.778%
2026-07-15	6.2500	10.6500	6.2500	8.5900	+8.734%	9	425	-97.672%
2026-07-14	7.7700	7.9000	7.7700	7.9000	-9.920%	3	425	-97.468%
2026-07-13	7.5000	8.7700	7.5000	8.7700	+8.005%	4	424	-97.719%
2026-07-10	8.8000	9.1000	8.1200	8.1200	-35.040%	10	420	-97.537%
2026-07-07	9.6000	12.5000	9.6000	12.5000	+52.439%	4	424	-98.400%
2026-07-02	7.1000	8.2000	7.1000	8.2000	+24.242%	4	424	-97.561%
2026-07-01	6.7000	6.7000	6.6000	6.6000	+0.763%	2	424	-96.970%
2026-06-30	6.9000	7.0000	6.5500	6.5500	-22.941%	3	426	-96.947%
2026-06-29	8.6500	8.6500	8.4000	8.5000	-15.000%	14	426	-97.647%
2026-06-26	9.1000	10.0000	9.1000	10.0000	+9.290%	17	422	-98.000%
2026-06-25	7.6800	9.1500	7.6800	9.1500	+6.395%	2	411	-97.814%
2026-06-24	8.4800	8.8000	8.1000	8.6000	-3.803%	21	412	-97.674%
2026-06-23	8.6000	8.9400	8.0000	8.9400	+39.688%	57	408	-97.763%
2026-06-22	6.7500	6.8000	6.1000	6.4000	-11.111%	19	395	-96.875%
2026-06-18	7.5700	7.9300	7.2000	7.2000	-38.983%	9	379	-97.222%
2026-06-17	11.5500	11.8000	11.5500	11.8000	-9.091%	11	379	-98.305%
2026-06-16	12.4000	12.9800	12.4000	12.9800	-13.351%	2	379	-98.459%
2026-06-15	14.9800	14.9800	14.9800	14.9800	-26.927%	1	379	-98.665%
2026-06-12	21.7100	21.7100	20.5000	20.5000	-14.938%	2	379	-99.024%
2026-06-11	25.6500	25.6500	24.1000	24.1000	-24.688%	10	380	-99.170%
2026-06-10	31.3000	32.0000	30.2500	32.0000	+36.752%	21	387	-99.375%
2026-06-09	19.7000	25.0000	19.5000	23.4000	+13.592%	40	375	-99.145%
2026-06-08	20.3000	20.6000	20.3000	20.6000	-4.231%	2	355	-99.029%
2026-06-05	19.4900	21.5100	19.4900	21.5100	+16.585%	11	355	-99.070%
2026-06-04	18.4500	18.4500	18.4500	18.4500	+1.934%	1	345	-98.916%
2026-06-03	18.1000	18.1000	18.1000	18.1000	+6.471%	10	345	-98.895%
2026-06-02	17.0000	17.0000	17.0000	17.0000	-8.602%	1	355	-98.824%
2026-06-01	20.0000	20.0000	18.6000	18.6000	+3.333%	5	356	-98.925%
2026-05-29	18.7900	18.9000	18.0000	18.0000	+12.500%	3	352	-98.889%
2026-05-28	16.0000	16.0000	16.0000	16.0000	+28.000%	1	350	-98.750%
2026-05-26	13.8000	13.8000	12.5000	12.5000	-19.923%	2	349	-98.400%
2026-05-21	16.9900	16.9900	15.6100	15.6100	-6.527%	21	349	-98.719%
2026-05-20	16.8100	16.8100	16.7000	16.7000	-20.248%	2	339	-98.802%
2026-05-19	20.9400	20.9400	20.9400	20.9400	+11.620%	1	321	-99.045%
2026-05-18	18.6000	20.0000	18.2400	18.7600	+13.080%	22	321	-98.934%
2026-05-15	16.5900	16.5900	16.5900	16.5900	+4.340%	2	321	-98.794%
2026-05-14	15.9000	15.9000	15.9000	15.9000	-2.752%	1	320	-98.742%
2026-05-13	16.3500	16.3500	16.3500	16.3500	+0.926%	2	317	-98.777%
2026-05-07	15.4000	16.2000	15.4000	16.2000	+18.248%	13	317	-98.765%
2026-05-06	15.8000	15.8000	13.7000	13.7000	-11.154%	30	306	-98.540%
2026-05-05	13.0000	15.4200	13.0000	15.4200	-3.625%	6	306	-98.703%
2026-05-04	16.0000	16.0000	16.0000	16.0000	+0.313%	1	304	-98.750%
2026-05-01	15.9500	15.9500	15.9500	15.9500	-2.147%	1	304	-98.746%
2026-04-30	16.5500	16.6000	16.1000	16.3000	-9.293%	25	304	-98.773%
2026-04-29	18.1000	18.1000	17.9700	17.9700	-0.992%	3	297	-98.887%
2026-04-28	18.6000	18.6000	18.1500	18.1500	+12.037%	2	300	-98.898%
2026-04-27	15.4500	16.3900	15.4500	16.2000	+13.128%	26	300	-98.765%
2026-04-24	14.3200	14.3200	14.3200	14.3200	+0.350%	1	291	-98.603%
2026-04-23	14.2700	14.2700	14.2700	14.2700	-13.252%	1	290	-98.598%
2026-04-22	15.9500	16.4500	15.9500	16.4500	-36.511%	4	290	-98.784%
2026-04-21	25.0500	26.2000	25.0500	25.9100	+1.211%	13	296	-99.228%
2026-04-20	25.6000	25.6000	25.6000	25.6000	+0.787%	1	296	-99.219%
2026-04-17	25.1000	26.1200	25.1000	25.4000	-11.897%	4	297	-99.213%
2026-04-16	28.8000	28.8300	28.8000	28.8300	+6.778%	2	298	-99.306%
2026-04-15	26.7000	27.0000	26.7000	27.0000	+1.427%	3	298	-99.259%
2026-04-14	26.1000	26.6200	26.1000	26.6200	-6.564%	2	300	-99.249%
2026-04-13	28.0000	29.6000	28.0000	28.4900	-4.074%	52	299	-99.298%
2026-04-10	29.7000	29.7000	29.7000	29.7000	-2.463%	2	336	-99.327%
2026-04-09	30.2300	30.4500	30.2300	30.4500	-14.225%	2	337	-99.343%
2026-04-08	36.1500	36.1500	35.0000	35.5000	-22.993%	24	336	-99.437%
2026-04-06	46.1000	46.1000	46.1000	46.1000	-4.515%	1	312	-99.566%
2026-04-02	48.0000	48.9900	48.0000	48.2800	+2.505%	61	282	-99.586%
2026-04-01	47.0000	47.1000	45.1000	47.1000	-14.364%	33	282	-99.575%
2026-03-31	60.3000	60.5000	55.0000	55.0000	-19.118%	5	265	-99.636%
2026-03-30	68.0000	68.5000	65.0000	68.0000	+18.467%	20	264	-99.706%
2026-03-27	57.4000	57.4000	57.4000	57.4000	+6.890%	2	281	-99.652%
2026-03-26	46.0000	53.7000	46.0000	53.7000	+25.614%	116	281	-99.628%
2026-03-25	42.5300	42.7500	41.2000	42.7500	-20.833%	27	273	-99.532%
2026-03-24	54.0000	54.0000	54.0000	54.0000	+18.681%	5	260	-99.630%
2026-03-23	45.5000	45.5000	45.5000	45.5000	-21.144%	12	265	-99.560%
2026-03-19	57.4000	58.0000	57.4000	57.7000	-6.634%	7	258	-99.653%
2026-03-17	61.8000	61.8000	61.2000	61.8000	-0.323%	27	257	-99.676%
2026-03-16	60.8500	63.0000	60.7000	62.0000	-6.907%	99	232	-99.677%
2026-03-13	63.1000	67.5000	63.1000	66.6000	+6.220%	8	161	-99.700%
2026-03-12	65.2000	65.2000	62.7000	62.7000	+4.153%	5	154	-99.681%
2026-03-11	60.3000	60.3000	59.3000	60.2000	+3.972%	3	150	-99.668%
2026-03-10	58.1000	58.1000	57.9000	57.9000	-16.208%	6	147	-99.655%
2026-03-09	67.4000	69.2000	67.4000	69.1000	+5.982%	3	146	-99.711%
2026-03-05	62.8000	65.2000	62.8000	65.2000	+10.508%	2	146	-99.693%
2026-03-04	59.0000	59.0000	59.0000	59.0000	-8.838%	120	146	-99.661%
2026-03-03	64.7200	64.7200	64.7200	64.7200	+17.395%	4	26	-99.691%
2026-02-24	56.9000	56.9000	55.1300	55.1300	-11.452%	3	24	-99.637%
2026-02-23	64.5000	64.5000	62.2600	62.2600	+1.071%	7	23	-99.679%
2026-02-20	62.1000	62.1000	61.6000	61.6000	-7.964%	2	27	-99.675%
2026-02-17	69.0000	69.0000	66.9300	66.9300	-1.574%	11	27	-99.701%
2026-02-12	68.0000	68.0000	68.0000	68.0000	-2.579%	1	17	-99.706%
2026-02-09	69.8000	69.8000	69.8000	69.8000	-14.774%	1	16	-99.713%
2026-02-06	81.9000	81.9000	81.9000	81.9000	-9.901%	5	15	-99.756%
2026-02-04	90.9000	90.9000	90.9000	90.9000	+12.222%	3	15	-99.780%
2026-02-02	81.0000	81.0000	81.0000	81.0000	-16.426%	3	18	-99.753%
2026-01-28	96.6000	101.0000	96.6000	96.9200	-14.025%	14	15	-99.794%
2026-01-05	112.9800	112.9800	112.7300	112.7300	-4.789%	2	3	-99.823%
2026-01-02	117.9000	118.4000	117.9000	118.4000	-27.406%	2	3	-99.831%
2025-10-10	156.8000	163.1000	156.8000	163.1000	0.000%	2	2	-99.877%

.dark-mode .lzdPgv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzdPgv{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20260918P700GEV Sep 18 2026 700.00 Put (GEV260918P00700000)option OPRA

GEV20260918P700
GEV Sep 18 2026 700.00 Put (GEV260918P00700000)
option OPRA