GEV261218P00550000
GEV Dec 18 2026 550.00 Put
optionOPRA
EODOct 29, 2026
0.91USD+8.333%(+0.07)64Vol637OI
GEV261218P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 1.0300 | 1.0500 | 0.9100 | 0.9100 | +8.333% | 64 | 591 | 0.000% |
| 2026-10-28 | 1.1500 | 1.2500 | 0.8200 | 0.8400 | -11.579% | 45 | 584 | +8.333% |
| 2026-10-27 | 1.1000 | 1.1600 | 0.9300 | 0.9500 | -35.811% | 26 | 558 | -4.211% |
| 2026-10-26 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | -40.800% | 2 | 558 | -38.514% |
| 2026-10-22 | 1.2500 | 2.5000 | 1.2500 | 2.5000 | +204.878% | 8 | 556 | -63.600% |
| 2026-10-21 | 0.9600 | 0.9600 | 0.8000 | 0.8200 | -16.327% | 6 | 558 | +10.976% |
| 2026-10-20 | 0.9500 | 1.2100 | 0.9500 | 0.9800 | +8.889% | 26 | 560 | -7.143% |
| 2026-10-19 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -10.891% | 2 | 559 | +1.111% |
| 2026-10-16 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | -9.009% | 6 | 554 | -9.901% |
| 2026-10-15 | 1.4000 | 1.4000 | 1.0600 | 1.1100 | +8.824% | 8 | 556 | -18.018% |
| 2026-10-14 | 1.0500 | 1.0700 | 0.9400 | 1.0200 | +108.163% | 17 | 548 | -10.784% |
| 2026-10-13 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -30.000% | 1 | 548 | +85.714% |
| 2026-10-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -26.316% | 1 | 549 | +30.000% |
| 2026-10-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -29.630% | 2 | 547 | -4.211% |
| 2026-09-30 | 1.2800 | 1.4000 | 1.2800 | 1.3500 | +10.656% | 12 | 537 | -32.593% |
| 2026-09-29 | 1.1000 | 1.3700 | 1.1000 | 1.2200 | -13.475% | 12 | 537 | -25.410% |
| 2026-09-28 | 1.3600 | 1.5500 | 1.3600 | 1.4100 | +2.174% | 16 | 531 | -35.461% |
| 2026-09-25 | 1.2100 | 1.4200 | 1.2100 | 1.3800 | +1.471% | 11 | 534 | -34.058% |
| 2026-09-24 | 1.4200 | 1.5500 | 1.3600 | 1.3600 | -12.258% | 7 | 534 | -33.088% |
| 2026-09-23 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | +4.027% | 2 | 534 | -41.290% |
| 2026-09-22 | 1.4700 | 1.4900 | 1.4400 | 1.4900 | -3.871% | 4 | 534 | -38.926% |
| 2026-09-21 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -12.429% | 3 | 533 | -41.290% |
| 2026-09-18 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | -24.034% | 2 | 531 | -48.588% |
| 2026-09-16 | 2.3400 | 2.5000 | 2.1200 | 2.3300 | -20.748% | 9 | 529 | -60.944% |
| 2026-09-15 | 2.9000 | 3.0000 | 2.8800 | 2.9400 | -13.529% | 4 | 529 | -69.048% |
| 2026-09-14 | 2.9500 | 3.4000 | 2.9500 | 3.4000 | +85.792% | 3 | 526 | -73.235% |
| 2026-09-11 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -25.306% | 7 | 519 | -50.273% |
| 2026-09-10 | 2.2300 | 2.4500 | 2.2300 | 2.4500 | +8.889% | 6 | 519 | -62.857% |
| 2026-09-09 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +34.731% | 1 | 520 | -59.556% |
| 2026-09-04 | 1.9600 | 1.9600 | 1.6700 | 1.6700 | -26.754% | 27 | 514 | -45.509% |
| 2026-09-03 | 2.3200 | 2.6100 | 2.2700 | 2.2800 | -20.833% | 23 | 495 | -60.088% |
| 2026-09-02 | 2.8000 | 2.8800 | 2.7600 | 2.8800 | -8.861% | 25 | 480 | -68.403% |
| 2026-09-01 | 2.9500 | 3.2200 | 2.9500 | 3.1600 | +8.966% | 26 | 476 | -71.203% |
| 2026-08-31 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +9.434% | 1 | 475 | -68.621% |
| 2026-08-28 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.621% | 1 | 474 | -65.660% |
| 2026-08-27 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +0.346% | 1 | 475 | -68.621% |
| 2026-08-26 | 3.0500 | 3.1000 | 2.8900 | 2.8900 | -9.688% | 11 | 468 | -68.512% |
| 2026-08-24 | 3.8000 | 3.8000 | 3.2000 | 3.2000 | -8.571% | 7 | 461 | -71.563% |
| 2026-08-21 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | +55.556% | 4 | 457 | -74.000% |
| 2026-08-19 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -6.250% | 3 | 454 | -59.556% |
| 2026-08-17 | 3.0500 | 3.0500 | 2.0200 | 2.4000 | -18.644% | 107 | 454 | -62.083% |
| 2026-08-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -59.699% | 1 | 455 | -69.153% |
| 2026-08-04 | 7.1500 | 7.3200 | 7.1500 | 7.3200 | -8.500% | 7 | 455 | -87.568% |
| 2026-07-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -21.569% | 1 | 454 | -88.625% |
| 2026-07-30 | 10.4800 | 10.9100 | 10.2000 | 10.2000 | -4.494% | 3 | 454 | -91.078% |
| 2026-07-27 | 11.4000 | 11.4000 | 10.6800 | 10.6800 | +14.839% | 11 | 444 | -91.479% |
| 2026-07-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.000% | 1 | 443 | -90.215% |
| 2026-07-22 | 11.0000 | 11.0000 | 9.3000 | 10.0000 | -12.587% | 4 | 441 | -90.900% |
| 2026-07-17 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +7.116% | 5 | 436 | -92.045% |
| 2026-07-16 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +6.907% | 1 | 436 | -91.479% |
| 2026-07-09 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -13.130% | 1 | 437 | -90.891% |
| 2026-07-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +76.923% | 1 | 436 | -92.087% |
| 2026-06-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -12.399% | 1 | 435 | -86.000% |
| 2026-06-18 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -25.800% | 1 | 436 | -87.736% |
| 2026-06-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -28.571% | 1 | 435 | -90.900% |
| 2026-05-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +7.692% | 1 | 436 | -93.500% |
| 2026-05-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.202% | 1 | 437 | -93.000% |
| 2026-05-01 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | +7.440% | 1 | 436 | -93.224% |
| 2026-04-27 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.932% | 1 | 436 | -92.720% |
| 2026-04-23 | 11.9000 | 11.9000 | 11.1800 | 11.8000 | -37.895% | 3 | 435 | -92.288% |
| 2026-04-20 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -4.040% | 1 | 434 | -95.211% |
| 2026-04-15 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -17.774% | 1 | 433 | -95.404% |
| 2026-04-08 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | -10.149% | 1 | 433 | -96.221% |
| 2026-03-25 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -27.957% | 1 | 434 | -96.604% |
| 2026-03-03 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | -0.535% | 2 | 434 | -97.554% |
| 2026-02-19 | 38.0000 | 38.0000 | 37.3000 | 37.4000 | +1.081% | 15 | 432 | -97.567% |
| 2026-02-18 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -9.314% | 1 | 433 | -97.541% |
| 2026-02-17 | 42.1900 | 42.1900 | 40.8000 | 40.8000 | -1.687% | 2 | 432 | -97.770% |
| 2026-02-13 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +6.959% | 1 | 432 | -97.807% |
| 2026-02-11 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -9.557% | 1 | 432 | -97.655% |
| 2026-02-09 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | -2.500% | 1 | 432 | -97.879% |
| 2026-02-04 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +1.994% | 1 | 433 | -97.932% |
| 2026-02-03 | 39.6300 | 43.1400 | 39.6300 | 43.1400 | +0.794% | 3 | 432 | -97.891% |
| 2026-02-02 | 42.7500 | 42.8000 | 42.7500 | 42.8000 | -9.014% | 2 | 433 | -97.874% |
| 2026-01-30 | 48.2000 | 48.2000 | 44.3900 | 47.0400 | -7.765% | 5 | 431 | -98.065% |
| 2026-01-29 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +1.392% | 1 | 431 | -98.216% |
| 2026-01-28 | 50.0000 | 55.0000 | 50.0000 | 50.3000 | -19.262% | 55 | 430 | -98.191% |
| 2026-01-23 | 62.1000 | 62.3000 | 62.1000 | 62.3000 | -1.111% | 2 | 477 | -98.539% |
| 2026-01-21 | 63.6400 | 63.6400 | 63.0000 | 63.0000 | +18.868% | 2 | 477 | -98.556% |
| 2026-01-20 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -14.516% | 48 | 477 | -98.283% |
| 2026-01-15 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -4.601% | 1 | 429 | -98.532% |
| 2026-01-13 | 64.9900 | 64.9900 | 64.9900 | 64.9900 | -10.420% | 1 | 428 | -98.600% |
| 2026-01-09 | 72.5500 | 72.5500 | 72.5500 | 72.5500 | +6.911% | 1 | 429 | -98.746% |
| 2026-01-08 | 67.8600 | 67.8600 | 67.8600 | 67.8600 | +11.392% | 1 | 428 | -98.659% |
| 2026-01-06 | 61.8400 | 61.8400 | 60.9200 | 60.9200 | +9.000% | 2 | 427 | -98.506% |
| 2026-01-05 | 55.8900 | 55.8900 | 55.8900 | 55.8900 | -12.658% | 1 | 428 | -98.372% |
| 2025-12-29 | 65.3000 | 65.3000 | 63.9900 | 63.9900 | +1.571% | 2 | 428 | -98.578% |
| 2025-12-26 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -3.596% | 1 | 428 | -98.556% |
| 2025-12-22 | 65.3500 | 65.3500 | 65.3500 | 65.3500 | -6.106% | 1 | 428 | -98.607% |
| 2025-12-18 | 69.6000 | 69.6000 | 69.6000 | 69.6000 | -4.396% | 1 | 428 | -98.693% |
| 2025-12-17 | 67.5000 | 72.8000 | 67.5000 | 72.8000 | +19.737% | 2 | 429 | -98.750% |
| 2025-12-16 | 62.5000 | 62.5000 | 60.8000 | 60.8000 | +0.712% | 2 | 427 | -98.503% |
| 2025-12-15 | 60.3700 | 60.3700 | 60.3700 | 60.3700 | -4.493% | 1 | 427 | -98.493% |
| 2025-12-12 | 60.0000 | 63.2100 | 60.0000 | 63.2100 | +7.136% | 2 | 428 | -98.560% |
| 2025-12-11 | 52.5000 | 59.5000 | 52.5000 | 59.0000 | +5.678% | 3 | 426 | -98.458% |
| 2025-12-10 | 65.0000 | 65.0000 | 50.0000 | 55.8300 | -25.560% | 13 | 425 | -98.370% |
| 2025-12-05 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -13.783% | 1 | 426 | -98.787% |
| 2025-12-03 | 88.2000 | 90.5000 | 86.8600 | 86.9900 | +2.101% | 4 | 425 | -98.954% |
| 2025-12-02 | 85.2000 | 85.2000 | 85.2000 | 85.2000 | -12.937% | 125 | 425 | -98.932% |
| 2025-11-25 | 99.3500 | 99.3500 | 97.8600 | 97.8600 | +3.775% | 2 | 300 | -99.070% |
| 2025-11-24 | 93.7700 | 94.3000 | 93.7700 | 94.3000 | 0.000% | 600 | 300 | -99.035% |