GEV261218P00770000
GEV Dec 18 2026 770.00 Put
optionOPRA
EODOct 29, 2026
18.20USD-9.000%(-1.80)78Vol282OI
GEV261218P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 18.0000 | 18.4300 | 14.8000 | 18.2000 | -9.000% | 78 | 276 | 0.000% |
| 2026-10-28 | 18.7000 | 25.9000 | 18.2300 | 20.0000 | +5.708% | 19 | 267 | -9.000% |
| 2026-10-27 | 22.6000 | 23.5500 | 18.9200 | 18.9200 | -32.908% | 12 | 271 | -3.805% |
| 2026-10-26 | 37.8300 | 37.8300 | 27.4600 | 28.2000 | -34.419% | 15 | 279 | -35.461% |
| 2026-10-23 | 44.6300 | 44.8000 | 43.0000 | 43.0000 | -3.566% | 3 | 277 | -57.674% |
| 2026-10-22 | 26.7000 | 45.5500 | 26.7000 | 44.5900 | +102.039% | 147 | 186 | -59.184% |
| 2026-10-20 | 19.9900 | 22.4000 | 19.9900 | 22.0700 | +36.235% | 3 | 184 | -17.535% |
| 2026-10-19 | 15.6500 | 16.2000 | 15.6500 | 16.2000 | -9.497% | 2 | 185 | +12.346% |
| 2026-10-16 | 16.2000 | 17.9000 | 16.2000 | 17.9000 | -6.965% | 3 | 185 | +1.676% |
| 2026-10-15 | 21.4500 | 21.4500 | 19.2400 | 19.2400 | +19.503% | 12 | 195 | -5.405% |
| 2026-10-14 | 15.1200 | 16.1000 | 15.1200 | 16.1000 | +69.474% | 5 | 195 | +13.043% |
| 2026-10-12 | 9.0000 | 9.5000 | 9.0000 | 9.5000 | +7.955% | 5 | 199 | +91.579% |
| 2026-10-09 | 8.7500 | 8.8000 | 8.7500 | 8.8000 | -27.572% | 10 | 199 | +106.818% |
| 2026-10-08 | 9.2400 | 12.1500 | 9.0900 | 12.1500 | +8.482% | 16 | 195 | +49.794% |
| 2026-10-07 | 11.1400 | 11.2900 | 9.8000 | 11.2000 | +64.464% | 30 | 173 | +62.500% |
| 2026-10-06 | 10.4000 | 10.4000 | 6.8100 | 6.8100 | -36.355% | 31 | 165 | +167.254% |
| 2026-10-05 | 12.9600 | 12.9600 | 10.5200 | 10.7000 | -28.091% | 18 | 163 | +70.093% |
| 2026-10-01 | 18.3000 | 18.3000 | 14.8800 | 14.8800 | -22.094% | 6 | 160 | +22.312% |
| 2026-09-30 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +36.429% | 1 | 160 | -4.712% |
| 2026-09-29 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -15.916% | 1 | 161 | +30.000% |
| 2026-09-28 | 17.2900 | 17.2900 | 15.4500 | 16.6500 | -9.951% | 5 | 159 | +9.309% |
| 2026-09-25 | 17.3000 | 18.4900 | 17.3000 | 18.4900 | -11.404% | 2 | 159 | -1.568% |
| 2026-09-23 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | -3.155% | 1 | 159 | -12.793% |
| 2026-09-22 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +2.766% | 1 | 158 | -15.545% |
| 2026-09-21 | 21.5000 | 21.7600 | 20.9700 | 20.9700 | -19.962% | 45 | 149 | -13.209% |
| 2026-09-16 | 31.1300 | 31.1300 | 26.2000 | 26.2000 | -24.058% | 3 | 149 | -30.534% |
| 2026-09-15 | 33.8000 | 34.5000 | 33.8000 | 34.5000 | -9.662% | 4 | 147 | -47.246% |
| 2026-09-14 | 37.9000 | 38.5000 | 37.9000 | 38.1900 | +73.591% | 3 | 146 | -52.344% |
| 2026-09-11 | 22.8000 | 22.8000 | 22.0000 | 22.0000 | -25.926% | 11 | 157 | -17.273% |
| 2026-09-10 | 28.0000 | 29.7000 | 28.0000 | 29.7000 | +25.901% | 2 | 156 | -38.721% |
| 2026-09-09 | 23.5000 | 23.5900 | 23.3000 | 23.5900 | -1.708% | 3 | 156 | -22.849% |
| 2026-09-04 | 24.4000 | 24.4000 | 24.0000 | 24.0000 | -6.433% | 6 | 161 | -24.167% |
| 2026-09-03 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -17.258% | 1 | 161 | -29.045% |
| 2026-09-02 | 35.7000 | 35.7000 | 30.7900 | 31.0000 | -11.681% | 6 | 160 | -41.290% |
| 2026-09-01 | 39.7000 | 39.7000 | 35.1000 | 35.1000 | -5.365% | 70 | 117 | -48.148% |
| 2026-08-31 | 37.0900 | 37.0900 | 37.0900 | 37.0900 | +20.032% | 1 | 116 | -50.930% |
| 2026-08-28 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +4.286% | 10 | 115 | -41.100% |
| 2026-08-27 | 26.8000 | 29.6300 | 26.8000 | 29.6300 | +1.821% | 10 | 115 | -38.576% |
| 2026-08-26 | 28.2000 | 29.1000 | 28.2000 | 29.1000 | -14.412% | 7 | 114 | -37.457% |
| 2026-08-25 | 32.6000 | 34.6000 | 32.6000 | 34.0000 | +7.595% | 14 | 109 | -46.471% |
| 2026-08-20 | 31.0000 | 32.2400 | 31.0000 | 31.6000 | +34.468% | 6 | 110 | -42.405% |
| 2026-08-18 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +33.523% | 1 | 109 | -22.553% |
| 2026-08-17 | 20.3400 | 20.3400 | 17.5400 | 17.6000 | -18.632% | 18 | 112 | +3.409% |
| 2026-08-14 | 22.4300 | 22.4600 | 21.6000 | 21.6300 | -4.292% | 7 | 111 | -15.858% |
| 2026-08-13 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -41.069% | 1 | 112 | -19.469% |
| 2026-08-07 | 37.9000 | 38.4000 | 37.9000 | 38.3500 | +8.333% | 16 | 117 | -52.542% |
| 2026-08-05 | 35.6000 | 35.6000 | 35.4000 | 35.4000 | -18.807% | 2 | 118 | -48.588% |
| 2026-08-03 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | -9.167% | 2 | 116 | -58.257% |
| 2026-07-30 | 51.6000 | 51.6000 | 48.0000 | 48.0000 | -14.469% | 5 | 117 | -62.083% |
| 2026-07-27 | 56.1200 | 56.1200 | 56.1200 | 56.1200 | +14.531% | 2 | 118 | -67.569% |
| 2026-07-22 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +26.452% | 10 | 108 | -62.857% |
| 2026-07-21 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | -3.125% | 2 | 106 | -53.032% |
| 2026-07-20 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -14.712% | 1 | 106 | -54.500% |
| 2026-07-17 | 48.4000 | 48.5000 | 46.9000 | 46.9000 | +2.851% | 16 | 97 | -61.194% |
| 2026-07-15 | 48.2500 | 48.2500 | 45.6000 | 45.6000 | +0.220% | 6 | 93 | -60.088% |
| 2026-07-13 | 44.7000 | 45.6000 | 44.5000 | 45.5000 | +14.322% | 18 | 102 | -60.000% |
| 2026-07-10 | 40.5000 | 40.5000 | 39.8000 | 39.8000 | +24.375% | 2 | 103 | -54.271% |
| 2026-06-30 | 31.3000 | 32.2000 | 31.3000 | 32.0000 | -18.782% | 28 | 103 | -43.125% |
| 2026-06-26 | 38.8900 | 39.5000 | 38.6000 | 39.4000 | +10.986% | 42 | 103 | -53.807% |
| 2026-06-25 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -6.332% | 3 | 101 | -48.732% |
| 2026-06-24 | 38.2000 | 38.2000 | 37.8000 | 37.9000 | -1.558% | 4 | 101 | -51.979% |
| 2026-06-23 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -17.026% | 1 | 102 | -52.727% |
| 2026-06-16 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | -10.597% | 1 | 103 | -60.776% |
| 2026-06-15 | 56.5000 | 56.5000 | 51.9000 | 51.9000 | -27.107% | 2 | 103 | -64.933% |
| 2026-06-10 | 71.2000 | 71.2000 | 71.2000 | 71.2000 | +11.076% | 2 | 101 | -74.438% |
| 2026-06-08 | 63.7000 | 64.1000 | 63.7000 | 64.1000 | -1.385% | 2 | 100 | -71.607% |
| 2026-06-05 | 62.5000 | 65.0000 | 61.9000 | 65.0000 | +10.733% | 14 | 94 | -72.000% |
| 2026-06-04 | 65.3800 | 65.3800 | 58.7000 | 58.7000 | +4.060% | 6 | 89 | -68.995% |
| 2026-06-03 | 54.5300 | 58.4200 | 54.5300 | 56.4100 | -1.381% | 4 | 88 | -67.736% |
| 2026-05-29 | 56.6000 | 57.2000 | 56.6000 | 57.2000 | -2.155% | 10 | 83 | -68.182% |
| 2026-05-18 | 59.0000 | 59.0000 | 58.4600 | 58.4600 | +31.696% | 14 | 83 | -68.868% |
| 2026-05-05 | 44.3900 | 44.3900 | 44.3900 | 44.3900 | -16.842% | 3 | 83 | -59.000% |
| 2026-04-28 | 53.3800 | 53.3800 | 53.3800 | 53.3800 | -15.858% | 1 | 83 | -65.905% |
| 2026-04-20 | 63.3000 | 64.0000 | 63.3000 | 63.4400 | -39.146% | 152 | 82 | -71.311% |
| 2026-03-20 | 104.2500 | 104.2500 | 104.2500 | 104.2500 | -19.498% | 3 | 12 | -82.542% |
| 2026-03-06 | 129.5000 | 129.5000 | 129.5000 | 129.5000 | +9.932% | 1 | 9 | -85.946% |
| 2026-03-05 | 117.8000 | 117.8000 | 117.8000 | 117.8000 | +9.786% | 1 | 9 | -84.550% |
| 2026-03-04 | 107.0000 | 107.3000 | 107.0000 | 107.3000 | +13.931% | 2 | 8 | -83.038% |
| 2026-02-25 | 94.0500 | 94.1800 | 93.9300 | 94.1800 | -19.710% | 4 | 7 | -80.675% |
| 2026-02-11 | 117.4000 | 117.4000 | 117.3000 | 117.3000 | -30.509% | 6 | 7 | -84.484% |
| 2026-01-05 | 170.5000 | 170.5000 | 168.8000 | 168.8000 | -13.657% | 2 | 1 | -89.218% |
| 2025-12-17 | 194.1000 | 195.5000 | 194.1000 | 195.5000 | +13.511% | 3 | 1 | -90.691% |
| 2025-12-15 | 172.2300 | 172.2300 | 172.2300 | 172.2300 | 0.000% | 2 | 2 | -89.433% |