GEV261218P00780000
GEV Dec 18 2026 780.00 Put
optionOPRA
EODOct 29, 2026
20.25USD-3.110%(-0.65)22Vol503OI
GEV261218P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 21.2500 | 21.4400 | 17.2500 | 20.2500 | -3.110% | 22 | 491 | 0.000% |
| 2026-10-28 | 31.0000 | 31.0000 | 20.6200 | 20.9000 | +0.869% | 6 | 485 | -3.110% |
| 2026-10-27 | 26.0600 | 26.3600 | 20.7200 | 20.7200 | -31.459% | 10 | 483 | -2.268% |
| 2026-10-26 | 32.1000 | 32.2000 | 30.2300 | 30.2300 | -32.837% | 5 | 482 | -33.014% |
| 2026-10-23 | 46.9900 | 46.9900 | 41.8200 | 45.0100 | -7.955% | 12 | 479 | -55.010% |
| 2026-10-22 | 39.8500 | 48.9000 | 39.8500 | 48.9000 | +97.576% | 49 | 463 | -58.589% |
| 2026-10-20 | 20.7300 | 24.9200 | 20.7000 | 24.7500 | +32.212% | 7 | 461 | -18.182% |
| 2026-10-19 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | +2.128% | 1 | 461 | +8.173% |
| 2026-10-16 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | -6.954% | 2 | 459 | +10.475% |
| 2026-10-15 | 23.4000 | 30.8000 | 19.7000 | 19.7000 | +5.630% | 7 | 459 | +2.792% |
| 2026-10-14 | 13.3000 | 18.6500 | 13.3000 | 18.6500 | +51.626% | 7 | 456 | +8.579% |
| 2026-10-13 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +24.242% | 1 | 456 | +64.634% |
| 2026-10-12 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 3 | 456 | +104.545% |
| 2026-10-09 | 11.9000 | 11.9000 | 9.9000 | 9.9000 | -27.737% | 6 | 453 | +104.545% |
| 2026-10-08 | 10.4500 | 13.7000 | 10.4500 | 13.7000 | +24.545% | 3 | 452 | +47.810% |
| 2026-10-07 | 11.0100 | 11.8800 | 11.0000 | 11.0000 | +23.735% | 8 | 457 | +84.091% |
| 2026-10-06 | 11.7000 | 11.7000 | 7.9900 | 8.8900 | -27.724% | 7 | 456 | +127.784% |
| 2026-10-05 | 12.6900 | 12.6900 | 11.7000 | 12.3000 | -18.543% | 32 | 445 | +64.634% |
| 2026-10-02 | 14.2000 | 17.2000 | 14.2000 | 15.1000 | -9.200% | 10 | 442 | +34.106% |
| 2026-10-01 | 19.2500 | 19.2500 | 16.6000 | 16.6300 | -20.431% | 6 | 443 | +21.768% |
| 2026-09-30 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +22.941% | 1 | 443 | -3.110% |
| 2026-09-29 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -15.423% | 2 | 441 | +19.118% |
| 2026-09-28 | 19.5900 | 20.2000 | 18.4000 | 20.1000 | -1.760% | 15 | 442 | +0.746% |
| 2026-09-25 | 21.0000 | 21.0000 | 20.4600 | 20.4600 | -9.469% | 13 | 441 | -1.026% |
| 2026-09-24 | 22.6500 | 22.6500 | 22.6000 | 22.6000 | +1.345% | 2 | 443 | -10.398% |
| 2026-09-23 | 22.1800 | 22.3000 | 22.1800 | 22.3000 | +0.090% | 11 | 432 | -9.193% |
| 2026-09-22 | 23.3000 | 23.3000 | 21.8700 | 22.2800 | +4.112% | 4 | 432 | -9.111% |
| 2026-09-21 | 22.8800 | 22.8800 | 21.4000 | 21.4000 | -19.488% | 4 | 430 | -5.374% |
| 2026-09-18 | 26.2300 | 26.7500 | 26.2000 | 26.5800 | -5.071% | 8 | 434 | -23.815% |
| 2026-09-17 | 24.4000 | 28.0000 | 24.4000 | 28.0000 | -19.540% | 5 | 430 | -27.679% |
| 2026-09-16 | 34.2000 | 34.8000 | 34.2000 | 34.8000 | -6.827% | 4 | 429 | -41.810% |
| 2026-09-15 | 36.1700 | 37.6200 | 36.1700 | 37.3500 | -7.664% | 325 | 147 | -45.783% |
| 2026-09-14 | 36.0000 | 41.4000 | 36.0000 | 40.4500 | +66.804% | 10 | 143 | -49.938% |
| 2026-09-11 | 24.4200 | 24.4200 | 24.2500 | 24.2500 | -0.615% | 2 | 145 | -16.495% |
| 2026-09-09 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -1.692% | 1 | 144 | -17.008% |
| 2026-09-08 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | -13.549% | 1 | 143 | -18.413% |
| 2026-09-03 | 28.7100 | 28.7100 | 28.7100 | 28.7100 | -10.281% | 1 | 143 | -29.467% |
| 2026-09-02 | 38.6000 | 38.6000 | 32.0000 | 32.0000 | -20.596% | 5 | 144 | -36.719% |
| 2026-09-01 | 42.1000 | 42.7000 | 40.3000 | 40.3000 | +3.333% | 7 | 139 | -49.752% |
| 2026-08-31 | 39.7000 | 40.1000 | 39.0000 | 39.0000 | +13.076% | 5 | 135 | -48.077% |
| 2026-08-28 | 32.9500 | 34.4900 | 32.9500 | 34.4900 | +9.841% | 4 | 135 | -41.287% |
| 2026-08-27 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -13.140% | 1 | 134 | -35.510% |
| 2026-08-25 | 36.1400 | 36.2000 | 35.9000 | 36.1500 | +6.324% | 8 | 142 | -43.983% |
| 2026-08-24 | 36.4800 | 36.4800 | 34.0000 | 34.0000 | +3.343% | 14 | 134 | -40.441% |
| 2026-08-21 | 33.5000 | 33.5000 | 32.9000 | 32.9000 | -2.663% | 2 | 134 | -38.450% |
| 2026-08-20 | 35.1000 | 35.1000 | 33.8000 | 33.8000 | +14.499% | 9 | 125 | -40.089% |
| 2026-08-18 | 29.5200 | 29.5200 | 29.5200 | 29.5200 | +48.715% | 1 | 124 | -31.402% |
| 2026-08-17 | 21.1500 | 21.1500 | 18.4500 | 19.8500 | -14.440% | 11 | 121 | +2.015% |
| 2026-08-14 | 23.4000 | 23.5000 | 23.1000 | 23.2000 | -9.728% | 5 | 122 | -12.716% |
| 2026-08-13 | 23.4000 | 25.7000 | 23.4000 | 25.7000 | -36.543% | 4 | 120 | -21.206% |
| 2026-08-07 | 45.5200 | 45.5200 | 40.4600 | 40.5000 | +5.195% | 9 | 116 | -50.000% |
| 2026-08-04 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -9.262% | 1 | 116 | -47.403% |
| 2026-07-31 | 42.4300 | 42.4300 | 42.4300 | 42.4300 | -22.855% | 1 | 115 | -52.274% |
| 2026-07-30 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -9.732% | 3 | 116 | -63.182% |
| 2026-07-28 | 60.9300 | 60.9300 | 60.9300 | 60.9300 | +9.233% | 1 | 115 | -66.765% |
| 2026-07-27 | 48.9000 | 56.0100 | 48.9000 | 55.7800 | +46.366% | 39 | 99 | -63.697% |
| 2026-07-21 | 38.1100 | 38.1100 | 38.1100 | 38.1100 | -25.856% | 1 | 98 | -46.864% |
| 2026-07-17 | 50.6000 | 51.4000 | 50.6000 | 51.4000 | +1.381% | 22 | 90 | -60.603% |
| 2026-07-16 | 51.1000 | 51.1000 | 50.7000 | 50.7000 | +6.067% | 10 | 93 | -60.059% |
| 2026-07-15 | 48.3000 | 48.3000 | 47.8000 | 47.8000 | -4.400% | 2 | 94 | -57.636% |
| 2026-07-07 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +31.579% | 1 | 93 | -59.500% |
| 2026-06-29 | 37.5000 | 38.0000 | 37.5000 | 38.0000 | -6.173% | 4 | 95 | -46.711% |
| 2026-06-25 | 40.0000 | 40.5000 | 40.0000 | 40.5000 | +0.124% | 2 | 95 | -50.000% |
| 2026-06-24 | 40.4500 | 40.4500 | 40.4500 | 40.4500 | -4.306% | 1 | 96 | -49.938% |
| 2026-06-23 | 42.2700 | 42.2700 | 42.2700 | 42.2700 | +26.937% | 1 | 95 | -52.094% |
| 2026-06-22 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -55.894% | 1 | 95 | -39.189% |
| 2026-06-09 | 71.1000 | 75.5000 | 71.1000 | 75.5000 | +13.534% | 3 | 93 | -73.179% |
| 2026-06-08 | 66.8000 | 66.8000 | 66.5000 | 66.5000 | -2.820% | 3 | 92 | -69.549% |
| 2026-06-05 | 65.5000 | 68.4300 | 64.8000 | 68.4300 | +14.050% | 7 | 92 | -70.408% |
| 2026-05-29 | 59.8000 | 60.0000 | 59.8000 | 60.0000 | +22.449% | 2 | 92 | -66.250% |
| 2026-05-22 | 49.2300 | 49.4000 | 49.0000 | 49.0000 | -14.634% | 11 | 84 | -58.673% |
| 2026-05-19 | 60.5000 | 60.5000 | 57.4000 | 57.4000 | +6.041% | 3 | 83 | -64.721% |
| 2026-05-15 | 54.1300 | 54.1300 | 54.1300 | 54.1300 | +6.075% | 2 | 85 | -62.590% |
| 2026-05-07 | 51.1600 | 52.3900 | 51.0300 | 51.0300 | +12.401% | 6 | 85 | -60.317% |
| 2026-05-06 | 45.4000 | 45.4000 | 45.4000 | 45.4000 | -1.369% | 4 | 85 | -55.396% |
| 2026-05-05 | 46.0200 | 46.4000 | 45.6100 | 46.0300 | -8.307% | 24 | 62 | -56.007% |
| 2026-04-30 | 50.5000 | 50.5000 | 50.2000 | 50.2000 | +1.826% | 5 | 67 | -59.661% |
| 2026-04-27 | 49.0900 | 49.3000 | 48.9000 | 49.3000 | +9.483% | 12 | 62 | -58.925% |
| 2026-04-24 | 44.9200 | 45.0300 | 44.9200 | 45.0300 | -4.395% | 2 | 57 | -55.030% |
| 2026-04-22 | 47.1000 | 47.1000 | 47.1000 | 47.1000 | -27.650% | 1 | 56 | -57.006% |
| 2026-04-21 | 64.7000 | 65.5000 | 64.7000 | 65.1000 | -3.255% | 5 | 53 | -68.894% |
| 2026-04-20 | 66.6000 | 67.2900 | 66.4800 | 67.2900 | -4.553% | 44 | 53 | -69.906% |
| 2026-04-16 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | -43.237% | 1 | 34 | -71.277% |
| 2026-03-30 | 124.3000 | 124.3000 | 124.2000 | 124.2000 | +43.967% | 2 | 33 | -83.696% |
| 2026-03-25 | 86.2700 | 86.2700 | 86.2700 | 86.2700 | -19.298% | 2 | 33 | -76.527% |
| 2026-03-20 | 106.6000 | 106.9000 | 106.6000 | 106.9000 | -2.641% | 16 | 33 | -81.057% |
| 2026-03-04 | 109.8000 | 109.8000 | 109.8000 | 109.8000 | +4.571% | 1 | 26 | -81.557% |
| 2026-02-27 | 105.0000 | 105.0000 | 105.0000 | 105.0000 | -0.095% | 3 | 26 | -80.714% |
| 2026-02-24 | 105.0000 | 105.2000 | 105.0000 | 105.1000 | -10.171% | 7 | 26 | -80.733% |
| 2026-02-23 | 117.8000 | 117.8000 | 117.0000 | 117.0000 | +1.739% | 18 | 21 | -82.692% |
| 2026-02-18 | 115.0000 | 115.0000 | 115.0000 | 115.0000 | -17.326% | 1 | 4 | -82.391% |
| 2026-02-06 | 139.3000 | 139.3000 | 139.1000 | 139.1000 | -20.650% | 2 | 3 | -85.442% |
| 2026-01-05 | 175.3000 | 175.3000 | 175.3000 | 175.3000 | -7.249% | 2 | 1 | -88.448% |
| 2025-12-22 | 189.0000 | 189.0000 | 189.0000 | 189.0000 | 0.000% | 1 | 1 | -89.286% |