GEV261218P00790000
GEV Dec 18 2026 790.00 Put
optionOPRA
EODOct 29, 2026
22.40USD-12.500%(-3.20)11Vol314OI
GEV261218P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 20.00 | 22.77 | 19.6000 | 22.4000 | -12.500% | 11 | 308 | 0.000% |
| 2026-10-28 | 34.40 | 34.50 | 24.1500 | 25.6000 | +6.934% | 82 | 248 | -12.500% |
| 2026-10-27 | 28.30 | 28.36 | 23.6000 | 23.9400 | -35.122% | 4 | 247 | -6.433% |
| 2026-10-26 | 36.06 | 36.90 | 35.8500 | 36.9000 | -28.984% | 7 | 248 | -39.295% |
| 2026-10-23 | 55.21 | 57.30 | 44.9000 | 51.9600 | -6.040% | 44 | 240 | -56.890% |
| 2026-10-22 | 43.71 | 55.30 | 43.7100 | 55.3000 | +192.593% | 56 | 219 | -59.494% |
| 2026-10-21 | 20.03 | 20.86 | 18.7000 | 18.9000 | -28.409% | 11 | 216 | +18.519% |
| 2026-10-20 | 23.08 | 27.50 | 22.8500 | 26.4000 | +11.770% | 5 | 216 | -15.152% |
| 2026-10-19 | 19.65 | 23.62 | 19.6500 | 23.6200 | +20.449% | 4 | 215 | -5.165% |
| 2026-10-16 | 19.61 | 19.61 | 19.6100 | 19.6100 | -19.367% | 1 | 214 | +14.227% |
| 2026-10-15 | 25.25 | 25.25 | 24.3200 | 24.3200 | +11.050% | 8 | 208 | -7.895% |
| 2026-10-14 | 19.00 | 21.90 | 19.0000 | 21.9000 | +58.696% | 52 | 160 | +2.283% |
| 2026-10-13 | 13.80 | 13.80 | 13.8000 | 13.8000 | +24.324% | 1 | 160 | +62.319% |
| 2026-10-12 | 11.10 | 11.10 | 11.1000 | 11.1000 | +6.731% | 1 | 159 | +101.802% |
| 2026-10-09 | 13.20 | 13.20 | 10.4000 | 10.4000 | -29.966% | 12 | 157 | +115.385% |
| 2026-10-08 | 12.06 | 14.85 | 11.5000 | 14.8500 | +16.745% | 5 | 156 | +50.842% |
| 2026-10-07 | 13.38 | 13.38 | 12.7200 | 12.7200 | +28.097% | 2 | 154 | +76.101% |
| 2026-10-06 | 12.90 | 12.90 | 8.9500 | 9.9300 | -28.303% | 12 | 157 | +125.579% |
| 2026-10-05 | 14.90 | 14.90 | 13.8500 | 13.8500 | -18.047% | 6 | 157 | +61.733% |
| 2026-10-02 | 16.90 | 16.90 | 16.9000 | 16.9000 | -8.152% | 3 | 156 | +32.544% |
| 2026-10-01 | 18.40 | 18.40 | 18.4000 | 18.4000 | -14.419% | 10 | 149 | +21.739% |
| 2026-09-30 | 19.45 | 21.50 | 19.4500 | 21.5000 | 0.000% | 15 | 151 | +4.186% |
| 2026-09-29 | 21.50 | 21.50 | 21.5000 | 21.5000 | -2.273% | 2 | 151 | +4.186% |
| 2026-09-28 | 22.10 | 22.10 | 21.5000 | 22.0000 | -2.352% | 5 | 147 | +1.818% |
| 2026-09-25 | 22.53 | 22.53 | 22.5300 | 22.5300 | -16.152% | 1 | 146 | -0.577% |
| 2026-09-24 | 26.87 | 26.87 | 26.8700 | 26.8700 | +7.480% | 1 | 147 | -16.636% |
| 2026-09-23 | 25.90 | 25.90 | 25.0000 | 25.0000 | -8.759% | 3 | 147 | -10.400% |
| 2026-09-22 | 27.40 | 27.40 | 27.4000 | 27.4000 | +9.600% | 1 | 146 | -18.248% |
| 2026-09-21 | 23.19 | 25.00 | 23.1900 | 25.0000 | -14.030% | 6 | 145 | -10.400% |
| 2026-09-18 | 29.08 | 29.08 | 29.0800 | 29.0800 | +19.671% | 1 | 144 | -22.971% |
| 2026-09-17 | 24.30 | 24.30 | 24.3000 | 24.3000 | -21.359% | 5 | 144 | -7.819% |
| 2026-09-16 | 30.90 | 30.90 | 30.9000 | 30.9000 | -26.603% | 1 | 145 | -27.508% |
| 2026-09-15 | 39.90 | 42.30 | 39.9000 | 42.1000 | -5.964% | 41 | 110 | -46.793% |
| 2026-09-14 | 42.80 | 46.00 | 42.8000 | 44.7700 | +41.097% | 4 | 107 | -49.966% |
| 2026-09-10 | 30.30 | 31.73 | 30.3000 | 31.7300 | +12.120% | 7 | 105 | -29.404% |
| 2026-09-09 | 27.70 | 28.30 | 27.7000 | 28.3000 | +11.769% | 3 | 103 | -20.848% |
| 2026-09-08 | 25.32 | 25.32 | 25.3200 | 25.3200 | -16.984% | 1 | 104 | -11.532% |
| 2026-09-03 | 31.00 | 31.15 | 30.5000 | 30.5000 | -15.746% | 5 | 104 | -26.557% |
| 2026-09-02 | 36.20 | 36.20 | 36.2000 | 36.2000 | -21.696% | 2 | 102 | -38.122% |
| 2026-09-01 | 47.00 | 47.00 | 46.2300 | 46.2300 | +6.816% | 2 | 101 | -51.547% |
| 2026-08-31 | 43.28 | 43.28 | 43.2800 | 43.2800 | +26.921% | 1 | 101 | -48.244% |
| 2026-08-26 | 35.60 | 35.60 | 33.2000 | 34.1000 | -12.810% | 8 | 97 | -34.311% |
| 2026-08-25 | 39.01 | 39.14 | 37.3000 | 39.1100 | +5.989% | 4 | 101 | -42.726% |
| 2026-08-20 | 35.10 | 39.20 | 35.1000 | 36.9000 | +8.243% | 23 | 91 | -39.295% |
| 2026-08-19 | 35.30 | 35.30 | 34.0900 | 34.0900 | +22.186% | 2 | 90 | -34.292% |
| 2026-08-13 | 28.98 | 28.98 | 27.9000 | 27.9000 | -30.198% | 2 | 90 | -19.713% |
| 2026-08-10 | 39.97 | 39.97 | 39.9700 | 39.9700 | -8.263% | 1 | 89 | -43.958% |
| 2026-08-04 | 45.58 | 45.58 | 43.5700 | 43.5700 | -7.219% | 4 | 89 | -48.588% |
| 2026-08-03 | 46.66 | 47.18 | 46.6600 | 46.9600 | -19.313% | 32 | 75 | -52.300% |
| 2026-07-30 | 58.20 | 58.20 | 58.2000 | 58.2000 | -17.564% | 1 | 76 | -61.512% |
| 2026-07-29 | 70.60 | 70.60 | 70.6000 | 70.6000 | +34.553% | 7 | 69 | -68.272% |
| 2026-07-23 | 52.47 | 52.47 | 52.4700 | 52.4700 | -3.013% | 1 | 69 | -57.309% |
| 2026-07-22 | 49.90 | 55.90 | 49.9000 | 54.1000 | +0.558% | 12 | 63 | -58.595% |
| 2026-07-17 | 51.50 | 53.90 | 51.5000 | 53.8000 | +1.509% | 9 | 58 | -58.364% |
| 2026-07-15 | 53.30 | 53.30 | 53.0000 | 53.0000 | +6.640% | 2 | 57 | -57.736% |
| 2026-07-13 | 49.90 | 49.90 | 49.7000 | 49.7000 | +23.325% | 2 | 57 | -54.930% |
| 2026-06-29 | 40.00 | 40.30 | 40.0000 | 40.3000 | -7.036% | 7 | 61 | -44.417% |
| 2026-06-24 | 42.90 | 43.40 | 42.9000 | 43.3500 | -14.158% | 10 | 58 | -48.328% |
| 2026-06-17 | 50.50 | 50.50 | 50.5000 | 50.5000 | -2.510% | 2 | 56 | -55.644% |
| 2026-06-16 | 51.80 | 51.80 | 51.8000 | 51.8000 | -16.181% | 1 | 56 | -56.757% |
| 2026-06-15 | 61.30 | 61.80 | 61.3000 | 61.8000 | -21.073% | 2 | 54 | -63.754% |
| 2026-06-11 | 78.30 | 78.30 | 78.3000 | 78.3000 | +12.987% | 1 | 54 | -71.392% |
| 2026-06-05 | 69.50 | 69.50 | 69.3000 | 69.3000 | +2.819% | 2 | 53 | -67.677% |
| 2026-06-01 | 67.60 | 67.60 | 67.4000 | 67.4000 | +26.217% | 2 | 52 | -66.766% |
| 2026-05-13 | 53.30 | 53.40 | 53.3000 | 53.4000 | +1.136% | 2 | 53 | -58.052% |
| 2026-05-07 | 52.30 | 52.80 | 52.3000 | 52.8000 | +10.000% | 2 | 52 | -57.576% |
| 2026-05-06 | 47.90 | 48.00 | 47.9000 | 48.0000 | -3.323% | 2 | 52 | -53.333% |
| 2026-04-22 | 48.20 | 49.65 | 48.2000 | 49.6500 | -28.510% | 6 | 52 | -54.884% |
| 2026-04-20 | 69.58 | 69.60 | 69.4500 | 69.4500 | -3.138% | 8 | 48 | -67.747% |
| 2026-04-17 | 71.70 | 71.70 | 71.7000 | 71.7000 | -2.316% | 3 | 47 | -68.759% |
| 2026-04-16 | 73.40 | 73.40 | 73.4000 | 73.4000 | +1.521% | 1 | 47 | -69.482% |
| 2026-04-15 | 72.40 | 72.40 | 72.3000 | 72.3000 | -28.487% | 12 | 46 | -69.018% |
| 2026-04-07 | 101.10 | 101.10 | 101.1000 | 101.1000 | +2.214% | 1 | 42 | -77.844% |
| 2026-04-01 | 98.10 | 98.91 | 97.9000 | 98.9100 | +9.778% | 60 | 42 | -77.353% |
| 2026-03-25 | 89.90 | 90.10 | 89.9000 | 90.1000 | -27.427% | 2 | 18 | -75.139% |
| 2026-03-13 | 124.15 | 124.15 | 124.1500 | 124.1500 | +8.523% | 1 | 18 | -81.957% |
| 2026-03-04 | 114.40 | 114.40 | 114.4000 | 114.4000 | +11.719% | 1 | 18 | -80.420% |
| 2026-02-25 | 102.20 | 102.70 | 102.0800 | 102.4000 | -17.552% | 16 | 9 | -78.125% |
| 2026-02-18 | 124.20 | 124.20 | 124.2000 | 124.2000 | -0.080% | 2 | 9 | -81.965% |
| 2026-02-12 | 124.30 | 124.30 | 124.3000 | 124.3000 | -30.169% | 7 | 8 | -81.979% |
| 2026-01-20 | 178.00 | 178.00 | 178.0000 | 178.0000 | -11.000% | 1 | 1 | -87.416% |
| 2026-01-14 | 200.00 | 200.00 | 200.0000 | 200.0000 | 0.000% | 1 | 1 | -88.800% |