GEV261218P00800000
GEV Dec 18 2026 800.00 Put
optionOPRA
EODOct 29, 2026
25.51USD-10.176%(-2.89)39Vol729OI
GEV261218P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 26.00 | 26.94 | 21.4000 | 25.51 | -10.176% | 39 | 713 | 0.000% |
| 2026-10-28 | 30.16 | 41.00 | 25.5000 | 28.40 | +5.931% | 64 | 688 | -10.176% |
| 2026-10-27 | 32.40 | 34.00 | 26.0900 | 26.81 | -27.541% | 36 | 684 | -4.849% |
| 2026-10-26 | 47.53 | 49.00 | 37.0000 | 37.00 | -33.810% | 44 | 705 | -31.054% |
| 2026-10-23 | 57.22 | 63.75 | 50.0000 | 55.90 | -3.621% | 156 | 585 | -54.365% |
| 2026-10-22 | 28.60 | 59.00 | 28.6000 | 58.00 | +163.636% | 638 | 467 | -56.017% |
| 2026-10-21 | 21.83 | 23.07 | 20.9000 | 22.00 | -27.869% | 16 | 457 | +15.955% |
| 2026-10-20 | 30.77 | 31.40 | 25.0000 | 30.50 | +16.457% | 72 | 464 | -16.361% |
| 2026-10-19 | 24.00 | 27.20 | 22.4000 | 26.19 | +4.301% | 23 | 459 | -2.596% |
| 2026-10-16 | 21.72 | 25.23 | 21.7200 | 25.11 | +2.952% | 161 | 486 | +1.593% |
| 2026-10-15 | 30.55 | 36.00 | 24.3900 | 24.39 | +4.723% | 45 | 480 | +4.592% |
| 2026-10-14 | 16.82 | 25.94 | 15.2200 | 23.29 | +71.250% | 47 | 468 | +9.532% |
| 2026-10-13 | 15.80 | 15.80 | 13.6000 | 13.60 | +8.974% | 8 | 471 | +87.574% |
| 2026-10-12 | 12.80 | 13.10 | 12.0000 | 12.48 | +12.432% | 22 | 457 | +104.407% |
| 2026-10-09 | 15.60 | 15.60 | 11.1000 | 11.10 | -30.189% | 26 | 446 | +129.820% |
| 2026-10-08 | 15.20 | 16.12 | 12.2000 | 15.90 | +8.904% | 17 | 448 | +60.440% |
| 2026-10-07 | 13.02 | 15.29 | 13.0200 | 14.60 | +33.822% | 12 | 442 | +74.726% |
| 2026-10-06 | 14.55 | 14.55 | 9.6100 | 10.91 | -29.156% | 50 | 466 | +133.822% |
| 2026-10-05 | 17.25 | 17.25 | 14.9000 | 15.40 | -12.599% | 238 | 545 | +65.649% |
| 2026-10-02 | 19.20 | 19.20 | 17.6000 | 17.62 | -19.909% | 29 | 524 | +44.779% |
| 2026-10-01 | 22.98 | 24.00 | 19.0600 | 22.00 | -9.984% | 118 | 458 | +15.955% |
| 2026-09-30 | 21.60 | 24.44 | 21.6000 | 24.44 | +6.261% | 7 | 457 | +4.378% |
| 2026-09-29 | 21.80 | 23.72 | 21.3000 | 23.00 | -2.128% | 9 | 456 | +10.913% |
| 2026-09-28 | 23.50 | 23.50 | 23.5000 | 23.50 | -5.698% | 1 | 456 | +8.553% |
| 2026-09-25 | 25.00 | 25.14 | 23.2000 | 24.92 | -1.890% | 12 | 458 | +2.368% |
| 2026-09-24 | 30.50 | 30.50 | 25.2000 | 25.40 | -5.926% | 19 | 453 | +0.433% |
| 2026-09-23 | 26.40 | 28.00 | 26.1000 | 27.00 | +1.887% | 41 | 434 | -5.519% |
| 2026-09-22 | 28.50 | 28.50 | 26.5000 | 26.50 | -1.997% | 13 | 434 | -3.736% |
| 2026-09-21 | 26.00 | 27.40 | 26.0000 | 27.04 | -10.464% | 17 | 428 | -5.658% |
| 2026-09-18 | 31.27 | 31.59 | 30.2000 | 30.20 | +0.199% | 16 | 436 | -15.530% |
| 2026-09-17 | 28.50 | 30.14 | 28.5000 | 30.14 | -10.749% | 3 | 435 | -15.362% |
| 2026-09-16 | 36.20 | 37.70 | 33.7700 | 33.77 | -24.922% | 11 | 444 | -24.460% |
| 2026-09-15 | 44.80 | 45.00 | 42.5000 | 44.98 | -7.162% | 22 | 448 | -43.286% |
| 2026-09-14 | 42.90 | 50.25 | 42.9000 | 48.45 | +64.796% | 62 | 431 | -47.348% |
| 2026-09-11 | 29.40 | 29.40 | 29.4000 | 29.40 | -14.980% | 5 | 426 | -13.231% |
| 2026-09-10 | 34.54 | 35.75 | 34.5400 | 34.58 | +11.946% | 5 | 425 | -26.229% |
| 2026-09-09 | 30.10 | 30.89 | 30.1000 | 30.89 | +8.386% | 3 | 425 | -17.417% |
| 2026-09-08 | 30.80 | 30.80 | 28.5000 | 28.50 | -15.430% | 15 | 435 | -10.491% |
| 2026-09-04 | 32.00 | 33.70 | 32.0000 | 33.70 | -0.590% | 6 | 435 | -24.303% |
| 2026-09-03 | 37.01 | 37.01 | 33.9000 | 33.90 | -9.600% | 15 | 427 | -24.749% |
| 2026-09-02 | 39.83 | 39.83 | 37.5000 | 37.50 | -14.966% | 23 | 436 | -31.973% |
| 2026-09-01 | 50.45 | 50.45 | 44.1000 | 44.10 | -4.813% | 8 | 436 | -42.154% |
| 2026-08-31 | 48.37 | 53.10 | 45.9000 | 46.33 | +13.000% | 89 | 374 | -44.938% |
| 2026-08-28 | 34.70 | 41.40 | 34.7000 | 41.00 | +10.811% | 20 | 356 | -37.780% |
| 2026-08-27 | 37.04 | 37.04 | 37.0000 | 37.00 | +2.778% | 16 | 342 | -31.054% |
| 2026-08-26 | 36.00 | 36.00 | 36.0000 | 36.00 | -14.286% | 4 | 338 | -29.139% |
| 2026-08-25 | 41.10 | 42.00 | 40.4000 | 42.00 | +3.627% | 4 | 336 | -39.262% |
| 2026-08-24 | 41.00 | 41.60 | 40.5300 | 40.53 | +7.507% | 5 | 333 | -37.059% |
| 2026-08-21 | 39.50 | 40.40 | 37.7000 | 37.70 | -3.333% | 227 | 308 | -32.334% |
| 2026-08-20 | 38.20 | 40.00 | 38.2000 | 39.00 | +5.036% | 10 | 299 | -34.590% |
| 2026-08-19 | 37.20 | 38.25 | 37.1300 | 37.13 | +5.095% | 7 | 299 | -31.295% |
| 2026-08-18 | 27.00 | 36.20 | 27.0000 | 35.33 | +51.631% | 27 | 280 | -27.795% |
| 2026-08-17 | 25.00 | 25.00 | 21.9000 | 23.30 | -15.793% | 17 | 267 | +9.485% |
| 2026-08-14 | 27.67 | 27.67 | 27.6700 | 27.67 | -3.421% | 1 | 266 | -7.806% |
| 2026-08-13 | 34.40 | 34.40 | 27.1900 | 28.65 | -10.469% | 186 | 110 | -10.960% |
| 2026-08-12 | 32.28 | 32.28 | 30.5000 | 32.00 | -13.863% | 6 | 105 | -20.281% |
| 2026-08-11 | 38.13 | 38.13 | 36.0000 | 37.15 | -12.936% | 4 | 105 | -31.332% |
| 2026-08-10 | 42.94 | 42.94 | 42.6700 | 42.67 | -7.641% | 2 | 104 | -40.216% |
| 2026-08-07 | 49.00 | 49.00 | 46.0100 | 46.20 | +4.077% | 9 | 98 | -44.784% |
| 2026-08-05 | 44.40 | 44.40 | 44.3900 | 44.39 | -11.220% | 4 | 102 | -42.532% |
| 2026-08-03 | 50.00 | 50.00 | 50.0000 | 50.00 | -7.063% | 1 | 102 | -48.980% |
| 2026-07-31 | 53.80 | 53.80 | 53.8000 | 53.80 | -10.927% | 1 | 102 | -52.584% |
| 2026-07-30 | 61.70 | 61.70 | 60.4000 | 60.40 | -22.742% | 4 | 104 | -57.765% |
| 2026-07-29 | 78.18 | 78.18 | 78.1800 | 78.18 | +15.089% | 10 | 104 | -67.370% |
| 2026-07-28 | 74.87 | 74.87 | 67.9300 | 67.93 | +7.894% | 4 | 102 | -62.447% |
| 2026-07-27 | 63.00 | 63.51 | 62.8300 | 62.96 | +12.811% | 13 | 107 | -59.482% |
| 2026-07-24 | 55.81 | 55.81 | 55.8100 | 55.81 | +4.867% | 1 | 107 | -54.291% |
| 2026-07-23 | 52.00 | 53.22 | 52.0000 | 53.22 | -8.870% | 2 | 107 | -52.067% |
| 2026-07-22 | 58.91 | 58.91 | 57.0000 | 58.40 | +24.840% | 15 | 112 | -56.318% |
| 2026-07-21 | 47.24 | 47.24 | 46.7800 | 46.78 | -17.496% | 2 | 110 | -45.468% |
| 2026-07-17 | 56.70 | 56.70 | 56.7000 | 56.70 | +2.997% | 5 | 109 | -55.009% |
| 2026-07-16 | 55.05 | 55.05 | 55.0500 | 55.05 | +5.097% | 10 | 109 | -53.660% |
| 2026-07-15 | 51.73 | 55.00 | 51.7300 | 52.38 | -2.093% | 9 | 109 | -51.298% |
| 2026-07-13 | 51.26 | 53.70 | 51.2600 | 53.50 | +12.869% | 6 | 103 | -52.318% |
| 2026-07-10 | 49.00 | 49.00 | 47.4000 | 47.40 | -7.961% | 3 | 102 | -46.181% |
| 2026-07-07 | 56.00 | 56.00 | 51.5000 | 51.50 | +25.091% | 12 | 96 | -50.466% |
| 2026-07-06 | 41.17 | 41.17 | 41.1700 | 41.17 | -10.558% | 1 | 95 | -38.037% |
| 2026-07-02 | 44.00 | 46.03 | 44.0000 | 46.03 | +16.237% | 3 | 95 | -44.580% |
| 2026-07-01 | 39.60 | 39.60 | 39.6000 | 39.60 | +2.857% | 2 | 96 | -35.581% |
| 2026-06-30 | 38.50 | 38.50 | 38.5000 | 38.50 | -19.875% | 2 | 96 | -33.740% |
| 2026-06-26 | 48.00 | 48.05 | 48.0000 | 48.05 | +15.783% | 2 | 95 | -46.909% |
| 2026-06-25 | 43.20 | 43.20 | 41.5000 | 41.50 | -4.157% | 4 | 93 | -38.530% |
| 2026-06-23 | 43.30 | 43.30 | 43.3000 | 43.30 | +18.306% | 1 | 93 | -41.085% |
| 2026-06-22 | 39.70 | 39.70 | 36.6000 | 36.60 | -5.451% | 2 | 94 | -30.301% |
| 2026-06-18 | 38.71 | 38.71 | 38.7100 | 38.71 | -19.354% | 1 | 95 | -34.100% |
| 2026-06-17 | 52.14 | 52.14 | 48.0000 | 48.00 | -22.380% | 5 | 99 | -46.854% |
| 2026-06-15 | 65.22 | 65.22 | 61.8400 | 61.84 | -25.070% | 9 | 100 | -58.748% |
| 2026-06-11 | 82.53 | 82.53 | 82.5300 | 82.53 | -10.245% | 4 | 100 | -69.090% |
| 2026-06-10 | 84.86 | 91.95 | 84.8600 | 91.95 | +10.650% | 8 | 94 | -72.257% |
| 2026-06-09 | 83.10 | 83.10 | 83.1000 | 83.10 | +14.621% | 2 | 90 | -69.302% |
| 2026-06-08 | 70.43 | 72.50 | 70.4300 | 72.50 | -2.658% | 7 | 90 | -64.814% |
| 2026-06-05 | 74.48 | 74.48 | 74.4800 | 74.48 | +7.942% | 2 | 89 | -65.749% |
| 2026-06-03 | 66.15 | 69.00 | 66.1500 | 69.00 | -3.361% | 3 | 87 | -63.029% |
| 2026-06-02 | 71.40 | 71.40 | 71.4000 | 71.40 | +1.854% | 2 | 86 | -64.272% |
| 2026-05-29 | 63.00 | 70.10 | 63.0000 | 70.10 | +29.815% | 9 | 84 | -63.609% |
| 2026-05-27 | 55.80 | 55.80 | 54.0000 | 54.00 | -3.139% | 3 | 82 | -52.759% |
| 2026-05-21 | 58.33 | 58.35 | 55.7500 | 55.75 | -5.428% | 29 | 59 | -54.242% |
| 2026-05-20 | 59.00 | 59.20 | 58.4900 | 58.95 | -7.891% | 40 | 51 | -56.726% |
| 2026-05-19 | 67.45 | 67.45 | 64.0000 | 64.00 | +9.402% | 2 | 51 | -60.141% |
| 2026-05-15 | 58.50 | 58.50 | 58.5000 | 58.50 | +4.651% | 1 | 51 | -56.393% |
| 2026-05-13 | 55.90 | 55.90 | 55.9000 | 55.90 | -5.574% | 4 | 47 | -54.365% |
| 2026-05-12 | 59.20 | 59.20 | 59.2000 | 59.20 | +5.714% | 1 | 46 | -56.909% |
| 2026-05-11 | 56.00 | 56.00 | 56.0000 | 56.00 | -3.813% | 10 | 46 | -54.446% |
| 2026-05-08 | 57.50 | 58.40 | 57.5000 | 58.22 | +8.822% | 16 | 46 | -56.183% |
| 2026-05-07 | 53.50 | 53.50 | 53.5000 | 53.50 | +4.697% | 1 | 45 | -52.318% |
| 2026-05-05 | 51.10 | 51.85 | 51.1000 | 51.10 | -7.428% | 4 | 45 | -50.078% |
| 2026-04-30 | 55.50 | 55.50 | 55.2000 | 55.20 | -7.723% | 3 | 46 | -53.786% |
| 2026-04-29 | 59.82 | 59.82 | 59.8200 | 59.82 | -0.300% | 1 | 47 | -57.355% |
| 2026-04-28 | 60.00 | 60.00 | 60.0000 | 60.00 | +9.290% | 1 | 47 | -57.483% |
| 2026-04-27 | 54.90 | 54.90 | 54.9000 | 54.90 | +9.800% | 1 | 46 | -53.534% |
| 2026-04-24 | 50.00 | 50.00 | 50.0000 | 50.00 | +3.093% | 1 | 47 | -48.980% |
| 2026-04-23 | 48.45 | 48.50 | 48.4500 | 48.50 | -2.020% | 3 | 46 | -47.402% |
| 2026-04-22 | 49.00 | 52.05 | 47.9000 | 49.50 | -30.183% | 24 | 44 | -48.465% |
| 2026-04-21 | 71.40 | 71.90 | 70.9000 | 70.90 | -2.085% | 13 | 40 | -64.020% |
| 2026-04-20 | 72.60 | 72.80 | 72.4100 | 72.41 | -1.039% | 6 | 33 | -64.770% |
| 2026-04-17 | 75.00 | 75.00 | 73.1700 | 73.17 | -5.782% | 3 | 30 | -65.136% |
| 2026-04-16 | 77.66 | 77.66 | 77.6600 | 77.66 | +0.194% | 2 | 30 | -67.152% |
| 2026-04-15 | 74.30 | 77.51 | 74.3000 | 77.51 | +5.027% | 2 | 32 | -67.088% |
| 2026-04-14 | 73.00 | 74.00 | 73.0000 | 73.80 | -0.081% | 9 | 32 | -65.434% |
| 2026-04-13 | 72.00 | 73.90 | 72.0000 | 73.86 | -2.624% | 13 | 26 | -65.462% |
| 2026-04-10 | 77.40 | 77.40 | 75.8500 | 75.85 | -4.591% | 4 | 15 | -66.368% |
| 2026-04-09 | 79.50 | 79.50 | 79.5000 | 79.50 | -8.357% | 1 | 12 | -67.912% |
| 2026-04-08 | 86.75 | 86.75 | 86.7500 | 86.75 | -14.868% | 1 | 11 | -70.594% |
| 2026-04-06 | 101.90 | 101.90 | 101.9000 | 101.90 | -5.473% | 1 | 12 | -74.966% |
| 2026-04-02 | 107.50 | 107.80 | 107.5000 | 107.80 | +4.104% | 2 | 13 | -76.336% |
| 2026-04-01 | 103.55 | 103.55 | 103.5500 | 103.55 | -10.579% | 2 | 13 | -75.365% |
| 2026-03-20 | 115.90 | 116.10 | 115.8000 | 115.80 | -11.603% | 4 | 11 | -77.971% |
| 2026-03-13 | 125.92 | 131.00 | 125.9200 | 131.00 | +8.264% | 5 | 8 | -80.527% |
| 2026-03-10 | 123.50 | 123.50 | 121.0000 | 121.00 | -7.073% | 3 | 8 | -78.917% |
| 2026-03-09 | 140.50 | 140.98 | 130.2100 | 130.21 | +20.009% | 3 | 8 | -80.409% |
| 2026-02-25 | 108.00 | 108.50 | 108.0000 | 108.50 | -3.999% | 4 | 7 | -76.488% |
| 2026-02-24 | 113.02 | 113.02 | 113.0200 | 113.02 | -9.584% | 1 | 7 | -77.429% |
| 2026-02-20 | 125.00 | 125.00 | 125.0000 | 125.00 | -0.390% | 1 | 7 | -79.592% |
| 2026-02-19 | 125.49 | 125.49 | 125.4900 | 125.49 | -1.907% | 1 | 6 | -79.672% |
| 2026-02-18 | 127.93 | 127.93 | 127.9300 | 127.93 | -4.208% | 1 | 6 | -80.059% |
| 2026-02-13 | 133.55 | 133.55 | 133.5500 | 133.55 | -36.350% | 1 | 4 | -80.899% |
| 2025-12-18 | 209.82 | 209.82 | 209.8200 | 209.82 | +10.682% | 1 | 4 | -87.842% |
| 2025-12-16 | 190.60 | 190.60 | 189.5700 | 189.57 | +0.701% | 2 | 4 | -86.543% |
| 2025-12-15 | 194.52 | 194.52 | 188.2500 | 188.25 | -4.843% | 3 | 3 | -86.449% |
| 2025-12-12 | 197.83 | 197.83 | 197.8300 | 197.83 | +17.407% | 1 | 3 | -87.105% |
| 2025-12-10 | 168.50 | 168.50 | 168.5000 | 168.50 | 0.000% | 2 | 2 | -84.861% |