GEV261218P00820000
GEV Dec 18 2026 820.00 Put
optionOPRA
EODOct 29, 2026
32.26USD-9.611%(-3.43)29Vol202OI
GEV261218P00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 35.10 | 35.10 | 26.65 | 32.26 | -9.611% | 29 | 207 | 0.000% |
| 2026-10-28 | 47.70 | 47.70 | 32.90 | 35.69 | +3.359% | 29 | 193 | -9.611% |
| 2026-10-27 | 38.00 | 38.03 | 34.53 | 34.53 | -24.260% | 5 | 192 | -6.574% |
| 2026-10-26 | 55.60 | 55.60 | 44.50 | 45.59 | -29.318% | 11 | 187 | -29.239% |
| 2026-10-23 | 69.20 | 75.36 | 60.49 | 64.50 | -7.725% | 24 | 182 | -49.984% |
| 2026-10-22 | 36.79 | 69.90 | 36.79 | 69.90 | +168.846% | 64 | 178 | -53.848% |
| 2026-10-21 | 28.10 | 28.10 | 26.00 | 26.00 | -29.463% | 4 | 177 | +24.077% |
| 2026-10-20 | 35.78 | 37.20 | 35.78 | 36.86 | +12.378% | 5 | 179 | -12.480% |
| 2026-10-19 | 29.70 | 32.80 | 29.70 | 32.80 | +26.154% | 2 | 178 | -1.646% |
| 2026-10-16 | 27.10 | 27.10 | 26.00 | 26.00 | -12.014% | 2 | 178 | +24.077% |
| 2026-10-15 | 34.56 | 41.75 | 29.55 | 29.55 | +9.485% | 128 | 166 | +9.171% |
| 2026-10-14 | 17.90 | 26.99 | 17.90 | 26.99 | +53.614% | 44 | 129 | +19.526% |
| 2026-10-13 | 17.57 | 17.57 | 17.57 | 17.57 | +16.358% | 1 | 128 | +83.608% |
| 2026-10-12 | 16.15 | 16.15 | 15.10 | 15.10 | -3.514% | 11 | 127 | +113.642% |
| 2026-10-09 | 18.20 | 18.60 | 15.65 | 15.65 | -17.761% | 8 | 128 | +106.134% |
| 2026-10-08 | 16.55 | 20.35 | 16.04 | 19.03 | +7.453% | 15 | 129 | +69.522% |
| 2026-10-07 | 17.70 | 19.00 | 17.70 | 17.71 | +30.412% | 9 | 128 | +82.157% |
| 2026-10-06 | 16.15 | 16.15 | 12.57 | 13.58 | -22.841% | 37 | 129 | +137.555% |
| 2026-10-05 | 21.30 | 21.30 | 17.60 | 17.60 | -19.635% | 9 | 126 | +83.295% |
| 2026-10-02 | 22.30 | 22.30 | 21.81 | 21.90 | -13.439% | 11 | 123 | +47.306% |
| 2026-10-01 | 27.10 | 27.10 | 23.61 | 25.30 | -10.284% | 7 | 117 | +27.510% |
| 2026-09-30 | 28.20 | 28.20 | 28.20 | 28.20 | +0.535% | 1 | 116 | +14.397% |
| 2026-09-28 | 28.05 | 28.05 | 28.05 | 28.05 | -6.531% | 1 | 116 | +15.009% |
| 2026-09-25 | 30.50 | 30.50 | 30.01 | 30.01 | -3.814% | 2 | 114 | +7.498% |
| 2026-09-24 | 31.08 | 31.20 | 31.01 | 31.20 | +0.322% | 14 | 100 | +3.397% |
| 2026-09-23 | 31.10 | 31.10 | 31.10 | 31.10 | -16.173% | 2 | 100 | +3.730% |
| 2026-09-18 | 37.60 | 37.60 | 37.10 | 37.10 | +2.856% | 2 | 99 | -13.046% |
| 2026-09-17 | 36.30 | 36.30 | 36.07 | 36.07 | -24.223% | 3 | 98 | -10.563% |
| 2026-09-16 | 47.60 | 47.60 | 47.60 | 47.60 | -10.358% | 1 | 98 | -32.227% |
| 2026-09-15 | 52.85 | 53.10 | 52.85 | 53.10 | -5.851% | 2 | 98 | -39.247% |
| 2026-09-14 | 53.01 | 56.90 | 53.01 | 56.40 | +64.097% | 9 | 97 | -42.801% |
| 2026-09-11 | 35.74 | 35.74 | 34.37 | 34.37 | +0.204% | 2 | 96 | -6.139% |
| 2026-09-08 | 34.30 | 34.30 | 34.30 | 34.30 | -13.602% | 1 | 96 | -5.948% |
| 2026-09-03 | 39.65 | 39.70 | 39.65 | 39.70 | -13.319% | 5 | 96 | -18.741% |
| 2026-09-02 | 51.50 | 51.50 | 45.80 | 45.80 | -16.163% | 30 | 81 | -29.563% |
| 2026-08-31 | 56.40 | 56.50 | 54.63 | 54.63 | +25.011% | 19 | 65 | -40.948% |
| 2026-08-27 | 43.70 | 43.70 | 43.70 | 43.70 | -5.103% | 2 | 63 | -26.178% |
| 2026-08-25 | 47.90 | 47.90 | 46.05 | 46.05 | +11.772% | 4 | 60 | -29.946% |
| 2026-08-18 | 35.16 | 41.20 | 35.16 | 41.20 | +13.187% | 5 | 55 | -21.699% |
| 2026-08-12 | 37.05 | 37.05 | 35.40 | 36.40 | -26.893% | 6 | 55 | -11.374% |
| 2026-08-10 | 49.17 | 49.79 | 49.17 | 49.79 | -10.626% | 2 | 56 | -35.208% |
| 2026-08-03 | 57.07 | 60.30 | 55.71 | 55.71 | -17.674% | 51 | 39 | -42.093% |
| 2026-07-30 | 69.00 | 69.00 | 67.67 | 67.67 | +5.635% | 6 | 39 | -52.327% |
| 2026-07-27 | 74.02 | 74.02 | 64.06 | 64.06 | +3.825% | 4 | 39 | -49.641% |
| 2026-07-24 | 61.70 | 61.70 | 61.70 | 61.70 | +2.322% | 1 | 40 | -47.715% |
| 2026-07-23 | 62.90 | 63.94 | 60.30 | 60.30 | -1.422% | 8 | 35 | -46.501% |
| 2026-07-22 | 62.20 | 62.20 | 61.17 | 61.17 | +10.117% | 3 | 35 | -47.262% |
| 2026-07-21 | 54.70 | 55.55 | 54.70 | 55.55 | +1.000% | 15 | 32 | -41.926% |
| 2026-07-20 | 55.00 | 55.00 | 55.00 | 55.00 | -13.658% | 10 | 33 | -41.345% |
| 2026-07-16 | 63.30 | 63.70 | 63.30 | 63.70 | +3.241% | 2 | 33 | -49.356% |
| 2026-07-15 | 61.70 | 61.70 | 61.70 | 61.70 | +8.436% | 1 | 32 | -47.715% |
| 2026-07-13 | 56.90 | 56.90 | 56.90 | 56.90 | +33.851% | 1 | 31 | -43.304% |
| 2026-07-06 | 42.51 | 42.51 | 42.51 | 42.51 | +2.434% | 1 | 32 | -24.112% |
| 2026-06-30 | 41.70 | 41.70 | 41.50 | 41.50 | -22.430% | 2 | 32 | -22.265% |
| 2026-06-23 | 53.50 | 53.50 | 53.50 | 53.50 | +18.889% | 1 | 31 | -39.701% |
| 2026-06-18 | 44.80 | 45.00 | 43.50 | 45.00 | -44.444% | 3 | 33 | -28.311% |
| 2026-06-08 | 81.00 | 81.00 | 81.00 | 81.00 | +2.273% | 1 | 32 | -60.173% |
| 2026-06-05 | 80.60 | 80.60 | 79.20 | 79.20 | -4.116% | 4 | 31 | -59.268% |
| 2026-06-04 | 84.08 | 84.08 | 82.60 | 82.60 | +13.618% | 2 | 30 | -60.944% |
| 2026-06-03 | 72.80 | 72.80 | 72.70 | 72.70 | -8.726% | 2 | 29 | -55.626% |
| 2026-06-01 | 79.65 | 79.65 | 79.65 | 79.65 | +16.567% | 1 | 28 | -59.498% |
| 2026-05-28 | 68.33 | 68.33 | 68.33 | 68.33 | +26.303% | 1 | 29 | -52.788% |
| 2026-05-26 | 54.10 | 54.10 | 54.10 | 54.10 | -16.769% | 1 | 28 | -40.370% |
| 2026-05-08 | 65.00 | 65.00 | 65.00 | 65.00 | +15.885% | 6 | 22 | -50.369% |
| 2026-05-05 | 57.06 | 57.06 | 55.70 | 56.09 | -15.272% | 3 | 23 | -42.485% |
| 2026-04-29 | 62.00 | 66.40 | 62.00 | 66.20 | +10.962% | 6 | 23 | -51.269% |
| 2026-04-27 | 59.66 | 59.66 | 59.66 | 59.66 | +2.862% | 1 | 19 | -45.927% |
| 2026-04-22 | 58.00 | 58.00 | 58.00 | 58.00 | -26.860% | 1 | 18 | -44.379% |
| 2026-04-20 | 79.30 | 79.30 | 79.30 | 79.30 | -6.706% | 1 | 19 | -59.319% |
| 2026-04-16 | 85.00 | 85.00 | 85.00 | 85.00 | +5.459% | 1 | 19 | -62.047% |
| 2026-04-13 | 79.70 | 80.60 | 79.70 | 80.60 | -6.279% | 3 | 18 | -59.975% |
| 2026-04-09 | 86.00 | 86.00 | 86.00 | 86.00 | -29.474% | 1 | 15 | -62.488% |
| 2026-03-18 | 121.94 | 121.94 | 121.94 | 121.94 | -8.556% | 2 | 14 | -73.544% |
| 2026-03-16 | 133.35 | 133.35 | 133.35 | 133.35 | +2.145% | 2 | 14 | -75.808% |
| 2026-03-10 | 131.40 | 131.40 | 129.50 | 130.55 | -6.763% | 12 | 14 | -75.289% |
| 2026-03-09 | 140.02 | 140.02 | 140.02 | 140.02 | +0.014% | 1 | 8 | -76.960% |
| 2026-03-05 | 140.00 | 140.00 | 140.00 | 140.00 | +20.048% | 3 | 7 | -76.957% |
| 2026-02-25 | 116.62 | 116.62 | 116.62 | 116.62 | -14.250% | 3 | 7 | -72.338% |
| 2026-02-18 | 136.00 | 136.00 | 136.00 | 136.00 | -9.526% | 2 | 7 | -76.279% |
| 2026-02-13 | 150.32 | 150.32 | 150.32 | 150.32 | +3.669% | 1 | 7 | -78.539% |
| 2026-02-12 | 136.00 | 145.00 | 136.00 | 145.00 | +1.719% | 2 | 7 | -77.752% |
| 2026-02-11 | 142.40 | 143.00 | 142.40 | 142.55 | 0.000% | 5 | 5 | -77.369% |