GEV261218P00860000
GEV Dec 18 2026 860.00 Put
optionOPRA
EODOct 29, 2026
47.80USD+0.420%(+0.20)17Vol3,589OI
GEV261218P00860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 45.00 | 47.80 | 44.50 | 47.80 | +0.420% | 17 | 3,573 | 0.000% |
| 2026-10-28 | 60.00 | 65.45 | 47.60 | 47.60 | -17.789% | 20 | 3,569 | +0.420% |
| 2026-10-27 | 54.90 | 57.90 | 54.90 | 57.90 | -9.390% | 7 | 3,568 | -17.444% |
| 2026-10-26 | 81.23 | 81.23 | 63.90 | 63.90 | -27.715% | 9 | 3,565 | -25.196% |
| 2026-10-23 | 89.04 | 90.03 | 86.68 | 88.40 | +2.517% | 17 | 3,565 | -45.928% |
| 2026-10-22 | 61.30 | 89.15 | 61.30 | 86.23 | +112.914% | 61 | 3,564 | -44.567% |
| 2026-10-21 | 39.80 | 40.50 | 39.80 | 40.50 | -18.838% | 5 | 3,563 | +18.025% |
| 2026-10-20 | 48.90 | 50.60 | 47.85 | 49.90 | +6.351% | 122 | 3,574 | -4.208% |
| 2026-10-19 | 43.40 | 47.00 | 41.75 | 46.92 | +4.267% | 11 | 3,576 | +1.876% |
| 2026-10-16 | 39.40 | 45.75 | 39.20 | 45.00 | -3.371% | 309 | 3,576 | +6.222% |
| 2026-10-15 | 51.25 | 58.50 | 46.57 | 46.57 | +10.591% | 27 | 3,581 | +2.641% |
| 2026-10-14 | 33.65 | 42.90 | 33.65 | 42.11 | +65.592% | 7 | 3,579 | +13.512% |
| 2026-10-13 | 25.43 | 25.43 | 25.43 | 25.43 | +4.996% | 1 | 3,579 | +87.967% |
| 2026-10-12 | 24.00 | 24.88 | 23.20 | 24.22 | +1.466% | 7 | 3,579 | +97.358% |
| 2026-10-09 | 26.50 | 26.50 | 23.00 | 23.87 | -12.113% | 33 | 3,570 | +100.251% |
| 2026-10-08 | 28.90 | 29.20 | 23.10 | 27.16 | -0.876% | 17 | 3,571 | +75.994% |
| 2026-10-07 | 28.50 | 29.00 | 26.60 | 27.40 | +41.969% | 15 | 3,569 | +74.453% |
| 2026-10-06 | 20.90 | 21.30 | 19.15 | 19.30 | -29.742% | 76 | 3,552 | +147.668% |
| 2026-10-05 | 31.25 | 32.66 | 27.40 | 27.47 | -13.752% | 24 | 3,551 | +74.008% |
| 2026-10-02 | 36.50 | 36.50 | 31.00 | 31.85 | -4.354% | 10 | 3,549 | +50.078% |
| 2026-10-01 | 32.60 | 33.30 | 32.30 | 33.30 | -17.164% | 5 | 3,547 | +43.544% |
| 2026-09-30 | 37.50 | 40.20 | 37.50 | 40.20 | +5.789% | 3 | 3,546 | +18.905% |
| 2026-09-29 | 38.00 | 40.32 | 38.00 | 38.00 | -3.308% | 5 | 3,543 | +25.789% |
| 2026-09-28 | 42.53 | 42.53 | 39.30 | 39.30 | -7.092% | 14 | 3,532 | +21.628% |
| 2026-09-25 | 41.49 | 43.90 | 40.00 | 42.30 | -3.026% | 210 | 3,360 | +13.002% |
| 2026-09-24 | 45.70 | 46.05 | 43.62 | 43.62 | -3.067% | 6 | 3,357 | +9.583% |
| 2026-09-23 | 45.70 | 45.70 | 44.00 | 45.00 | +1.488% | 4 | 3,357 | +6.222% |
| 2026-09-22 | 49.04 | 49.04 | 44.34 | 44.34 | -1.794% | 6 | 3,354 | +7.803% |
| 2026-09-21 | 45.30 | 45.30 | 43.00 | 45.15 | -10.753% | 24 | 3,346 | +5.869% |
| 2026-09-18 | 50.59 | 50.59 | 50.59 | 50.59 | -4.547% | 2 | 3,346 | -5.515% |
| 2026-09-17 | 42.50 | 53.00 | 42.50 | 53.00 | -7.018% | 4 | 3,343 | -9.811% |
| 2026-09-16 | 66.15 | 66.15 | 57.00 | 57.00 | -20.123% | 5 | 3,343 | -16.140% |
| 2026-09-15 | 70.78 | 71.50 | 67.50 | 71.36 | -3.827% | 15 | 3,342 | -33.016% |
| 2026-09-14 | 71.33 | 77.50 | 71.33 | 74.20 | +57.872% | 45 | 3,335 | -35.580% |
| 2026-09-11 | 48.79 | 48.79 | 47.00 | 47.00 | -19.521% | 5 | 3,337 | +1.702% |
| 2026-09-10 | 57.10 | 58.40 | 57.10 | 58.40 | +13.840% | 6 | 3,337 | -18.151% |
| 2026-09-09 | 47.52 | 51.30 | 47.40 | 51.30 | +12.698% | 32 | 3,311 | -6.823% |
| 2026-09-08 | 45.60 | 45.60 | 45.52 | 45.52 | -13.295% | 3 | 3,311 | +5.009% |
| 2026-09-04 | 52.50 | 52.50 | 52.50 | 52.50 | -2.957% | 1 | 3,311 | -8.952% |
| 2026-09-03 | 53.40 | 54.10 | 53.40 | 54.10 | -9.106% | 9 | 3,312 | -11.645% |
| 2026-09-02 | 62.00 | 62.00 | 59.52 | 59.52 | -14.013% | 19 | 3,306 | -19.691% |
| 2026-09-01 | 75.47 | 77.32 | 69.22 | 69.22 | +0.319% | 8 | 3,305 | -30.945% |
| 2026-08-31 | 72.00 | 75.10 | 69.00 | 69.00 | +6.154% | 74 | 3,301 | -30.725% |
| 2026-08-28 | 60.80 | 65.00 | 60.80 | 65.00 | +18.182% | 8 | 3,297 | -26.462% |
| 2026-08-27 | 52.20 | 57.96 | 52.20 | 55.00 | -2.482% | 5 | 3,297 | -13.091% |
| 2026-08-26 | 65.30 | 65.30 | 56.40 | 56.40 | -12.150% | 18 | 3,291 | -15.248% |
| 2026-08-25 | 62.70 | 64.20 | 62.70 | 64.20 | +0.328% | 3 | 3,291 | -25.545% |
| 2026-08-24 | 66.00 | 66.00 | 63.99 | 63.99 | +10.214% | 3 | 3,291 | -25.301% |
| 2026-08-21 | 59.00 | 59.66 | 57.85 | 58.06 | -8.089% | 41 | 3,291 | -17.671% |
| 2026-08-20 | 56.80 | 63.17 | 56.80 | 63.17 | +8.914% | 26 | 3,291 | -24.331% |
| 2026-08-19 | 58.00 | 58.00 | 58.00 | 58.00 | +12.403% | 1 | 3,291 | -17.586% |
| 2026-08-18 | 44.30 | 53.30 | 44.00 | 51.60 | +38.561% | 63 | 3,291 | -7.364% |
| 2026-08-17 | 37.67 | 37.74 | 33.70 | 37.24 | -11.754% | 3,299 | 228 | +28.357% |
| 2026-08-14 | 42.24 | 42.24 | 42.20 | 42.20 | -2.088% | 2 | 228 | +13.270% |
| 2026-08-13 | 50.00 | 50.10 | 43.10 | 43.10 | -7.906% | 20 | 240 | +10.905% |
| 2026-08-12 | 48.05 | 48.50 | 46.80 | 46.80 | -14.599% | 27 | 226 | +2.137% |
| 2026-08-11 | 54.70 | 54.80 | 54.70 | 54.80 | -11.384% | 3 | 223 | -12.774% |
| 2026-08-10 | 61.84 | 61.84 | 61.84 | 61.84 | -17.437% | 1 | 224 | -22.704% |
| 2026-08-07 | 74.50 | 75.60 | 74.50 | 74.90 | +13.743% | 32 | 225 | -36.182% |
| 2026-08-06 | 62.00 | 65.85 | 62.00 | 65.85 | +5.936% | 4 | 224 | -27.411% |
| 2026-08-05 | 62.16 | 62.16 | 62.16 | 62.16 | -6.526% | 3 | 221 | -23.102% |
| 2026-08-04 | 66.50 | 66.50 | 66.50 | 66.50 | -6.601% | 4 | 221 | -28.120% |
| 2026-08-03 | 71.20 | 71.20 | 71.20 | 71.20 | -16.038% | 3 | 224 | -32.865% |
| 2026-07-30 | 81.00 | 84.80 | 81.00 | 84.80 | -13.733% | 10 | 223 | -43.632% |
| 2026-07-28 | 90.87 | 99.70 | 90.87 | 98.30 | +8.212% | 29 | 210 | -51.373% |
| 2026-07-27 | 86.00 | 90.84 | 85.00 | 90.84 | +17.062% | 6 | 211 | -47.380% |
| 2026-07-24 | 76.55 | 77.60 | 76.55 | 77.60 | +3.716% | 4 | 209 | -38.402% |
| 2026-07-23 | 75.00 | 79.60 | 74.82 | 74.82 | -5.351% | 28 | 206 | -36.113% |
| 2026-07-22 | 80.35 | 80.35 | 77.00 | 79.05 | +17.634% | 5 | 205 | -39.532% |
| 2026-07-21 | 58.90 | 68.71 | 58.90 | 67.20 | -0.958% | 23 | 199 | -28.869% |
| 2026-07-20 | 66.00 | 71.20 | 66.00 | 67.85 | -11.883% | 6 | 200 | -29.550% |
| 2026-07-16 | 77.00 | 77.00 | 77.00 | 77.00 | +10.315% | 1 | 201 | -37.922% |
| 2026-07-15 | 80.00 | 80.00 | 69.80 | 69.80 | +1.453% | 9 | 198 | -31.519% |
| 2026-07-14 | 68.60 | 68.80 | 68.60 | 68.80 | -2.134% | 3 | 197 | -30.523% |
| 2026-07-09 | 70.30 | 70.30 | 70.30 | 70.30 | -2.361% | 1 | 198 | -32.006% |
| 2026-07-08 | 72.00 | 72.00 | 72.00 | 72.00 | -10.000% | 60 | 150 | -33.611% |
| 2026-07-07 | 68.60 | 80.00 | 68.60 | 80.00 | +43.756% | 11 | 145 | -40.250% |
| 2026-07-06 | 54.70 | 55.65 | 51.05 | 55.65 | -8.470% | 29 | 149 | -14.106% |
| 2026-07-02 | 60.80 | 60.80 | 60.80 | 60.80 | +8.571% | 5 | 144 | -21.382% |
| 2026-07-01 | 54.23 | 56.00 | 54.23 | 56.00 | +6.464% | 4 | 144 | -14.643% |
| 2026-06-30 | 52.50 | 52.60 | 52.50 | 52.60 | -21.528% | 3 | 143 | -9.125% |
| 2026-06-26 | 67.03 | 67.03 | 67.03 | 67.03 | +9.705% | 1 | 142 | -28.689% |
| 2026-06-25 | 61.10 | 61.10 | 61.10 | 61.10 | -1.926% | 2 | 144 | -21.768% |
| 2026-06-24 | 60.64 | 62.63 | 60.64 | 62.30 | +24.525% | 79 | 163 | -23.274% |
| 2026-06-22 | 51.00 | 51.40 | 50.00 | 50.03 | -8.537% | 19 | 160 | -4.457% |
| 2026-06-18 | 54.77 | 58.00 | 54.70 | 54.70 | -16.104% | 6 | 159 | -12.614% |
| 2026-06-17 | 63.35 | 65.20 | 63.00 | 65.20 | -11.892% | 36 | 168 | -26.687% |
| 2026-06-16 | 74.00 | 74.00 | 74.00 | 74.00 | -8.132% | 1 | 169 | -35.405% |
| 2026-06-15 | 87.38 | 87.38 | 79.80 | 80.55 | -15.875% | 7 | 168 | -40.658% |
| 2026-06-12 | 99.24 | 99.24 | 95.75 | 95.75 | -10.346% | 3 | 166 | -50.078% |
| 2026-06-11 | 109.60 | 109.60 | 106.80 | 106.80 | -12.923% | 13 | 154 | -55.243% |
| 2026-06-10 | 124.40 | 124.40 | 121.00 | 122.65 | +15.164% | 45 | 133 | -61.027% |
| 2026-06-09 | 106.60 | 113.60 | 106.50 | 106.50 | +5.760% | 24 | 123 | -55.117% |
| 2026-06-05 | 104.30 | 104.30 | 100.70 | 100.70 | +1.359% | 32 | 93 | -52.532% |
| 2026-06-04 | 97.87 | 99.35 | 97.87 | 99.35 | +9.176% | 2 | 91 | -51.887% |
| 2026-06-03 | 86.90 | 91.00 | 86.90 | 91.00 | +0.442% | 3 | 92 | -47.473% |
| 2026-06-02 | 90.60 | 90.60 | 90.60 | 90.60 | -5.919% | 1 | 91 | -47.241% |
| 2026-06-01 | 96.30 | 96.30 | 96.30 | 96.30 | +2.885% | 1 | 90 | -50.363% |
| 2026-05-29 | 93.60 | 93.60 | 93.60 | 93.60 | +12.880% | 1 | 89 | -48.932% |
| 2026-05-28 | 84.60 | 85.00 | 82.92 | 82.92 | +11.183% | 3 | 88 | -42.354% |
| 2026-05-14 | 74.58 | 74.58 | 74.58 | 74.58 | -3.768% | 1 | 87 | -35.908% |
| 2026-05-08 | 77.20 | 77.80 | 77.14 | 77.50 | +4.730% | 56 | 37 | -38.323% |
| 2026-05-07 | 71.00 | 74.00 | 71.00 | 74.00 | +3.193% | 2 | 35 | -35.405% |
| 2026-05-04 | 72.02 | 72.02 | 71.71 | 71.71 | -10.363% | 6 | 32 | -33.343% |
| 2026-04-29 | 75.00 | 80.00 | 75.00 | 80.00 | +6.383% | 13 | 32 | -40.250% |
| 2026-04-28 | 75.20 | 75.20 | 75.20 | 75.20 | +7.429% | 1 | 19 | -36.436% |
| 2026-04-27 | 70.00 | 70.00 | 70.00 | 70.00 | +2.294% | 2 | 19 | -31.714% |
| 2026-04-22 | 67.30 | 68.43 | 67.30 | 68.43 | -27.202% | 9 | 17 | -30.148% |
| 2026-04-21 | 93.30 | 94.00 | 93.30 | 94.00 | -1.032% | 2 | 10 | -49.149% |
| 2026-04-13 | 94.98 | 94.98 | 94.98 | 94.98 | -6.424% | 1 | 10 | -49.674% |
| 2026-04-09 | 101.50 | 101.50 | 101.50 | 101.50 | -21.379% | 1 | 9 | -52.906% |
| 2026-04-07 | 129.10 | 129.10 | 129.10 | 129.10 | -21.758% | 2 | 8 | -62.974% |
| 2026-03-30 | 165.00 | 165.00 | 165.00 | 165.00 | +13.793% | 1 | 8 | -71.030% |
| 2026-03-27 | 145.00 | 145.00 | 145.00 | 145.00 | +5.072% | 1 | 9 | -67.034% |
| 2026-03-02 | 133.00 | 138.00 | 133.00 | 138.00 | +2.222% | 2 | 9 | -65.362% |
| 2026-02-25 | 136.10 | 136.10 | 135.00 | 135.00 | -2.562% | 5 | 3 | -64.593% |
| 2026-02-24 | 142.93 | 142.93 | 138.55 | 138.55 | -36.152% | 4 | 3 | -65.500% |
| 2025-12-10 | 217.10 | 217.10 | 217.00 | 217.00 | 0.000% | 2 | 1 | -77.972% |