GEV261218P00900000
GEV Dec 18 2026 900.00 Put
optionOPRA
EODOct 29, 2026
62.46USD-22.917%(-18.57)764Vol942OI
GEV261218P00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 61.90 | 62.46 | 57.00 | 62.46 | -22.917% | 764 | 1,505 | 0.000% |
| 2026-10-28 | 81.00 | 81.03 | 81.00 | 81.03 | +16.289% | 2 | 1,505 | -22.917% |
| 2026-10-27 | 74.60 | 76.00 | 69.68 | 69.68 | -19.052% | 34 | 1,498 | -10.362% |
| 2026-10-26 | 102.30 | 102.30 | 86.08 | 86.08 | -20.126% | 23 | 1,498 | -27.440% |
| 2026-10-23 | 116.23 | 116.23 | 106.50 | 107.77 | -6.442% | 770 | 746 | -42.043% |
| 2026-10-22 | 97.96 | 117.70 | 97.96 | 115.19 | +112.136% | 73 | 753 | -45.777% |
| 2026-10-21 | 54.83 | 56.49 | 53.40 | 54.30 | -22.979% | 54 | 703 | +15.028% |
| 2026-10-20 | 76.00 | 76.00 | 62.60 | 70.50 | +11.657% | 281 | 452 | -11.404% |
| 2026-10-19 | 58.83 | 63.14 | 58.83 | 63.14 | +8.116% | 9 | 457 | -1.077% |
| 2026-10-16 | 58.10 | 60.80 | 58.10 | 58.40 | -8.707% | 5 | 452 | +6.952% |
| 2026-10-15 | 70.40 | 78.10 | 63.50 | 63.97 | +6.475% | 73 | 430 | -2.360% |
| 2026-10-14 | 44.61 | 61.56 | 44.61 | 60.08 | +71.657% | 9 | 431 | +3.961% |
| 2026-10-13 | 39.82 | 39.82 | 35.00 | 35.00 | -1.130% | 4 | 436 | +78.457% |
| 2026-10-12 | 35.65 | 36.40 | 34.20 | 35.40 | +1.549% | 128 | 465 | +76.441% |
| 2026-10-09 | 37.00 | 37.00 | 34.10 | 34.86 | -11.026% | 25 | 467 | +79.174% |
| 2026-10-08 | 35.20 | 42.83 | 35.08 | 39.18 | +3.926% | 15 | 470 | +59.418% |
| 2026-10-07 | 41.26 | 42.00 | 37.50 | 37.70 | +23.203% | 100 | 404 | +65.676% |
| 2026-10-06 | 36.11 | 36.11 | 27.70 | 30.60 | -22.018% | 42 | 384 | +104.118% |
| 2026-10-05 | 40.50 | 40.50 | 39.00 | 39.24 | -14.323% | 17 | 375 | +59.174% |
| 2026-10-02 | 50.90 | 50.90 | 43.95 | 45.80 | -3.335% | 46 | 370 | +36.376% |
| 2026-10-01 | 49.40 | 49.40 | 46.15 | 47.38 | -16.555% | 14 | 367 | +31.828% |
| 2026-09-30 | 54.20 | 56.78 | 54.20 | 56.78 | +4.954% | 12 | 368 | +10.004% |
| 2026-09-29 | 49.00 | 54.20 | 49.00 | 54.10 | -3.047% | 27 | 363 | +15.453% |
| 2026-09-28 | 57.30 | 57.30 | 53.20 | 55.80 | -4.778% | 27 | 358 | +11.935% |
| 2026-09-25 | 57.50 | 59.40 | 57.40 | 58.60 | -5.024% | 82 | 402 | +6.587% |
| 2026-09-24 | 61.70 | 61.70 | 61.70 | 61.70 | +4.576% | 1 | 401 | +1.232% |
| 2026-09-23 | 59.00 | 59.00 | 59.00 | 59.00 | -1.173% | 4 | 405 | +5.864% |
| 2026-09-21 | 58.00 | 59.70 | 58.00 | 59.70 | -12.847% | 30 | 436 | +4.623% |
| 2026-09-18 | 68.50 | 68.50 | 68.50 | 68.50 | -3.043% | 1 | 436 | -8.818% |
| 2026-09-17 | 59.10 | 70.65 | 59.10 | 70.65 | -3.589% | 23 | 417 | -11.592% |
| 2026-09-16 | 84.43 | 84.43 | 71.80 | 73.28 | -21.119% | 11 | 417 | -14.765% |
| 2026-09-15 | 93.02 | 93.02 | 92.60 | 92.90 | -2.211% | 4 | 419 | -32.766% |
| 2026-09-14 | 91.10 | 98.15 | 90.34 | 95.00 | +46.447% | 10 | 415 | -34.253% |
| 2026-09-11 | 63.40 | 64.87 | 63.40 | 64.87 | -13.043% | 42 | 414 | -3.715% |
| 2026-09-10 | 77.10 | 77.10 | 74.60 | 74.60 | +14.946% | 2 | 414 | -16.273% |
| 2026-09-09 | 64.90 | 64.90 | 64.90 | 64.90 | +9.259% | 1 | 414 | -3.760% |
| 2026-09-08 | 62.50 | 62.50 | 59.40 | 59.40 | -14.532% | 19 | 420 | +5.152% |
| 2026-09-04 | 68.00 | 69.80 | 67.50 | 69.50 | -2.525% | 19 | 421 | -10.129% |
| 2026-09-03 | 75.01 | 75.55 | 70.00 | 71.30 | -8.590% | 6 | 418 | -12.398% |
| 2026-09-02 | 81.20 | 81.20 | 78.00 | 78.00 | -13.812% | 33 | 407 | -19.923% |
| 2026-09-01 | 98.25 | 99.25 | 90.50 | 90.50 | -0.440% | 137 | 466 | -30.983% |
| 2026-08-31 | 92.40 | 93.70 | 90.90 | 90.90 | +10.182% | 16 | 460 | -31.287% |
| 2026-08-28 | 80.70 | 82.50 | 80.70 | 82.50 | +12.875% | 6 | 457 | -24.291% |
| 2026-08-27 | 73.50 | 74.70 | 73.09 | 73.09 | -0.327% | 48 | 445 | -14.544% |
| 2026-08-26 | 75.60 | 76.55 | 73.05 | 73.33 | -12.702% | 14 | 432 | -14.823% |
| 2026-08-25 | 80.60 | 84.00 | 80.60 | 84.00 | +3.793% | 3 | 429 | -25.643% |
| 2026-08-24 | 86.37 | 86.37 | 80.93 | 80.93 | +6.711% | 42 | 433 | -22.822% |
| 2026-08-21 | 75.78 | 75.84 | 75.10 | 75.84 | -2.394% | 6 | 427 | -17.642% |
| 2026-08-20 | 73.00 | 82.20 | 73.00 | 77.70 | +7.767% | 19 | 426 | -19.614% |
| 2026-08-19 | 69.85 | 74.30 | 69.85 | 72.10 | +8.112% | 59 | 367 | -13.370% |
| 2026-08-18 | 58.00 | 68.80 | 58.00 | 66.69 | +37.025% | 19 | 350 | -6.343% |
| 2026-08-17 | 51.18 | 51.18 | 48.67 | 48.67 | -10.054% | 3 | 351 | +28.334% |
| 2026-08-14 | 55.60 | 55.60 | 54.09 | 54.11 | -3.029% | 7 | 355 | +15.432% |
| 2026-08-13 | 55.80 | 55.80 | 55.80 | 55.80 | -9.298% | 1 | 355 | +11.935% |
| 2026-08-12 | 61.02 | 61.52 | 61.02 | 61.52 | -10.970% | 2 | 353 | +1.528% |
| 2026-08-11 | 70.81 | 70.98 | 69.00 | 69.10 | -11.068% | 22 | 354 | -9.609% |
| 2026-08-10 | 79.91 | 79.91 | 77.70 | 77.70 | -2.875% | 9 | 358 | -19.614% |
| 2026-08-07 | 90.50 | 90.50 | 80.00 | 80.00 | +3.829% | 13 | 349 | -21.925% |
| 2026-08-05 | 78.75 | 78.75 | 77.05 | 77.05 | -7.057% | 2 | 350 | -18.936% |
| 2026-08-04 | 82.56 | 82.90 | 82.50 | 82.90 | -2.471% | 5 | 346 | -24.656% |
| 2026-08-03 | 87.80 | 87.80 | 84.14 | 85.00 | -5.514% | 15 | 357 | -26.518% |
| 2026-07-31 | 89.96 | 89.96 | 89.96 | 89.96 | -10.040% | 1 | 357 | -30.569% |
| 2026-07-30 | 100.00 | 100.00 | 100.00 | 100.00 | -14.654% | 1 | 358 | -37.540% |
| 2026-07-29 | 127.10 | 127.10 | 117.17 | 117.17 | +4.392% | 12 | 364 | -46.693% |
| 2026-07-28 | 108.80 | 120.00 | 108.80 | 112.24 | +10.559% | 4 | 361 | -44.351% |
| 2026-07-27 | 99.10 | 101.52 | 99.10 | 101.52 | +11.683% | 4 | 363 | -38.475% |
| 2026-07-24 | 91.85 | 91.85 | 90.90 | 90.90 | +1.338% | 6 | 357 | -31.287% |
| 2026-07-23 | 96.56 | 96.56 | 89.00 | 89.70 | -5.579% | 9 | 355 | -30.368% |
| 2026-07-22 | 96.85 | 96.85 | 91.90 | 95.00 | +18.233% | 37 | 323 | -34.253% |
| 2026-07-21 | 77.00 | 80.35 | 77.00 | 80.35 | -1.532% | 17 | 319 | -22.265% |
| 2026-07-20 | 81.61 | 85.50 | 81.60 | 81.60 | -8.366% | 4 | 318 | -23.456% |
| 2026-07-17 | 89.05 | 89.05 | 89.05 | 89.05 | -3.626% | 1 | 319 | -29.860% |
| 2026-07-15 | 92.60 | 92.60 | 92.40 | 92.40 | +16.490% | 2 | 319 | -32.403% |
| 2026-07-14 | 79.32 | 79.32 | 79.32 | 79.32 | -6.308% | 12 | 307 | -21.256% |
| 2026-07-09 | 84.66 | 84.66 | 84.66 | 84.66 | +29.906% | 1 | 308 | -26.223% |
| 2026-07-01 | 68.00 | 68.00 | 64.00 | 65.17 | -10.726% | 4 | 308 | -4.158% |
| 2026-06-29 | 69.93 | 73.00 | 69.93 | 73.00 | -10.660% | 2 | 308 | -14.438% |
| 2026-06-26 | 81.71 | 81.71 | 81.71 | 81.71 | +9.238% | 1 | 307 | -23.559% |
| 2026-06-25 | 67.40 | 74.90 | 67.40 | 74.80 | -3.033% | 4 | 305 | -16.497% |
| 2026-06-24 | 74.26 | 77.14 | 74.26 | 77.14 | -1.229% | 2 | 303 | -19.030% |
| 2026-06-23 | 73.00 | 78.10 | 73.00 | 78.10 | +24.027% | 2 | 301 | -20.026% |
| 2026-06-22 | 61.40 | 62.97 | 61.40 | 62.97 | -4.735% | 15 | 293 | -0.810% |
| 2026-06-18 | 66.10 | 66.10 | 66.10 | 66.10 | -13.595% | 1 | 292 | -5.507% |
| 2026-06-17 | 88.93 | 88.93 | 76.50 | 76.50 | -18.269% | 6 | 290 | -18.353% |
| 2026-06-16 | 93.60 | 93.60 | 93.60 | 93.60 | -4.480% | 1 | 291 | -33.269% |
| 2026-06-15 | 102.00 | 103.60 | 97.99 | 97.99 | -15.599% | 16 | 291 | -36.259% |
| 2026-06-12 | 111.40 | 116.50 | 111.40 | 116.10 | -10.223% | 3 | 290 | -46.202% |
| 2026-06-11 | 126.95 | 129.32 | 126.95 | 129.32 | -11.242% | 5 | 285 | -51.701% |
| 2026-06-10 | 145.70 | 145.70 | 145.70 | 145.70 | +13.890% | 1 | 284 | -57.131% |
| 2026-06-09 | 124.77 | 133.25 | 124.76 | 127.93 | +10.954% | 15 | 271 | -51.176% |
| 2026-06-08 | 115.30 | 115.30 | 115.30 | 115.30 | -6.397% | 100 | 171 | -45.828% |
| 2026-06-05 | 117.50 | 123.18 | 117.50 | 123.18 | +4.656% | 4 | 168 | -49.294% |
| 2026-06-04 | 117.10 | 117.70 | 117.10 | 117.70 | +8.140% | 2 | 168 | -46.933% |
| 2026-06-03 | 106.90 | 108.84 | 106.90 | 108.84 | +0.221% | 7 | 173 | -42.613% |
| 2026-06-02 | 108.60 | 108.60 | 108.60 | 108.60 | +0.836% | 1 | 172 | -42.486% |
| 2026-05-29 | 102.30 | 108.35 | 99.68 | 107.70 | +7.657% | 157 | 94 | -42.006% |
| 2026-05-28 | 98.00 | 100.04 | 98.00 | 100.04 | +11.032% | 10 | 85 | -37.565% |
| 2026-05-27 | 90.10 | 90.10 | 90.10 | 90.10 | +10.552% | 2 | 83 | -30.677% |
| 2026-05-26 | 81.50 | 81.50 | 81.50 | 81.50 | -6.397% | 1 | 83 | -23.362% |
| 2026-05-22 | 89.00 | 89.00 | 86.93 | 87.07 | -17.703% | 5 | 83 | -28.265% |
| 2026-05-19 | 107.00 | 107.00 | 105.70 | 105.80 | +3.119% | 12 | 87 | -40.964% |
| 2026-05-18 | 107.67 | 107.67 | 102.60 | 102.60 | +9.850% | 2 | 87 | -39.123% |
| 2026-05-15 | 93.02 | 93.40 | 93.00 | 93.40 | +4.486% | 4 | 87 | -33.126% |
| 2026-05-13 | 89.40 | 89.40 | 89.39 | 89.39 | -2.092% | 3 | 87 | -30.126% |
| 2026-05-12 | 91.30 | 91.30 | 91.30 | 91.30 | +1.784% | 1 | 86 | -31.588% |
| 2026-05-11 | 89.70 | 89.70 | 89.70 | 89.70 | -3.548% | 1 | 86 | -30.368% |
| 2026-05-08 | 93.00 | 93.00 | 93.00 | 93.00 | +8.140% | 1 | 85 | -32.839% |
| 2026-05-04 | 85.80 | 86.00 | 85.70 | 86.00 | -1.263% | 3 | 82 | -27.372% |
| 2026-05-01 | 87.10 | 87.10 | 87.10 | 87.10 | +1.991% | 1 | 81 | -28.289% |
| 2026-04-30 | 87.63 | 87.63 | 85.40 | 85.40 | -9.323% | 12 | 81 | -26.862% |
| 2026-04-29 | 91.10 | 94.60 | 91.02 | 94.18 | +5.939% | 8 | 70 | -33.680% |
| 2026-04-28 | 89.00 | 89.00 | 88.90 | 88.90 | +13.248% | 2 | 72 | -29.741% |
| 2026-04-24 | 78.50 | 78.50 | 78.50 | 78.50 | +6.484% | 5 | 71 | -20.433% |
| 2026-04-23 | 74.74 | 75.53 | 73.05 | 73.72 | -8.988% | 13 | 75 | -15.274% |
| 2026-04-22 | 79.50 | 83.45 | 76.90 | 81.00 | -26.263% | 127 | 64 | -22.889% |
| 2026-04-21 | 110.30 | 110.30 | 108.40 | 109.85 | -0.091% | 4 | 145 | -43.141% |
| 2026-04-20 | 109.70 | 109.95 | 109.70 | 109.95 | +0.338% | 13 | 146 | -43.192% |
| 2026-04-17 | 113.00 | 113.50 | 109.58 | 109.58 | -7.582% | 23 | 145 | -43.001% |
| 2026-04-16 | 118.57 | 118.57 | 118.57 | 118.57 | +4.559% | 2 | 167 | -47.322% |
| 2026-04-15 | 116.30 | 117.00 | 113.40 | 113.40 | +0.666% | 75 | 167 | -44.921% |
| 2026-04-14 | 110.35 | 112.65 | 108.60 | 112.65 | +0.580% | 83 | 92 | -44.554% |
| 2026-04-10 | 112.00 | 112.00 | 112.00 | 112.00 | -23.954% | 1 | 11 | -44.232% |
| 2026-04-07 | 147.28 | 147.28 | 147.28 | 147.28 | -1.774% | 2 | 10 | -57.591% |
| 2026-03-24 | 149.94 | 149.94 | 149.94 | 149.94 | -3.514% | 1 | 8 | -58.343% |
| 2026-02-25 | 155.60 | 156.30 | 155.40 | 155.40 | 0.000% | 7 | 0 | -59.807% |