GEV261218P00950000
GEV Dec 18 2026 950.00 Put
optionOPRA
EODOct 28, 2026
101.85USD-6.345%(-6.90)2Vol236OI
GEV261218P00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 106.30 | 106.30 | 101.85 | 101.85 | -6.345% | 2 | 236 | 0.000% |
| 2026-10-27 | 108.90 | 108.90 | 108.75 | 108.75 | -9.766% | 2 | 236 | -6.345% |
| 2026-10-26 | 124.99 | 124.99 | 119.20 | 120.52 | -27.380% | 13 | 223 | -15.491% |
| 2026-10-23 | 165.96 | 165.96 | 165.96 | 165.96 | +7.696% | 1 | 223 | -38.630% |
| 2026-10-22 | 123.40 | 155.40 | 123.40 | 154.10 | +93.350% | 18 | 230 | -33.907% |
| 2026-10-21 | 78.00 | 85.72 | 78.00 | 79.70 | -11.739% | 8 | 226 | +27.792% |
| 2026-10-20 | 102.00 | 102.00 | 90.30 | 90.30 | +6.073% | 2 | 225 | +12.791% |
| 2026-10-19 | 83.85 | 85.13 | 83.85 | 85.13 | -0.896% | 3 | 223 | +19.641% |
| 2026-10-16 | 87.27 | 87.27 | 85.90 | 85.90 | +1.453% | 3 | 225 | +18.568% |
| 2026-10-15 | 103.50 | 103.50 | 84.67 | 84.67 | -0.153% | 44 | 195 | +20.291% |
| 2026-10-14 | 66.26 | 85.18 | 66.26 | 84.80 | +41.759% | 5 | 195 | +20.106% |
| 2026-10-13 | 54.80 | 59.82 | 54.80 | 59.82 | +11.438% | 5 | 199 | +70.261% |
| 2026-10-12 | 52.57 | 53.68 | 52.57 | 53.68 | +1.744% | 3 | 197 | +89.735% |
| 2026-10-09 | 53.10 | 53.10 | 52.76 | 52.76 | -16.861% | 4 | 197 | +93.044% |
| 2026-10-08 | 49.93 | 63.46 | 49.93 | 63.46 | +10.770% | 7 | 198 | +60.495% |
| 2026-10-07 | 60.16 | 60.16 | 56.35 | 57.29 | +20.105% | 9 | 203 | +77.780% |
| 2026-10-06 | 46.35 | 47.70 | 43.20 | 47.70 | -19.194% | 15 | 206 | +113.522% |
| 2026-10-05 | 59.65 | 59.65 | 59.03 | 59.03 | -9.878% | 2 | 207 | +72.539% |
| 2026-10-02 | 64.10 | 67.50 | 63.60 | 65.50 | -12.899% | 45 | 207 | +55.496% |
| 2026-10-01 | 75.20 | 75.20 | 75.20 | 75.20 | -5.170% | 1 | 206 | +35.439% |
| 2026-09-30 | 72.45 | 79.30 | 72.45 | 79.30 | +8.333% | 2 | 208 | +28.436% |
| 2026-09-29 | 74.05 | 74.80 | 73.04 | 73.20 | -8.500% | 33 | 224 | +39.139% |
| 2026-09-28 | 74.50 | 80.20 | 74.50 | 80.00 | -1.271% | 27 | 202 | +27.312% |
| 2026-09-24 | 86.40 | 86.90 | 81.03 | 81.03 | -4.614% | 10 | 193 | +25.694% |
| 2026-09-21 | 84.95 | 84.95 | 84.95 | 84.95 | -11.326% | 1 | 192 | +19.894% |
| 2026-09-18 | 95.20 | 95.80 | 95.20 | 95.80 | -1.033% | 2 | 193 | +6.315% |
| 2026-09-17 | 96.80 | 96.80 | 96.80 | 96.80 | -9.023% | 5 | 188 | +5.217% |
| 2026-09-16 | 108.10 | 108.10 | 106.40 | 106.40 | -12.644% | 24 | 184 | -4.276% |
| 2026-09-15 | 124.00 | 124.00 | 121.80 | 121.80 | +1.037% | 2 | 184 | -16.379% |
| 2026-09-14 | 120.55 | 120.55 | 120.55 | 120.55 | +39.413% | 1 | 183 | -15.512% |
| 2026-09-11 | 86.47 | 86.47 | 86.47 | 86.47 | -16.414% | 1 | 183 | +17.787% |
| 2026-09-10 | 96.35 | 103.45 | 96.35 | 103.45 | +19.182% | 32 | 177 | -1.547% |
| 2026-09-09 | 86.80 | 86.80 | 86.80 | 86.80 | +4.077% | 1 | 177 | +17.339% |
| 2026-09-08 | 90.50 | 90.50 | 83.40 | 83.40 | -11.559% | 7 | 174 | +22.122% |
| 2026-09-04 | 88.51 | 94.30 | 87.91 | 94.30 | -0.674% | 21 | 154 | +8.006% |
| 2026-09-03 | 94.94 | 94.94 | 94.94 | 94.94 | -17.386% | 1 | 154 | +7.278% |
| 2026-09-02 | 115.52 | 115.52 | 114.92 | 114.92 | -1.610% | 2 | 154 | -11.373% |
| 2026-08-31 | 120.11 | 126.25 | 116.80 | 116.80 | +6.182% | 13 | 142 | -12.800% |
| 2026-08-28 | 110.00 | 110.00 | 110.00 | 110.00 | +7.854% | 3 | 141 | -7.409% |
| 2026-08-26 | 102.45 | 103.21 | 101.86 | 101.99 | -7.433% | 29 | 114 | -0.137% |
| 2026-08-25 | 100.00 | 110.18 | 100.00 | 110.18 | +7.189% | 17 | 105 | -7.560% |
| 2026-08-24 | 102.79 | 102.79 | 102.79 | 102.79 | +2.975% | 2 | 103 | -0.914% |
| 2026-08-21 | 99.82 | 99.82 | 99.82 | 99.82 | +1.084% | 2 | 101 | +2.034% |
| 2026-08-20 | 105.00 | 105.00 | 98.75 | 98.75 | +0.765% | 3 | 99 | +3.139% |
| 2026-08-19 | 100.00 | 100.00 | 98.00 | 98.00 | +7.692% | 2 | 97 | +3.929% |
| 2026-08-18 | 92.85 | 92.85 | 91.00 | 91.00 | +42.410% | 2 | 96 | +11.923% |
| 2026-08-17 | 71.40 | 71.40 | 63.20 | 63.90 | -10.101% | 3 | 96 | +59.390% |
| 2026-08-14 | 71.08 | 71.08 | 71.08 | 71.08 | -6.227% | 1 | 95 | +43.289% |
| 2026-08-13 | 78.45 | 78.45 | 75.80 | 75.80 | -7.561% | 3 | 95 | +34.367% |
| 2026-08-12 | 82.00 | 82.00 | 82.00 | 82.00 | -10.412% | 1 | 96 | +24.207% |
| 2026-08-11 | 90.93 | 91.53 | 90.93 | 91.53 | -12.745% | 3 | 97 | +11.275% |
| 2026-08-07 | 114.00 | 114.00 | 104.90 | 104.90 | +9.889% | 36 | 76 | -2.908% |
| 2026-08-05 | 96.80 | 96.90 | 95.46 | 95.46 | -7.768% | 6 | 74 | +6.694% |
| 2026-08-04 | 104.00 | 104.00 | 103.50 | 103.50 | -5.995% | 2 | 73 | -1.594% |
| 2026-08-03 | 110.10 | 110.10 | 110.10 | 110.10 | -2.307% | 1 | 72 | -7.493% |
| 2026-07-31 | 114.30 | 114.50 | 112.70 | 112.70 | -7.486% | 4 | 72 | -9.627% |
| 2026-07-30 | 121.85 | 121.85 | 121.82 | 121.82 | -17.911% | 13 | 84 | -16.393% |
| 2026-07-28 | 148.40 | 148.40 | 148.40 | 148.40 | +11.194% | 10 | 84 | -31.368% |
| 2026-07-27 | 133.46 | 133.46 | 133.46 | 133.46 | +16.865% | 1 | 84 | -23.685% |
| 2026-07-24 | 114.70 | 114.70 | 114.20 | 114.20 | -0.044% | 4 | 84 | -10.814% |
| 2026-07-22 | 114.25 | 114.25 | 114.25 | 114.25 | +15.404% | 1 | 83 | -10.853% |
| 2026-07-21 | 96.90 | 99.30 | 96.90 | 99.00 | -9.836% | 9 | 81 | +2.879% |
| 2026-07-13 | 109.50 | 109.80 | 109.50 | 109.80 | +4.422% | 2 | 82 | -7.240% |
| 2026-07-08 | 105.15 | 105.15 | 105.15 | 105.15 | -6.116% | 1 | 81 | -3.138% |
| 2026-07-07 | 114.33 | 114.33 | 112.00 | 112.00 | +22.137% | 2 | 81 | -9.063% |
| 2026-07-02 | 91.70 | 91.70 | 91.70 | 91.70 | +1.663% | 1 | 81 | +11.069% |
| 2026-06-29 | 89.90 | 90.40 | 89.80 | 90.20 | +8.675% | 10 | 77 | +12.916% |
| 2026-06-25 | 83.00 | 83.00 | 83.00 | 83.00 | -15.992% | 1 | 77 | +22.711% |
| 2026-06-24 | 98.60 | 98.80 | 98.60 | 98.80 | -0.604% | 4 | 77 | +3.087% |
| 2026-06-23 | 94.20 | 99.40 | 94.00 | 99.40 | +28.923% | 5 | 78 | +2.465% |
| 2026-06-22 | 77.14 | 77.14 | 77.10 | 77.10 | -10.213% | 2 | 77 | +32.101% |
| 2026-06-18 | 83.17 | 86.00 | 83.17 | 85.87 | -10.187% | 11 | 76 | +18.610% |
| 2026-06-17 | 96.70 | 96.90 | 95.60 | 95.61 | -18.630% | 14 | 71 | +6.527% |
| 2026-06-16 | 117.50 | 117.50 | 117.50 | 117.50 | -9.601% | 1 | 71 | -13.319% |
| 2026-06-15 | 129.98 | 129.98 | 129.98 | 129.98 | -12.853% | 1 | 72 | -21.642% |
| 2026-06-11 | 155.60 | 155.60 | 149.15 | 149.15 | -14.513% | 2 | 70 | -31.713% |
| 2026-06-10 | 176.65 | 176.65 | 173.23 | 174.47 | +22.521% | 42 | 88 | -41.623% |
| 2026-06-08 | 142.40 | 142.40 | 142.40 | 142.40 | -6.989% | 1 | 87 | -28.476% |
| 2026-06-05 | 141.10 | 153.10 | 140.60 | 153.10 | +8.505% | 5 | 86 | -33.475% |
| 2026-06-04 | 140.90 | 141.10 | 140.90 | 141.10 | +3.712% | 2 | 86 | -27.817% |
| 2026-06-01 | 136.05 | 136.05 | 136.05 | 136.05 | +2.293% | 1 | 86 | -25.138% |
| 2026-05-29 | 133.45 | 138.80 | 131.30 | 133.00 | +9.016% | 20 | 79 | -23.421% |
| 2026-05-28 | 122.00 | 122.00 | 122.00 | 122.00 | +6.133% | 1 | 79 | -16.516% |
| 2026-05-27 | 114.95 | 114.95 | 114.95 | 114.95 | +15.157% | 1 | 78 | -11.396% |
| 2026-05-26 | 97.90 | 99.82 | 97.00 | 99.82 | -13.725% | 7 | 75 | +2.034% |
| 2026-05-20 | 116.30 | 116.30 | 115.70 | 115.70 | -11.389% | 2 | 73 | -11.971% |
| 2026-05-18 | 127.50 | 130.57 | 127.50 | 130.57 | +15.141% | 3 | 73 | -21.996% |
| 2026-05-15 | 113.40 | 113.40 | 113.40 | 113.40 | +7.082% | 2 | 73 | -10.185% |
| 2026-05-14 | 105.90 | 105.90 | 105.90 | 105.90 | -1.305% | 1 | 73 | -3.824% |
| 2026-05-13 | 107.30 | 107.30 | 107.30 | 107.30 | -5.877% | 2 | 73 | -5.079% |
| 2026-05-08 | 114.00 | 114.00 | 114.00 | 114.00 | +17.019% | 1 | 72 | -10.658% |
| 2026-05-05 | 97.42 | 97.42 | 97.42 | 97.42 | -6.864% | 2 | 71 | +4.547% |
| 2026-05-04 | 107.15 | 107.15 | 104.60 | 104.60 | -0.514% | 2 | 69 | -2.629% |
| 2026-04-30 | 105.14 | 105.14 | 105.14 | 105.14 | -5.279% | 2 | 69 | -3.129% |
| 2026-04-29 | 111.00 | 111.00 | 111.00 | 111.00 | -3.738% | 1 | 69 | -8.243% |
| 2026-04-28 | 115.31 | 115.31 | 115.31 | 115.31 | +14.055% | 2 | 68 | -11.673% |
| 2026-04-27 | 101.10 | 101.10 | 101.10 | 101.10 | +4.464% | 3 | 66 | +0.742% |
| 2026-04-24 | 96.43 | 96.78 | 96.43 | 96.78 | +7.058% | 2 | 66 | +5.239% |
| 2026-04-23 | 94.70 | 94.70 | 86.10 | 90.40 | -33.260% | 8 | 67 | +12.666% |
| 2026-04-14 | 131.45 | 136.40 | 130.85 | 135.45 | +1.309% | 200 | 64 | -24.806% |
| 2026-04-13 | 133.70 | 133.70 | 133.70 | 133.70 | -24.120% | 1 | 3 | -23.822% |
| 2026-04-07 | 176.30 | 176.30 | 176.20 | 176.20 | -0.407% | 2 | 2 | -42.196% |
| 2026-03-24 | 176.92 | 176.92 | 176.92 | 176.92 | -12.511% | 1 | 2 | -42.432% |
| 2026-03-17 | 202.30 | 202.30 | 202.22 | 202.22 | -10.284% | 2 | 1 | -49.634% |
| 2026-03-06 | 225.40 | 225.40 | 225.40 | 225.40 | 0.000% | 1 | 1 | -54.814% |