GEV270115P01000000
GEV Jan 15 2027 1000.00 Put
optionOPRA
EODOct 28, 2026
147.41USD+5.068%(+7.11)124Vol1,011OI
GEV270115P01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 160.00 | 180.20 | 143.93 | 147.41 | +5.068% | 124 | 1,107 | 0.000% |
| 2026-10-27 | 141.00 | 141.00 | 137.00 | 140.30 | -16.968% | 101 | 1,008 | +5.068% |
| 2026-10-26 | 168.97 | 168.97 | 168.97 | 168.97 | -12.668% | 2 | 1,010 | -12.760% |
| 2026-10-23 | 203.10 | 203.10 | 193.48 | 193.48 | -3.693% | 3 | 1,012 | -23.811% |
| 2026-10-22 | 169.00 | 200.90 | 169.00 | 200.90 | +59.003% | 7 | 1,015 | -26.625% |
| 2026-10-14 | 100.00 | 126.57 | 100.00 | 126.35 | +39.768% | 21 | 999 | +16.668% |
| 2026-10-13 | 100.00 | 100.00 | 90.40 | 90.40 | +0.444% | 40 | 961 | +63.064% |
| 2026-10-12 | 90.00 | 90.00 | 90.00 | 90.00 | +2.389% | 3 | 964 | +63.789% |
| 2026-10-09 | 95.00 | 95.00 | 87.90 | 87.90 | -4.092% | 4 | 964 | +67.702% |
| 2026-10-08 | 85.00 | 100.00 | 85.00 | 91.65 | -1.874% | 8 | 964 | +60.840% |
| 2026-10-07 | 90.00 | 95.00 | 90.00 | 93.40 | +18.213% | 18 | 951 | +57.827% |
| 2026-10-06 | 73.20 | 79.01 | 73.20 | 79.01 | -16.321% | 3 | 952 | +86.571% |
| 2026-10-05 | 104.70 | 104.70 | 94.42 | 94.42 | -5.580% | 4 | 950 | +56.122% |
| 2026-10-02 | 98.00 | 113.00 | 98.00 | 100.00 | -14.310% | 9 | 950 | +47.410% |
| 2026-09-30 | 116.30 | 116.70 | 115.60 | 116.70 | -2.179% | 16 | 937 | +26.315% |
| 2026-09-25 | 118.40 | 119.50 | 118.40 | 119.30 | -3.008% | 18 | 937 | +23.562% |
| 2026-09-23 | 127.87 | 127.87 | 123.00 | 123.00 | +2.491% | 3 | 934 | +19.846% |
| 2026-09-17 | 120.01 | 120.01 | 120.01 | 120.01 | -28.008% | 2 | 932 | +22.831% |
| 2026-09-15 | 166.70 | 166.70 | 166.70 | 166.70 | -1.349% | 1 | 933 | -11.572% |
| 2026-09-14 | 170.78 | 170.78 | 168.98 | 168.98 | +35.945% | 5 | 928 | -12.765% |
| 2026-09-11 | 125.80 | 126.20 | 124.10 | 124.30 | -14.629% | 115 | 1,023 | +18.592% |
| 2026-09-10 | 145.50 | 145.60 | 145.50 | 145.60 | +12.693% | 6 | 1,029 | +1.243% |
| 2026-09-09 | 115.70 | 129.20 | 115.70 | 129.20 | +6.337% | 4 | 1,031 | +14.094% |
| 2026-09-08 | 122.90 | 122.90 | 121.50 | 121.50 | -9.933% | 151 | 957 | +21.325% |
| 2026-09-03 | 139.20 | 144.11 | 134.50 | 134.90 | -8.169% | 5 | 957 | +9.274% |
| 2026-09-02 | 158.00 | 158.00 | 146.90 | 146.90 | -14.593% | 5 | 960 | +0.347% |
| 2026-09-01 | 172.00 | 172.00 | 172.00 | 172.00 | +4.878% | 10 | 950 | -14.297% |
| 2026-08-31 | 165.00 | 165.00 | 164.00 | 164.00 | +9.333% | 11 | 939 | -10.116% |
| 2026-08-28 | 142.00 | 150.00 | 142.00 | 150.00 | +5.820% | 11 | 928 | -1.727% |
| 2026-08-26 | 150.00 | 150.00 | 141.40 | 141.75 | -5.563% | 14 | 919 | +3.993% |
| 2026-08-25 | 143.00 | 151.10 | 143.00 | 150.10 | +8.611% | 16 | 919 | -1.792% |
| 2026-08-21 | 138.20 | 138.20 | 138.20 | 138.20 | +1.618% | 1 | 919 | +6.664% |
| 2026-08-20 | 139.35 | 139.35 | 136.00 | 136.00 | +4.455% | 2 | 919 | +8.390% |
| 2026-08-19 | 133.00 | 133.00 | 130.20 | 130.20 | +9.476% | 5 | 922 | +13.218% |
| 2026-08-18 | 114.80 | 118.93 | 114.80 | 118.93 | +24.274% | 26 | 923 | +23.947% |
| 2026-08-17 | 95.00 | 95.70 | 95.00 | 95.70 | -10.811% | 3 | 922 | +54.033% |
| 2026-08-13 | 108.50 | 108.50 | 107.30 | 107.30 | -5.296% | 2 | 922 | +37.381% |
| 2026-08-12 | 113.30 | 113.30 | 113.30 | 113.30 | -10.520% | 1 | 921 | +30.106% |
| 2026-08-11 | 121.80 | 126.62 | 121.80 | 126.62 | -7.953% | 3 | 918 | +16.419% |
| 2026-08-10 | 137.56 | 137.56 | 137.56 | 137.56 | -0.679% | 1 | 918 | +7.161% |
| 2026-08-07 | 141.30 | 141.30 | 138.50 | 138.50 | +4.371% | 2 | 916 | +6.433% |
| 2026-08-05 | 133.90 | 136.20 | 132.70 | 132.70 | -3.666% | 4 | 916 | +11.085% |
| 2026-08-04 | 143.20 | 143.20 | 137.75 | 137.75 | -4.340% | 2 | 915 | +7.013% |
| 2026-08-03 | 144.20 | 145.00 | 144.00 | 144.00 | -1.404% | 22 | 915 | +2.368% |
| 2026-07-31 | 146.05 | 146.05 | 146.05 | 146.05 | -25.409% | 1 | 916 | +0.931% |
| 2026-07-29 | 195.80 | 195.80 | 195.80 | 195.80 | +11.029% | 2 | 916 | -24.714% |
| 2026-07-28 | 176.35 | 176.35 | 176.35 | 176.35 | +2.202% | 5 | 921 | -16.411% |
| 2026-07-27 | 147.95 | 172.55 | 147.95 | 172.55 | +14.272% | 44 | 913 | -14.570% |
| 2026-07-24 | 151.00 | 151.00 | 151.00 | 151.00 | +4.498% | 10 | 903 | -2.377% |
| 2026-07-23 | 160.00 | 160.00 | 142.00 | 144.50 | -8.149% | 21 | 892 | +2.014% |
| 2026-07-22 | 155.00 | 157.78 | 148.10 | 157.32 | +19.799% | 46 | 854 | -6.299% |
| 2026-07-21 | 131.00 | 131.70 | 131.00 | 131.32 | -8.488% | 4 | 854 | +12.253% |
| 2026-07-17 | 165.00 | 165.00 | 143.50 | 143.50 | -4.967% | 16 | 838 | +2.725% |
| 2026-07-16 | 151.00 | 151.00 | 151.00 | 151.00 | +10.219% | 10 | 828 | -2.377% |
| 2026-07-15 | 150.17 | 158.00 | 137.00 | 137.00 | -4.196% | 13 | 818 | +7.599% |
| 2026-07-13 | 143.00 | 143.00 | 143.00 | 143.00 | +4.570% | 10 | 808 | +3.084% |
| 2026-07-09 | 137.50 | 137.50 | 136.75 | 136.75 | +3.052% | 2 | 808 | +7.795% |
| 2026-07-08 | 133.59 | 133.72 | 132.20 | 132.70 | -11.533% | 24 | 807 | +11.085% |
| 2026-07-07 | 143.10 | 150.00 | 143.10 | 150.00 | +35.624% | 16 | 794 | -1.727% |
| 2026-07-06 | 113.28 | 113.28 | 106.64 | 110.60 | -12.292% | 3 | 794 | +33.282% |
| 2026-07-02 | 126.10 | 126.10 | 126.10 | 126.10 | +12.760% | 1 | 793 | +16.899% |
| 2026-07-01 | 107.71 | 111.93 | 107.46 | 111.83 | +7.944% | 7 | 791 | +31.816% |
| 2026-06-30 | 105.36 | 105.36 | 103.60 | 103.60 | -22.687% | 6 | 787 | +42.288% |
| 2026-06-26 | 131.50 | 134.00 | 131.50 | 134.00 | +5.512% | 60 | 730 | +10.007% |
| 2026-06-24 | 133.80 | 133.80 | 127.00 | 127.00 | -4.136% | 31 | 717 | +16.071% |
| 2026-06-23 | 130.28 | 132.48 | 127.70 | 132.48 | +21.686% | 11 | 720 | +11.270% |
| 2026-06-22 | 106.34 | 109.00 | 104.60 | 108.87 | -2.095% | 17 | 707 | +35.400% |
| 2026-06-18 | 118.10 | 118.10 | 110.77 | 111.20 | -14.462% | 108 | 793 | +32.563% |
| 2026-06-17 | 146.35 | 146.35 | 127.84 | 130.00 | -12.162% | 42 | 835 | +13.392% |
| 2026-06-16 | 149.36 | 149.36 | 147.60 | 148.00 | -5.006% | 12 | 845 | -0.399% |
| 2026-06-15 | 166.65 | 166.65 | 155.80 | 155.80 | -13.541% | 15 | 850 | -5.385% |
| 2026-06-12 | 179.13 | 180.20 | 179.13 | 180.20 | -3.150% | 6 | 845 | -18.196% |
| 2026-06-11 | 191.70 | 193.80 | 186.06 | 186.06 | -1.970% | 9 | 840 | -20.773% |
| 2026-06-09 | 187.86 | 200.25 | 177.55 | 189.80 | +5.827% | 71 | 879 | -22.334% |
| 2026-06-08 | 179.60 | 179.60 | 179.35 | 179.35 | +1.730% | 13 | 892 | -17.809% |
| 2026-06-05 | 176.30 | 176.30 | 176.30 | 176.30 | +5.380% | 6 | 886 | -16.387% |
| 2026-06-04 | 167.30 | 167.30 | 167.30 | 167.30 | +0.905% | 14 | 872 | -11.889% |
| 2026-06-03 | 163.70 | 165.80 | 158.60 | 165.80 | -0.301% | 41 | 911 | -11.092% |
| 2026-06-02 | 167.96 | 169.10 | 166.20 | 166.30 | -2.862% | 33 | 918 | -11.359% |
| 2026-06-01 | 171.50 | 171.50 | 171.20 | 171.20 | +2.130% | 12 | 906 | -13.896% |
| 2026-05-29 | 160.40 | 169.40 | 160.40 | 167.63 | +8.148% | 12 | 896 | -12.062% |
| 2026-05-28 | 156.86 | 156.86 | 151.35 | 155.00 | +11.913% | 28 | 868 | -4.897% |
| 2026-05-27 | 144.30 | 144.30 | 138.50 | 138.50 | +7.032% | 45 | 824 | +6.433% |
| 2026-05-26 | 123.25 | 129.40 | 122.10 | 129.40 | -6.906% | 187 | 644 | +13.918% |
| 2026-05-22 | 138.00 | 141.00 | 138.00 | 139.00 | -3.068% | 80 | 564 | +6.050% |
| 2026-05-21 | 143.40 | 143.40 | 143.40 | 143.40 | -3.629% | 175 | 389 | +2.796% |
| 2026-05-20 | 148.80 | 148.80 | 148.80 | 148.80 | -10.577% | 1 | 389 | -0.934% |
| 2026-05-18 | 162.20 | 166.40 | 159.10 | 166.40 | +16.364% | 12 | 378 | -11.412% |
| 2026-05-15 | 142.80 | 144.50 | 142.80 | 143.00 | +3.249% | 67 | 313 | +3.084% |
| 2026-05-13 | 136.90 | 139.25 | 136.90 | 138.50 | -4.811% | 8 | 305 | +6.433% |
| 2026-05-12 | 141.19 | 145.50 | 141.19 | 145.50 | +6.204% | 16 | 289 | +1.313% |
| 2026-05-11 | 137.00 | 137.00 | 137.00 | 137.00 | -5.550% | 1 | 290 | +7.599% |
| 2026-05-08 | 139.60 | 146.00 | 139.60 | 145.05 | +2.872% | 27 | 267 | +1.627% |
| 2026-05-07 | 126.00 | 141.00 | 126.00 | 141.00 | +15.102% | 15 | 252 | +4.546% |
| 2026-05-06 | 130.00 | 130.00 | 122.50 | 122.50 | -9.259% | 18 | 234 | +20.335% |
| 2026-05-04 | 137.00 | 137.00 | 135.00 | 135.00 | -2.351% | 2 | 234 | +9.193% |
| 2026-05-01 | 137.10 | 138.25 | 137.10 | 138.25 | +0.181% | 105 | 129 | +6.626% |
| 2026-04-30 | 138.00 | 138.00 | 138.00 | 138.00 | -3.076% | 1 | 129 | +6.819% |
| 2026-04-29 | 142.38 | 142.38 | 142.38 | 142.38 | +2.461% | 1 | 129 | +3.533% |
| 2026-04-28 | 138.48 | 138.96 | 138.48 | 138.96 | +6.157% | 2 | 129 | +6.081% |
| 2026-04-27 | 132.00 | 132.00 | 130.00 | 130.90 | +5.039% | 4 | 128 | +12.613% |
| 2026-04-24 | 124.62 | 124.62 | 124.62 | 124.62 | +4.723% | 2 | 128 | +18.288% |
| 2026-04-23 | 114.60 | 119.00 | 114.60 | 119.00 | -4.571% | 108 | 128 | +23.874% |
| 2026-04-22 | 124.70 | 124.70 | 124.70 | 124.70 | -25.195% | 1 | 23 | +18.212% |
| 2026-04-15 | 166.90 | 166.90 | 166.70 | 166.70 | +0.786% | 2 | 22 | -11.572% |
| 2026-04-13 | 165.10 | 165.70 | 165.10 | 165.40 | -0.421% | 6 | 20 | -10.877% |
| 2026-04-10 | 167.00 | 167.00 | 165.40 | 166.10 | -18.976% | 8 | 14 | -11.252% |
| 2026-03-23 | 205.00 | 205.00 | 205.00 | 205.00 | -36.533% | 5 | 8 | -28.093% |
| 2025-12-10 | 320.22 | 323.00 | 320.00 | 323.00 | 0.000% | 3 | 3 | -54.362% |