Dark

GEV20270115P200
GEV Jan 15 2027 200.00 Put (GEV270115P00200000)
option OPRA

EOD

Jun 26, 2026

0.2500+31.579%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.2500	0.2500	0.2500	0.2500	+31.579%	2	3,552	0.000%
2026-06-25	0.2000	0.2000	0.1900	0.1900	-5.000%	17	3,554	+31.579%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-33.333%	30	3,539	+25.000%
2026-06-22	0.2600	0.3000	0.2600	0.3000	+11.111%	6	3,554	-16.667%
2026-06-18	0.3500	0.3500	0.1700	0.2700	-32.500%	83	3,441	-7.407%
2026-06-17	0.3500	0.4000	0.3500	0.4000	-20.000%	45	3,441	-37.500%
2026-06-16	0.5000	0.5000	0.4000	0.5000	-19.355%	15	3,441	-50.000%
2026-06-15	0.4400	0.6200	0.4400	0.6200	+24.000%	2	3,435	-59.677%
2026-06-11	0.5500	0.5500	0.5000	0.5000	0.000%	15	3,435	-50.000%
2026-06-10	0.5000	0.5000	0.4500	0.5000	+2.041%	28	3,443	-50.000%
2026-06-09	0.4900	0.4900	0.4900	0.4900	-2.000%	4	3,466	-48.980%
2026-06-08	0.5000	0.5000	0.5000	0.5000	0.000%	10	3,470	-50.000%
2026-06-05	0.4000	0.5000	0.4000	0.5000	+13.636%	8	3,460	-50.000%
2026-06-04	0.5000	0.5200	0.4300	0.4400	-26.667%	106	3,453	-43.182%
2026-06-03	0.4000	0.6000	0.4000	0.6000	+33.333%	17	3,411	-58.333%
2026-06-02	0.4800	0.4800	0.4500	0.4500	-8.163%	17	3,414	-44.444%
2026-05-29	0.4500	0.5000	0.4500	0.4900	-5.769%	73	3,397	-48.980%
2026-05-28	0.5200	0.6000	0.5000	0.5200	0.000%	155	3,324	-51.923%
2026-05-27	0.6000	0.6000	0.5200	0.5200	-7.143%	46	3,273	-51.923%
2026-05-26	0.5200	0.5600	0.5200	0.5600	+3.704%	105	3,265	-55.357%
2026-05-22	0.5700	0.5700	0.5400	0.5400	-10.000%	7	3,261	-53.704%
2026-05-21	0.6500	0.6500	0.6000	0.6000	0.000%	7	3,250	-58.333%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-14.286%	2	3,250	-58.333%
2026-05-15	0.6500	0.7000	0.6500	0.7000	+22.807%	8	3,248	-64.286%
2026-05-14	0.5000	0.6200	0.5000	0.5700	+5.556%	113	3,246	-56.140%
2026-05-13	0.5500	0.6000	0.5400	0.5400	-10.000%	28	3,216	-53.704%
2026-05-12	0.7000	0.7000	0.6000	0.6000	+33.333%	146	3,216	-58.333%
2026-05-11	0.6500	0.6500	0.4500	0.4500	-35.714%	45	3,216	-44.444%
2026-05-08	0.5000	0.7000	0.5000	0.7000	-6.667%	51	3,212	-64.286%
2026-05-07	0.6300	0.8000	0.6300	0.7500	+50.000%	142	3,181	-66.667%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-37.500%	11	3,154	-50.000%
2026-04-29	0.8900	0.8900	0.8000	0.8000	-11.111%	8	3,163	-68.750%
2026-04-28	0.9000	1.0000	0.9000	0.9000	+20.000%	31	3,156	-72.222%
2026-04-27	0.8000	0.8000	0.7300	0.7500	-6.250%	15	3,126	-66.667%
2026-04-24	0.7900	0.8000	0.7900	0.8000	+60.000%	9	3,111	-68.750%
2026-04-23	0.7000	0.8400	0.5000	0.5000	-30.556%	122	3,102	-50.000%
2026-04-22	0.8200	0.8500	0.6800	0.7200	-4.000%	64	2,986	-65.278%
2026-04-21	0.8000	0.9800	0.6500	0.7500	0.000%	125	2,852	-66.667%
2026-04-20	0.9900	0.9900	0.6500	0.7500	-21.053%	16	2,852	-66.667%
2026-04-17	1.0000	1.0000	0.9000	0.9500	0.000%	13	2,839	-73.684%
2026-04-15	1.2000	1.2000	0.8000	0.9500	-20.833%	31	2,832	-73.684%
2026-04-14	1.2800	1.2800	1.1900	1.2000	-8.397%	37	2,801	-79.167%
2026-04-13	1.3100	1.3100	1.3100	1.3100	+12.931%	1	2,765	-80.916%
2026-04-10	1.2000	1.2000	1.1600	1.1600	-18.310%	21	2,764	-78.448%
2026-04-09	1.3500	1.6500	1.2700	1.4200	+5.185%	55	2,749	-82.394%
2026-04-08	1.6600	1.6600	1.3500	1.3500	-18.182%	27	2,696	-81.481%
2026-04-07	1.7500	1.7900	1.6500	1.6500	-5.714%	10	2,670	-84.848%
2026-04-06	1.7000	1.7500	1.7000	1.7500	-20.455%	5	2,667	-85.714%
2026-04-02	1.7000	2.2000	1.7000	2.2000	+29.412%	39	2,679	-88.636%
2026-04-01	1.8000	1.8000	1.7000	1.7000	-12.821%	14	2,679	-85.294%
2026-03-31	2.0000	2.0000	1.9500	1.9500	-11.364%	17	2,668	-87.179%
2026-03-30	2.1500	2.2000	2.1500	2.2000	-4.762%	5	2,651	-88.636%
2026-03-27	2.5000	2.5000	2.3100	2.3100	+18.462%	12	2,651	-89.177%
2026-03-25	1.9000	1.9900	1.9000	1.9500	-7.143%	13	2,660	-87.179%
2026-03-24	2.2000	2.2000	2.1000	2.1000	-4.545%	4	2,655	-88.095%
2026-03-23	2.2000	2.2000	2.2000	2.2000	-4.348%	2	2,655	-88.636%
2026-03-20	2.1800	2.3000	2.1800	2.3000	-6.122%	12	2,653	-89.130%
2026-03-19	2.4500	2.4500	2.4500	2.4500	0.000%	3	2,642	-89.796%
2026-03-18	2.3000	2.4500	2.2000	2.4500	0.000%	71	2,639	-89.796%
2026-03-17	2.3200	2.4500	2.3100	2.4500	+6.522%	14	2,583	-89.796%
2026-03-16	2.3000	2.3100	1.9000	2.3000	-8.000%	244	2,597	-89.130%
2026-03-13	2.6500	2.6500	2.5000	2.5000	-3.846%	10	2,626	-90.000%
2026-03-11	2.6000	2.7000	2.6000	2.6000	+3.175%	7	2,616	-90.385%
2026-03-10	2.5000	2.5200	2.5000	2.5200	+0.800%	2	2,612	-90.079%
2026-03-09	2.6900	2.6900	2.5000	2.5000	-7.407%	3	2,614	-90.000%
2026-03-06	2.7500	2.8500	2.7000	2.7000	+20.000%	57	2,616	-90.741%
2026-03-02	2.2000	2.2500	1.8000	2.2500	-14.449%	14	2,669	-88.889%
2026-02-27	2.6300	2.6300	2.6300	2.6300	+11.915%	4	2,661	-90.494%
2026-02-26	2.2600	2.5000	2.2600	2.3500	+2.174%	9	2,658	-89.362%
2026-02-25	2.5000	2.5200	2.2400	2.3000	-8.000%	15	2,642	-89.130%
2026-02-24	2.5000	2.8500	2.5000	2.5000	-3.846%	7	2,642	-90.000%
2026-02-23	2.6000	2.6000	2.6000	2.6000	-3.704%	27	2,640	-90.385%
2026-02-20	3.0000	3.0000	2.7000	2.7000	+8.000%	10	2,645	-90.741%
2026-02-18	2.8000	2.8500	2.5000	2.5000	-18.033%	27	2,636	-90.000%
2026-02-13	3.2000	3.2000	3.0500	3.0500	-4.688%	25	2,589	-91.803%
2026-02-12	2.7500	3.2000	2.7000	3.2000	+16.788%	22	2,589	-92.188%
2026-02-11	2.7400	2.7400	2.7400	2.7400	-5.517%	3	2,567	-90.876%
2026-02-10	2.9500	4.3000	2.8900	2.9000	-7.348%	20	2,566	-91.379%
2026-02-09	2.9500	3.1300	2.9500	3.1300	+0.968%	13	2,548	-92.013%
2026-02-06	3.2000	3.2000	3.1000	3.1000	-13.889%	6	2,548	-91.935%
2026-02-05	3.7000	3.7000	3.6000	3.6000	+22.034%	8	2,551	-93.056%
2026-02-04	2.9000	2.9700	2.9000	2.9500	-1.667%	12	2,559	-91.525%
2026-02-03	3.0000	3.1000	3.0000	3.0000	-3.226%	38	2,567	-91.667%
2026-01-29	3.4000	3.4000	3.1000	3.1000	-8.824%	5	2,556	-91.935%
2026-01-28	3.6000	3.6000	3.3000	3.4000	-5.556%	24	2,553	-92.647%
2026-01-27	3.4000	3.6000	3.4000	3.6000	-5.263%	28	2,539	-93.056%
2026-01-23	3.5000	3.8000	3.3200	3.8000	+8.571%	11	2,531	-93.421%
2026-01-22	3.4000	3.8000	3.4000	3.5000	-14.634%	9	2,525	-92.857%
2026-01-21	4.1000	4.1000	4.1000	4.1000	+10.811%	5	2,524	-93.902%
2026-01-20	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,519	-93.243%
2026-01-16	3.6000	4.3000	3.6000	3.7000	0.000%	12	2,516	-93.243%
2026-01-15	3.7000	3.7000	3.7000	3.7000	-5.128%	5	2,516	-93.243%
2026-01-14	4.0000	4.0000	3.9000	3.9000	+8.333%	8	2,516	-93.590%
2026-01-13	3.6000	3.6000	3.6000	3.6000	-10.000%	5	2,508	-93.056%
2026-01-09	3.9000	4.1000	3.9000	4.0000	+2.564%	21	2,503	-93.750%
2026-01-08	3.6000	4.0000	3.6000	3.9000	+2.632%	22	2,491	-93.590%
2026-01-07	3.5900	3.8000	3.3000	3.8000	-5.000%	46	2,485	-93.421%
2026-01-06	3.9000	4.0000	3.8000	4.0000	-4.762%	49	2,463	-93.750%
2026-01-05	4.0000	4.2000	4.0000	4.2000	-2.326%	69	2,419	-94.048%
2025-12-29	4.4000	4.4000	4.3000	4.3000	-2.273%	3	2,380	-94.186%
2025-12-26	4.5000	4.5000	4.4000	4.4000	+4.762%	4	2,380	-94.318%
2025-12-24	4.4000	4.4000	4.2000	4.2000	-10.064%	13	2,365	-94.048%
2025-12-23	4.4000	4.6800	4.4000	4.6700	+11.456%	6	2,365	-94.647%
2025-12-19	4.1900	4.1900	4.1900	4.1900	-0.238%	3	2,359	-94.033%
2025-12-18	4.2000	4.2000	3.8000	4.2000	+5.000%	11	2,359	-94.048%
2025-12-16	4.1000	4.1000	4.0000	4.0000	-8.046%	17	2,352	-93.750%
2025-12-15	4.3000	4.4000	4.3000	4.3500	-3.333%	4	2,365	-94.253%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+12.500%	5	2,365	-94.444%
2025-12-10	4.2000	4.6600	4.0000	4.0000	-11.111%	152	2,360	-93.750%
2025-12-09	4.6000	4.9200	4.5000	4.5000	-6.250%	36	2,234	-94.444%
2025-12-08	4.6000	5.0000	4.6000	4.8000	-7.692%	21	2,206	-94.792%
2025-12-05	4.8000	5.2000	4.8000	5.2000	+4.000%	17	2,187	-95.192%
2025-12-04	5.2000	5.2000	5.0000	5.0000	-3.846%	41	2,174	-95.000%
2025-12-03	5.7000	5.7000	5.2000	5.2000	0.000%	10	2,156	-95.192%
2025-12-02	5.2000	5.2100	5.1000	5.2000	-7.143%	20	2,154	-95.192%
2025-12-01	5.6000	5.9000	5.6000	5.6000	+3.704%	47	2,137	-95.536%
2025-11-28	5.1000	5.5000	5.1000	5.4000	+5.882%	125	2,118	-95.370%
2025-11-26	6.7000	6.7000	4.2800	5.1000	+8.511%	1,440	822	-95.098%
2025-11-25	4.8000	4.8000	4.7000	4.7000	-1.879%	7	822	-94.681%
2025-11-21	5.0000	5.0000	4.7900	4.7900	+1.915%	4	828	-94.781%
2025-11-20	4.1000	4.7000	4.1000	4.7000	+9.302%	40	829	-94.681%
2025-11-19	4.4000	4.4000	4.2000	4.3000	-6.522%	61	808	-94.186%
2025-11-18	4.8000	4.8000	4.1000	4.6000	+15.000%	416	761	-94.565%
2025-11-13	4.3000	4.3000	4.0000	4.0000	+6.667%	2	362	-93.750%
2025-11-11	3.7500	3.7500	3.7500	3.7500	-1.316%	1	362	-93.333%
2025-11-10	3.8000	3.8000	3.8000	3.8000	-3.061%	1	362	-93.421%
2025-11-05	4.2000	4.2000	3.9200	3.9200	+2.618%	2	362	-93.622%
2025-11-04	4.0000	4.0000	3.8200	3.8200	+0.526%	2	362	-93.455%
2025-11-03	3.8000	3.8000	3.8000	3.8000	+15.502%	1	361	-93.421%
2025-10-23	3.2900	3.2900	3.2900	3.2900	-23.488%	2	361	-92.401%
2025-10-22	4.3000	4.3000	4.3000	4.3000	-2.273%	1	361	-94.186%
2025-10-06	4.4000	4.4000	4.4000	4.4000	+2.326%	1	361	-94.318%
2025-10-03	4.3000	4.3000	4.3000	4.3000	+4.878%	8	361	-94.186%
2025-10-01	4.1000	4.1000	4.1000	4.1000	+13.889%	1	353	-93.902%
2025-09-24	3.6000	3.6000	3.6000	3.6000	-16.279%	5	353	-93.056%
2025-09-16	4.3000	4.3000	4.3000	4.3000	0.000%	1	353	-94.186%
2025-09-10	4.3000	4.3000	4.3000	4.3000	-23.214%	1	353	-94.186%
2025-09-02	5.6000	5.6000	5.6000	5.6000	+18.644%	1	353	-95.536%
2025-08-26	4.5000	4.7200	4.5000	4.7200	-3.673%	2	353	-94.703%
2025-08-20	5.2000	5.2000	4.9000	4.9000	+2.083%	24	352	-94.898%
2025-08-19	5.0600	5.0600	4.8000	4.8000	0.000%	6	375	-94.792%
2025-07-29	4.8000	4.8000	4.8000	4.8000	-12.727%	1	380	-94.792%
2025-07-25	5.4500	5.5000	5.1100	5.5000	-5.172%	7	380	-95.455%
2025-07-23	5.8000	5.8000	5.8000	5.8000	-20.000%	1	380	-95.690%
2025-07-22	7.2500	7.2500	7.2500	7.2500	+11.538%	1	380	-96.552%
2025-07-21	6.5000	6.5000	6.5000	6.5000	-0.763%	1	380	-96.154%
2025-07-17	6.5500	6.5500	6.5500	6.5500	-3.676%	1	380	-96.183%
2025-07-15	6.9000	6.9000	6.8000	6.8000	-24.444%	7	380	-96.324%
2025-07-02	9.0000	9.0000	9.0000	9.0000	0.000%	3	386	-97.222%
2025-07-01	9.1800	9.2000	9.0000	9.0000	+23.288%	11	390	-97.222%
2025-06-27	7.3000	7.3000	7.3000	7.3000	-10.976%	10	396	-96.575%
2025-06-25	8.2000	8.2000	8.2000	8.2000	-4.651%	6	396	-96.951%
2025-06-24	8.7000	8.7000	8.6000	8.6000	-13.131%	10	402	-97.093%
2025-06-18	9.7000	9.9000	9.7000	9.9000	-10.000%	8	416	-97.475%
2025-06-11	11.0000	11.0000	11.0000	11.0000	0.000%	1	416	-97.727%
2025-06-10	11.0000	11.0000	11.0000	11.0000	+6.796%	1	416	-97.727%
2025-06-06	9.5000	10.3000	9.5000	10.3000	-6.364%	10	416	-97.573%
2025-06-02	11.1200	11.1500	11.0000	11.0000	-5.172%	7	420	-97.727%
2025-05-30	11.4000	11.6000	11.4000	11.6000	+7.407%	4	417	-97.845%
2025-05-28	11.2000	11.2000	10.8000	10.8000	-11.475%	49	419	-97.685%
2025-05-23	12.1000	12.2000	12.0000	12.2000	+6.087%	26	480	-97.951%
2025-05-20	11.5000	11.5000	11.5000	11.5000	-4.167%	2	480	-97.826%
2025-05-19	12.3000	12.4000	12.0000	12.0000	-8.397%	50	480	-97.917%
2025-05-16	13.1000	13.1000	13.1000	13.1000	+0.230%	2	529	-98.092%
2025-05-15	13.0700	13.0700	13.0700	13.0700	+2.913%	2	530	-98.087%
2025-05-13	12.0000	12.7000	12.0000	12.7000	-7.299%	12	532	-98.031%
2025-05-12	13.7000	13.7000	13.7000	13.7000	-15.432%	2	533	-98.175%
2025-05-08	16.2000	16.2000	16.2000	16.2000	-1.818%	250	785	-98.457%
2025-05-07	16.0000	16.6000	16.0000	16.5000	+7.143%	150	535	-98.485%
2025-05-02	15.4000	15.4000	15.4000	15.4000	-14.015%	2	535	-98.377%
2025-04-25	17.9100	17.9100	17.9100	17.9100	-17.160%	2	535	-98.604%
2025-04-23	20.8000	22.0000	20.1000	21.6200	-18.168%	103	535	-98.844%
2025-04-11	27.0600	27.0600	26.4200	26.4200	+11.008%	12	564	-99.054%
2025-04-09	24.5000	24.5000	23.8000	23.8000	-36.887%	2	561	-98.950%
2025-04-04	37.5000	38.0000	37.5000	37.7100	+39.563%	8	563	-99.337%
2025-04-03	27.0200	27.0200	27.0200	27.0200	+9.615%	1	561	-99.075%
2025-04-01	24.6500	24.6500	24.6500	24.6500	-3.333%	2	560	-98.986%
2025-03-28	25.5000	25.5000	25.5000	25.5000	+5.372%	4	560	-99.020%
2025-03-27	24.2000	24.2000	24.2000	24.2000	+7.080%	1	560	-98.967%
2025-03-26	22.6000	22.6000	22.6000	22.6000	+12.438%	1	560	-98.894%
2025-03-25	20.1000	20.1000	20.1000	20.1000	-9.459%	2	559	-98.756%
2025-03-21	22.5100	22.5100	21.9000	22.2000	+6.628%	14	559	-98.874%
2025-03-20	20.8800	20.8800	20.8200	20.8200	-3.611%	2	564	-98.799%
2025-03-19	22.6500	22.6500	21.3800	21.6000	-8.085%	9	566	-98.843%
2025-03-18	22.5500	23.6000	22.5500	23.5000	+6.818%	4	575	-98.936%
2025-03-17	23.4000	24.1000	21.5500	22.0000	-10.931%	8	574	-98.864%
2025-03-14	26.4000	26.4000	24.0000	24.7000	-8.688%	90	577	-98.988%
2025-03-06	27.0500	27.0500	27.0500	27.0500	+21.847%	1	550	-99.076%
2025-02-24	22.2000	22.2000	22.2000	22.2000	+9.684%	500	550	-98.874%
2025-02-21	21.7000	21.7000	20.2400	20.2400	+32.288%	26	50	-98.765%
2025-02-13	15.3000	15.3000	15.3000	15.3000	+1.661%	12	50	-98.366%
2025-01-31	15.1500	15.1500	15.0500	15.0500	-16.389%	4	50	-98.339%
2025-01-29	18.0000	18.0000	18.0000	18.0000	0.000%	16	49	-98.611%
2025-01-27	18.0000	18.0000	18.0000	18.0000	+60.714%	1	34	-98.611%
2025-01-24	11.2000	11.2000	11.2000	11.2000	-19.424%	2	33	-97.768%
2025-01-14	14.0000	14.0000	13.9000	13.9000	-14.724%	2	33	-98.201%
2025-01-08	16.3000	16.3000	16.3000	16.3000	+8.667%	1	32	-98.466%
2025-01-07	15.0000	15.0000	15.0000	15.0000	0.000%	1	32	-98.333%
2025-01-06	15.0000	15.0000	15.0000	15.0000	-6.074%	1	31	-98.333%
2025-01-03	15.9700	15.9700	15.9700	15.9700	-49.302%	2	31	-98.435%
2024-09-27	31.5600	31.5600	31.5000	31.5000	0.000%	60	30	-99.206%

.dark-mode .J9TL8z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9TL8z{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115P200GEV Jan 15 2027 200.00 Put (GEV270115P00200000)option OPRA

GEV20270115P200
GEV Jan 15 2027 200.00 Put (GEV270115P00200000)
option OPRA