Dark

GEV20270115P400
GEV Jan 15 2027 400.00 Put (GEV270115P00400000)
option OPRA

EOD

Sep 10, 2026

1.09+62.687%(+0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0900	1.0900	1.0900	1.0900	+62.687%	1	799	0.000%
2026-09-08	0.6700	0.6700	0.6700	0.6700	-24.719%	1	799	+62.687%
2026-09-03	0.8700	0.8900	0.8700	0.8900	-3.261%	2	799	+22.472%
2026-09-02	0.9100	1.0400	0.8000	0.9200	+1.099%	30	798	+18.478%
2026-09-01	0.9800	1.0800	0.8500	0.9100	+56.897%	26	796	+19.780%
2026-08-27	0.9700	1.2200	0.5800	0.5800	-49.123%	6	794	+87.931%
2026-08-19	1.1700	1.3900	1.0000	1.1400	+9.615%	66	794	-4.386%
2026-08-14	1.0400	1.0400	1.0400	1.0400	-47.739%	2	795	+4.808%
2026-08-10	2.0000	2.0000	1.9900	1.9900	-21.344%	2	796	-45.226%
2026-08-04	2.3600	2.5300	2.3600	2.5300	-15.667%	14	796	-56.917%
2026-08-03	3.0000	3.1000	3.0000	3.0000	+5.263%	4	790	-63.667%
2026-07-31	2.9500	3.0000	2.8500	2.8500	-18.571%	7	790	-61.754%
2026-07-30	3.4200	3.5000	3.4200	3.5000	-6.166%	3	790	-68.857%
2026-07-29	3.7900	4.1300	3.7300	3.7300	-6.750%	10	790	-70.777%
2026-07-28	4.0000	4.0000	4.0000	4.0000	+17.647%	2	795	-72.750%
2026-07-27	3.4000	3.4000	3.4000	3.4000	+2.719%	1	795	-67.941%
2026-07-22	3.8000	4.2000	3.3100	3.3100	-5.429%	5	794	-67.069%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-12.500%	1	793	-68.857%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+67.364%	1	793	-72.750%
2026-06-29	2.3900	2.3900	2.3900	2.3900	-47.007%	1	793	-54.393%
2026-06-23	4.5100	4.5100	4.5100	4.5100	+33.828%	1	793	-75.831%
2026-06-22	2.0500	3.3700	2.0000	3.3700	-40.877%	3	793	-67.656%
2026-06-11	5.7000	5.7000	5.7000	5.7000	+1.786%	1	791	-80.877%
2026-06-10	5.1000	5.6500	5.1000	5.6000	-6.667%	5	792	-80.536%
2026-06-09	5.1000	6.0000	5.1000	6.0000	+20.000%	3	791	-81.833%
2026-06-05	4.9900	5.0000	4.9900	5.0000	+13.636%	6	789	-78.200%
2026-06-03	4.4000	4.4000	4.4000	4.4000	-8.333%	33	783	-75.227%
2026-06-01	4.8000	4.8000	4.8000	4.8000	0.000%	1	783	-77.292%
2026-05-28	4.8000	4.8000	4.8000	4.8000	-18.644%	1	783	-77.292%
2026-05-18	5.1000	5.9000	5.1000	5.9000	+18.000%	3	783	-81.525%
2026-05-08	5.0000	5.0000	5.0000	5.0000	+2.041%	3	782	-78.200%
2026-05-06	4.9000	4.9000	4.9000	4.9000	+6.522%	20	782	-77.755%
2026-05-04	5.5000	5.5000	4.6000	4.6000	+2.222%	14	782	-76.304%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-10.000%	1	785	-75.778%
2026-04-27	4.6900	5.0000	4.6900	5.0000	+7.066%	3	785	-78.200%
2026-04-24	4.6000	4.6700	4.6000	4.6700	+3.778%	4	787	-76.660%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-6.250%	10	786	-75.778%
2026-04-22	4.5000	5.7200	4.5000	4.8000	-39.925%	24	786	-77.292%
2026-04-17	7.4200	7.9900	7.2000	7.9900	+10.972%	4	785	-86.358%
2026-04-15	7.3000	7.3000	7.2000	7.2000	-7.692%	8	785	-84.861%
2026-04-14	7.8000	7.8000	7.8000	7.8000	-3.704%	1	785	-86.026%
2026-04-08	8.1000	8.1000	8.1000	8.1000	-49.533%	1	785	-86.543%
2026-03-30	16.5000	16.5000	16.0500	16.0500	+16.304%	2	785	-93.209%
2026-03-26	13.8000	13.8000	13.8000	13.8000	+13.208%	3	784	-92.101%
2026-03-25	12.1300	12.1900	12.1300	12.1900	-11.022%	2	787	-91.058%
2026-03-24	14.0000	14.0000	13.7000	13.7000	-1.297%	2	788	-92.044%
2026-03-20	13.8800	13.8800	13.8800	13.8800	-4.276%	1	787	-92.147%
2026-03-17	14.5000	14.5000	14.5000	14.5000	+3.571%	1	788	-92.483%
2026-03-13	14.0000	14.0000	14.0000	14.0000	-4.110%	1	788	-92.214%
2026-03-12	14.6000	14.6000	14.6000	14.6000	-1.351%	2	788	-92.534%
2026-03-11	14.8000	14.8000	14.8000	14.8000	+4.225%	1	788	-92.635%
2026-03-10	14.1000	14.2000	14.1000	14.2000	-17.104%	2	787	-92.324%
2026-03-06	17.1300	17.1300	17.1300	17.1300	+7.062%	1	786	-93.637%
2026-03-05	15.2000	16.0000	15.2000	16.0000	+14.286%	2	787	-93.188%
2026-03-04	14.0000	14.0000	14.0000	14.0000	-2.778%	1	787	-92.214%
2026-03-03	14.2000	14.8000	14.2000	14.4000	+12.412%	5	787	-92.431%
2026-03-02	12.8100	12.8100	12.8100	12.8100	-0.078%	3	787	-91.491%
2026-02-27	12.8200	12.8200	12.8200	12.8200	+1.264%	1	786	-91.498%
2026-02-26	12.4000	12.8700	12.4000	12.6600	+1.361%	3	786	-91.390%
2026-02-25	12.4900	12.4900	12.4900	12.4900	-19.419%	1	782	-91.273%
2026-02-18	15.5000	15.5000	15.5000	15.5000	-3.727%	15	782	-92.968%
2026-02-17	15.5300	16.1000	15.5300	16.1000	+0.625%	19	767	-93.230%
2026-02-13	16.5000	18.0200	16.0000	16.0000	-0.621%	4	754	-93.188%
2026-02-11	16.1000	16.1000	16.1000	16.1000	0.000%	1	754	-93.230%
2026-02-10	16.1000	16.1000	16.1000	16.1000	-14.770%	1	754	-93.230%
2026-02-06	18.8900	18.8900	18.8900	18.8900	-12.789%	1	754	-94.230%
2026-02-05	21.8000	21.8000	21.4800	21.6600	+1.738%	10	754	-94.968%
2026-02-04	17.3300	21.2900	17.3300	21.2900	+29.580%	306	754	-94.880%
2026-02-03	16.4700	16.4700	16.4300	16.4300	-12.139%	2	625	-93.366%
2026-01-30	18.1200	18.7000	18.1200	18.7000	-8.557%	10	625	-94.171%
2026-01-29	20.7000	21.1000	20.3200	20.4500	+6.510%	98	622	-94.670%
2026-01-28	18.9000	19.5400	18.9000	19.2000	-6.796%	22	589	-94.323%
2026-01-27	20.8000	21.0000	20.6000	20.6000	-5.764%	10	588	-94.709%
2026-01-26	21.8000	22.3000	21.4800	21.8600	-3.828%	14	586	-95.014%
2026-01-23	22.4000	22.9200	22.3200	22.7300	+1.473%	120	580	-95.205%
2026-01-22	20.5500	23.5800	20.5500	22.4000	-2.354%	346	520	-95.134%
2026-01-21	21.7000	23.1600	21.4900	22.9400	-4.217%	429	368	-95.248%
2026-01-15	23.9500	23.9500	23.9500	23.9500	-3.427%	2	304	-95.449%
2026-01-14	24.8000	24.8000	24.8000	24.8000	-0.800%	1	304	-95.605%
2026-01-13	25.0000	25.0000	25.0000	25.0000	-6.994%	6	303	-95.640%
2026-01-09	26.8800	26.8800	26.8800	26.8800	+3.385%	1	309	-95.945%
2026-01-08	25.0000	26.4700	25.0000	26.0000	+15.556%	6	308	-95.808%
2026-01-07	22.5000	22.5000	22.5000	22.5000	-6.986%	1	306	-95.156%
2025-12-31	24.9000	24.9000	24.1900	24.1900	+5.174%	42	305	-95.494%
2025-12-26	23.0000	23.0000	23.0000	23.0000	-13.208%	2	305	-95.261%
2025-12-19	26.5000	26.5000	26.5000	26.5000	-3.706%	16	303	-95.887%
2025-12-18	26.5000	27.5200	26.5000	27.5200	-3.439%	17	319	-96.039%
2025-12-17	25.2000	28.5000	25.2000	28.5000	+14.919%	22	304	-96.175%
2025-12-12	23.5200	24.8000	23.5200	24.8000	+17.983%	3	282	-95.605%
2025-12-10	20.4200	21.4000	20.4200	21.0200	-30.512%	3	285	-94.814%
2025-12-09	30.1200	30.2500	30.1200	30.2500	-20.395%	4	284	-96.397%
2025-12-03	38.0000	38.0000	38.0000	38.0000	+11.765%	6	281	-97.132%
2025-11-20	34.0000	34.0000	34.0000	34.0000	-8.108%	2	286	-96.794%
2025-11-17	37.0000	37.0000	37.0000	37.0000	-3.646%	4	288	-97.054%
2025-11-14	38.4000	38.4000	38.4000	38.4000	-7.470%	2	288	-97.161%
2025-11-13	40.5000	41.5000	40.5000	41.5000	+14.990%	3	288	-97.373%
2025-11-11	37.9400	37.9400	36.0900	36.0900	-2.722%	2	289	-96.980%
2025-11-10	37.1000	37.1000	37.1000	37.1000	+0.815%	3	287	-97.062%
2025-11-07	36.8000	36.8000	36.8000	36.8000	-9.136%	2	290	-97.038%
2025-11-06	41.4000	41.4000	40.5000	40.5000	+4.381%	7	290	-97.309%
2025-11-05	38.8000	38.8000	38.8000	38.8000	-5.366%	8	293	-97.191%
2025-11-04	41.0000	41.0000	41.0000	41.0000	+13.668%	3	293	-97.341%
2025-10-28	36.2600	36.2600	36.0700	36.0700	+10.916%	4	290	-96.978%
2025-10-24	32.4200	32.5200	32.4200	32.5200	-14.082%	2	286	-96.648%
2025-10-22	35.5000	44.0000	35.5000	37.8500	+10.673%	7	288	-97.120%
2025-10-10	34.0000	34.2000	34.0000	34.2000	+3.636%	252	284	-96.813%
2025-10-07	33.0000	33.0000	33.0000	33.0000	+2.484%	1	40	-96.697%
2025-10-01	32.2000	32.2000	32.2000	32.2000	-3.881%	1	40	-96.615%
2025-09-17	33.5000	33.5000	33.5000	33.5000	+4.037%	1	41	-96.746%
2025-09-11	32.2000	32.2000	32.2000	32.2000	+3.871%	2	42	-96.615%
2025-09-10	30.6500	31.0000	30.6500	31.0000	-6.907%	2	44	-96.484%
2025-09-09	33.3000	33.3000	33.3000	33.3000	-7.500%	1	45	-96.727%
2025-09-08	35.0000	36.0000	35.0000	36.0000	-12.195%	2	44	-96.972%
2025-09-05	37.0000	41.0000	37.0000	41.0000	0.000%	3	42	-97.341%
2025-09-02	37.5000	41.0000	37.5000	41.0000	+32.258%	4	39	-97.341%
2025-08-28	31.0000	31.0000	31.0000	31.0000	-11.429%	1	37	-96.484%
2025-08-21	35.0000	35.0000	35.0000	35.0000	-12.827%	1	36	-96.886%
2025-08-20	40.1500	40.1500	40.1500	40.1500	+10.820%	1	35	-97.285%
2025-08-19	35.4000	36.2300	35.4000	36.2300	+5.014%	3	35	-96.991%
2025-08-15	34.5000	34.5000	34.5000	34.5000	+0.759%	1	33	-96.841%
2025-08-14	34.2400	34.2400	34.2400	34.2400	-3.549%	1	32	-96.817%
2025-08-13	34.5700	35.5000	34.5700	35.5000	+11.811%	2	33	-96.930%
2025-08-11	31.7500	31.7500	31.7500	31.7500	-2.905%	1	31	-96.567%
2025-08-07	32.7000	32.7000	32.7000	32.7000	-2.534%	1	31	-96.667%
2025-08-05	33.5500	33.5500	33.5500	33.5500	+8.226%	1	30	-96.751%
2025-08-04	31.0000	31.0000	31.0000	31.0000	+1.907%	1	30	-96.484%
2025-07-31	30.4200	30.4200	30.4200	30.4200	-9.626%	1	29	-96.417%
2025-07-29	32.5000	33.6600	32.5000	33.6600	+4.860%	101	30	-96.762%
2025-07-28	32.1000	32.1000	32.1000	32.1000	-7.599%	1	119	-96.604%
2025-07-24	34.7400	34.7400	34.7400	34.7400	-3.874%	1	118	-96.862%
2025-07-23	36.1400	36.1400	36.1400	36.1400	-22.942%	1	119	-96.984%
2025-07-22	46.0800	46.9000	46.0800	46.9000	+7.569%	3	119	-97.676%
2025-07-21	43.6000	43.6000	43.6000	43.6000	+1.632%	1	118	-97.500%
2025-07-17	42.9000	42.9000	42.9000	42.9000	-6.638%	1	117	-97.459%
2025-07-14	45.9500	45.9500	45.9500	45.9500	-5.258%	1	118	-97.628%
2025-07-11	49.4300	49.4300	48.5000	48.5000	-4.902%	4	117	-97.753%
2025-07-10	51.0000	51.0000	51.0000	51.0000	+3.659%	1	121	-97.863%
2025-07-09	51.1100	51.1100	48.9000	49.2000	-5.019%	7	120	-97.785%
2025-07-08	54.5000	54.5000	51.8000	51.8000	-4.954%	2	117	-97.896%
2025-07-03	55.0000	55.0000	54.5000	54.5000	-6.196%	2	117	-98.000%
2025-07-01	51.0000	58.1000	51.0000	58.1000	+10.142%	2	117	-98.124%
2025-06-27	52.7500	52.7500	52.7500	52.7500	-5.194%	5	115	-97.934%
2025-06-24	57.5000	57.5000	55.6400	55.6400	-18.297%	2	110	-98.041%
2025-06-10	68.2000	68.2000	68.1000	68.1000	+8.786%	2	110	-98.399%
2025-06-03	62.5000	62.6000	62.5000	62.6000	-3.692%	15	109	-98.259%
2025-06-02	65.0000	65.0000	65.0000	65.0000	-6.475%	7	124	-98.323%
2025-05-30	69.5000	69.5000	69.5000	69.5000	+7.121%	200	122	-98.432%
2025-05-28	65.5000	65.5000	64.8800	64.8800	-6.216%	16	22	-98.320%
2025-05-21	68.8000	69.1800	68.8000	69.1800	-10.735%	4	6	-98.424%
2025-05-15	77.5000	77.5000	77.5000	77.5000	+1.373%	1	6	-98.594%
2025-05-14	76.4500	76.4500	76.4500	76.4500	+3.311%	1	5	-98.574%
2025-05-13	75.0500	75.1800	73.7500	74.0000	-9.035%	6	4	-98.527%
2025-05-12	80.9700	81.3500	80.9000	81.3500	-17.828%	3	7	-98.660%
2025-04-29	99.0000	99.0000	99.0000	99.0000	+34.237%	1	7	-98.899%
2025-01-23	73.7500	73.7500	73.7500	73.7500	-1.667%	2	6	-98.522%
2025-01-22	75.0000	75.0000	75.0000	75.0000	-10.714%	1	6	-98.547%
2025-01-17	84.8400	84.8400	84.0000	84.0000	0.000%	12	0	-98.702%

.dark-mode .PZqcMk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PZqcMk{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115P400GEV Jan 15 2027 400.00 Put (GEV270115P00400000)option OPRA

GEV20270115P400
GEV Jan 15 2027 400.00 Put (GEV270115P00400000)
option OPRA