GEV270115P00400000
GEV Jan 15 2027 400.00 Put
optionOPRA
EODOct 26, 2026
0.82USD-44.218%(-0.65)2Vol813OI
GEV270115P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | -44.218% | 2 | 814 | 0.000% |
| 2026-10-14 | 1.2900 | 1.4700 | 1.2900 | 1.4700 | +1370.000% | 2 | 814 | -44.218% |
| 2026-10-06 | 0.8300 | 0.8300 | 0.1000 | 0.1000 | -76.744% | 4 | 814 | +720.000% |
| 2026-10-05 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | +2.381% | 2 | 813 | +90.698% |
| 2026-10-02 | 0.4500 | 0.5100 | 0.4200 | 0.4200 | -32.258% | 4 | 812 | +95.238% |
| 2026-10-01 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +12.727% | 2 | 811 | +32.258% |
| 2026-09-29 | 0.4500 | 0.6000 | 0.4500 | 0.5500 | -9.836% | 18 | 807 | +49.091% |
| 2026-09-25 | 0.8900 | 1.2200 | 0.4600 | 0.6100 | +32.609% | 29 | 805 | +34.426% |
| 2026-09-22 | 0.4100 | 0.5100 | 0.4100 | 0.4600 | -17.857% | 8 | 804 | +78.261% |
| 2026-09-21 | 0.7100 | 0.7300 | 0.5500 | 0.5600 | -20.000% | 8 | 804 | +46.429% |
| 2026-09-18 | 0.7200 | 0.7700 | 0.6600 | 0.7000 | -38.053% | 10 | 799 | +17.143% |
| 2026-09-15 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +3.670% | 2 | 799 | -27.434% |
| 2026-09-10 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +62.687% | 1 | 799 | -24.771% |
| 2026-09-08 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -24.719% | 1 | 799 | +22.388% |
| 2026-09-03 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | -3.261% | 2 | 798 | -7.865% |
| 2026-09-02 | 0.9100 | 1.0400 | 0.8000 | 0.9200 | +1.099% | 30 | 796 | -10.870% |
| 2026-09-01 | 0.9800 | 1.0800 | 0.8500 | 0.9100 | +56.897% | 26 | 794 | -9.890% |
| 2026-08-27 | 0.9700 | 1.2200 | 0.5800 | 0.5800 | -49.123% | 6 | 794 | +41.379% |
| 2026-08-19 | 1.1700 | 1.3900 | 1.0000 | 1.1400 | +9.615% | 66 | 795 | -28.070% |
| 2026-08-14 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -47.739% | 2 | 796 | -21.154% |
| 2026-08-10 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | -21.344% | 2 | 796 | -58.794% |
| 2026-08-04 | 2.3600 | 2.5300 | 2.3600 | 2.5300 | -15.667% | 14 | 790 | -67.589% |
| 2026-08-03 | 3.0000 | 3.1000 | 3.0000 | 3.0000 | +5.263% | 4 | 790 | -72.667% |
| 2026-07-31 | 2.9500 | 3.0000 | 2.8500 | 2.8500 | -18.571% | 7 | 790 | -71.228% |
| 2026-07-30 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | -6.166% | 3 | 790 | -76.571% |
| 2026-07-29 | 3.7900 | 4.1300 | 3.7300 | 3.7300 | -6.750% | 10 | 795 | -78.016% |
| 2026-07-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +17.647% | 2 | 795 | -79.500% |
| 2026-07-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +2.719% | 1 | 794 | -75.882% |
| 2026-07-22 | 3.8000 | 4.2000 | 3.3100 | 3.3100 | -5.429% | 5 | 793 | -75.227% |
| 2026-07-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 1 | 793 | -76.571% |
| 2026-07-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +67.364% | 1 | 793 | -79.500% |
| 2026-06-29 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -47.007% | 1 | 793 | -65.690% |
| 2026-06-23 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +33.828% | 1 | 793 | -81.818% |
| 2026-06-22 | 2.0500 | 3.3700 | 2.0000 | 3.3700 | -40.877% | 3 | 791 | -75.668% |
| 2026-06-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 1 | 792 | -85.614% |
| 2026-06-10 | 5.1000 | 5.6500 | 5.1000 | 5.6000 | -6.667% | 5 | 791 | -85.357% |
| 2026-06-09 | 5.1000 | 6.0000 | 5.1000 | 6.0000 | +20.000% | 3 | 789 | -86.333% |
| 2026-06-05 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | +13.636% | 6 | 783 | -83.600% |
| 2026-06-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 33 | 783 | -81.364% |
| 2026-06-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 783 | -82.917% |
| 2026-05-28 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -18.644% | 1 | 783 | -82.917% |
| 2026-05-18 | 5.1000 | 5.9000 | 5.1000 | 5.9000 | +18.000% | 3 | 782 | -86.102% |
| 2026-05-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 3 | 782 | -83.600% |
| 2026-05-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 20 | 782 | -83.265% |
| 2026-05-04 | 5.5000 | 5.5000 | 4.6000 | 4.6000 | +2.222% | 14 | 785 | -82.174% |
| 2026-04-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 1 | 785 | -81.778% |
| 2026-04-27 | 4.6900 | 5.0000 | 4.6900 | 5.0000 | +7.066% | 3 | 785 | -83.600% |
| 2026-04-24 | 4.6000 | 4.6700 | 4.6000 | 4.6700 | +3.778% | 4 | 787 | -82.441% |
| 2026-04-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 10 | 786 | -81.778% |
| 2026-04-22 | 4.5000 | 5.7200 | 4.5000 | 4.8000 | -39.925% | 24 | 786 | -82.917% |
| 2026-04-17 | 7.4200 | 7.9900 | 7.2000 | 7.9900 | +10.972% | 4 | 785 | -89.737% |
| 2026-04-15 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -7.692% | 8 | 785 | -88.611% |
| 2026-04-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.704% | 1 | 785 | -89.487% |
| 2026-04-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -49.533% | 1 | 785 | -89.877% |
| 2026-03-30 | 16.5000 | 16.5000 | 16.0500 | 16.0500 | +16.304% | 2 | 785 | -94.891% |
| 2026-03-26 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +13.208% | 3 | 784 | -94.058% |
| 2026-03-25 | 12.1300 | 12.1900 | 12.1300 | 12.1900 | -11.022% | 2 | 787 | -93.273% |
| 2026-03-24 | 14.0000 | 14.0000 | 13.7000 | 13.7000 | -1.297% | 2 | 788 | -94.015% |
| 2026-03-20 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -4.276% | 1 | 787 | -94.092% |
| 2026-03-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +3.571% | 1 | 788 | -94.345% |
| 2026-03-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.110% | 1 | 788 | -94.143% |
| 2026-03-12 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -1.351% | 2 | 788 | -94.384% |
| 2026-03-11 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +4.225% | 1 | 788 | -94.459% |
| 2026-03-10 | 14.1000 | 14.2000 | 14.1000 | 14.2000 | -17.104% | 2 | 787 | -94.225% |
| 2026-03-06 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +7.062% | 1 | 786 | -95.213% |
| 2026-03-05 | 15.2000 | 16.0000 | 15.2000 | 16.0000 | +14.286% | 2 | 787 | -94.875% |
| 2026-03-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.778% | 1 | 787 | -94.143% |
| 2026-03-03 | 14.2000 | 14.8000 | 14.2000 | 14.4000 | +12.412% | 5 | 787 | -94.306% |
| 2026-03-02 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -0.078% | 3 | 787 | -93.599% |
| 2026-02-27 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +1.264% | 1 | 786 | -93.604% |
| 2026-02-26 | 12.4000 | 12.8700 | 12.4000 | 12.6600 | +1.361% | 3 | 786 | -93.523% |
| 2026-02-25 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -19.419% | 1 | 782 | -93.435% |
| 2026-02-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -3.727% | 15 | 782 | -94.710% |
| 2026-02-17 | 15.5300 | 16.1000 | 15.5300 | 16.1000 | +0.625% | 19 | 767 | -94.907% |
| 2026-02-13 | 16.5000 | 18.0200 | 16.0000 | 16.0000 | -0.621% | 4 | 754 | -94.875% |
| 2026-02-11 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | 0.000% | 1 | 754 | -94.907% |
| 2026-02-10 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -14.770% | 1 | 754 | -94.907% |
| 2026-02-06 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | -12.789% | 1 | 754 | -95.659% |
| 2026-02-05 | 21.8000 | 21.8000 | 21.4800 | 21.6600 | +1.738% | 10 | 754 | -96.214% |
| 2026-02-04 | 17.3300 | 21.2900 | 17.3300 | 21.2900 | +29.580% | 306 | 754 | -96.148% |
| 2026-02-03 | 16.4700 | 16.4700 | 16.4300 | 16.4300 | -12.139% | 2 | 625 | -95.009% |
| 2026-01-30 | 18.1200 | 18.7000 | 18.1200 | 18.7000 | -8.557% | 10 | 625 | -95.615% |
| 2026-01-29 | 20.7000 | 21.1000 | 20.3200 | 20.4500 | +6.510% | 98 | 622 | -95.990% |
| 2026-01-28 | 18.9000 | 19.5400 | 18.9000 | 19.2000 | -6.796% | 22 | 589 | -95.729% |
| 2026-01-27 | 20.8000 | 21.0000 | 20.6000 | 20.6000 | -5.764% | 10 | 588 | -96.019% |
| 2026-01-26 | 21.8000 | 22.3000 | 21.4800 | 21.8600 | -3.828% | 14 | 586 | -96.249% |
| 2026-01-23 | 22.4000 | 22.9200 | 22.3200 | 22.7300 | +1.473% | 120 | 580 | -96.392% |
| 2026-01-22 | 20.5500 | 23.5800 | 20.5500 | 22.4000 | -2.354% | 346 | 520 | -96.339% |
| 2026-01-21 | 21.7000 | 23.1600 | 21.4900 | 22.9400 | -4.217% | 429 | 368 | -96.425% |
| 2026-01-15 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -3.427% | 2 | 304 | -96.576% |
| 2026-01-14 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -0.800% | 1 | 304 | -96.694% |
| 2026-01-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -6.994% | 6 | 303 | -96.720% |
| 2026-01-09 | 26.8800 | 26.8800 | 26.8800 | 26.8800 | +3.385% | 1 | 309 | -96.949% |
| 2026-01-08 | 25.0000 | 26.4700 | 25.0000 | 26.0000 | +15.556% | 6 | 308 | -96.846% |
| 2026-01-07 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -6.986% | 1 | 306 | -96.356% |
| 2025-12-31 | 24.9000 | 24.9000 | 24.1900 | 24.1900 | +5.174% | 42 | 305 | -96.610% |
| 2025-12-26 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -13.208% | 2 | 305 | -96.435% |
| 2025-12-19 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -3.706% | 16 | 303 | -96.906% |
| 2025-12-18 | 26.5000 | 27.5200 | 26.5000 | 27.5200 | -3.439% | 17 | 319 | -97.020% |
| 2025-12-17 | 25.2000 | 28.5000 | 25.2000 | 28.5000 | +14.919% | 22 | 304 | -97.123% |
| 2025-12-12 | 23.5200 | 24.8000 | 23.5200 | 24.8000 | +17.983% | 3 | 282 | -96.694% |
| 2025-12-10 | 20.4200 | 21.4000 | 20.4200 | 21.0200 | -30.512% | 3 | 285 | -96.099% |
| 2025-12-09 | 30.1200 | 30.2500 | 30.1200 | 30.2500 | -20.395% | 4 | 284 | -97.289% |
| 2025-12-03 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +11.765% | 6 | 281 | -97.842% |
| 2025-11-20 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -8.108% | 2 | 286 | -97.588% |
| 2025-11-17 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -3.646% | 4 | 288 | -97.784% |
| 2025-11-14 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -7.470% | 2 | 288 | -97.865% |
| 2025-11-13 | 40.5000 | 41.5000 | 40.5000 | 41.5000 | +14.990% | 3 | 288 | -98.024% |
| 2025-11-11 | 37.9400 | 37.9400 | 36.0900 | 36.0900 | -2.722% | 2 | 289 | -97.728% |
| 2025-11-10 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | +0.815% | 3 | 287 | -97.790% |
| 2025-11-07 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -9.136% | 2 | 290 | -97.772% |
| 2025-11-06 | 41.4000 | 41.4000 | 40.5000 | 40.5000 | +4.381% | 7 | 290 | -97.975% |
| 2025-11-05 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -5.366% | 8 | 293 | -97.887% |
| 2025-11-04 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +13.668% | 3 | 293 | -98.000% |
| 2025-10-28 | 36.2600 | 36.2600 | 36.0700 | 36.0700 | +10.916% | 4 | 290 | -97.727% |
| 2025-10-24 | 32.4200 | 32.5200 | 32.4200 | 32.5200 | -14.082% | 2 | 286 | -97.478% |
| 2025-10-22 | 35.5000 | 44.0000 | 35.5000 | 37.8500 | +10.673% | 7 | 288 | -97.834% |
| 2025-10-10 | 34.0000 | 34.2000 | 34.0000 | 34.2000 | +3.636% | 252 | 284 | -97.602% |
| 2025-10-07 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +2.484% | 1 | 40 | -97.515% |
| 2025-10-01 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -3.881% | 1 | 40 | -97.453% |
| 2025-09-17 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +4.037% | 1 | 41 | -97.552% |
| 2025-09-11 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +3.871% | 2 | 42 | -97.453% |
| 2025-09-10 | 30.6500 | 31.0000 | 30.6500 | 31.0000 | -6.907% | 2 | 44 | -97.355% |
| 2025-09-09 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -7.500% | 1 | 45 | -97.538% |
| 2025-09-08 | 35.0000 | 36.0000 | 35.0000 | 36.0000 | -12.195% | 2 | 44 | -97.722% |
| 2025-09-05 | 37.0000 | 41.0000 | 37.0000 | 41.0000 | 0.000% | 3 | 42 | -98.000% |
| 2025-09-02 | 37.5000 | 41.0000 | 37.5000 | 41.0000 | +32.258% | 4 | 39 | -98.000% |
| 2025-08-28 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -11.429% | 1 | 37 | -97.355% |
| 2025-08-21 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -12.827% | 1 | 36 | -97.657% |
| 2025-08-20 | 40.1500 | 40.1500 | 40.1500 | 40.1500 | +10.820% | 1 | 35 | -97.958% |
| 2025-08-19 | 35.4000 | 36.2300 | 35.4000 | 36.2300 | +5.014% | 3 | 35 | -97.737% |
| 2025-08-15 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +0.759% | 1 | 33 | -97.623% |
| 2025-08-14 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | -3.549% | 1 | 32 | -97.605% |
| 2025-08-13 | 34.5700 | 35.5000 | 34.5700 | 35.5000 | +11.811% | 2 | 33 | -97.690% |
| 2025-08-11 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | -2.905% | 1 | 31 | -97.417% |
| 2025-08-07 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -2.534% | 1 | 31 | -97.492% |
| 2025-08-05 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | +8.226% | 1 | 30 | -97.556% |
| 2025-08-04 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +1.907% | 1 | 30 | -97.355% |
| 2025-07-31 | 30.4200 | 30.4200 | 30.4200 | 30.4200 | -9.626% | 1 | 29 | -97.304% |
| 2025-07-29 | 32.5000 | 33.6600 | 32.5000 | 33.6600 | +4.860% | 101 | 30 | -97.564% |
| 2025-07-28 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | -7.599% | 1 | 119 | -97.445% |
| 2025-07-24 | 34.7400 | 34.7400 | 34.7400 | 34.7400 | -3.874% | 1 | 118 | -97.640% |
| 2025-07-23 | 36.1400 | 36.1400 | 36.1400 | 36.1400 | -22.942% | 1 | 119 | -97.731% |
| 2025-07-22 | 46.0800 | 46.9000 | 46.0800 | 46.9000 | +7.569% | 3 | 119 | -98.252% |
| 2025-07-21 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | +1.632% | 1 | 118 | -98.119% |
| 2025-07-17 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | -6.638% | 1 | 117 | -98.089% |
| 2025-07-14 | 45.9500 | 45.9500 | 45.9500 | 45.9500 | -5.258% | 1 | 118 | -98.215% |
| 2025-07-11 | 49.4300 | 49.4300 | 48.5000 | 48.5000 | -4.902% | 4 | 117 | -98.309% |
| 2025-07-10 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +3.659% | 1 | 121 | -98.392% |
| 2025-07-09 | 51.1100 | 51.1100 | 48.9000 | 49.2000 | -5.019% | 7 | 120 | -98.333% |
| 2025-07-08 | 54.5000 | 54.5000 | 51.8000 | 51.8000 | -4.954% | 2 | 117 | -98.417% |
| 2025-07-03 | 55.0000 | 55.0000 | 54.5000 | 54.5000 | -6.196% | 2 | 117 | -98.495% |
| 2025-07-01 | 51.0000 | 58.1000 | 51.0000 | 58.1000 | +10.142% | 2 | 117 | -98.589% |
| 2025-06-27 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | -5.194% | 5 | 115 | -98.445% |
| 2025-06-24 | 57.5000 | 57.5000 | 55.6400 | 55.6400 | -18.297% | 2 | 110 | -98.526% |
| 2025-06-10 | 68.2000 | 68.2000 | 68.1000 | 68.1000 | +8.786% | 2 | 110 | -98.796% |
| 2025-06-03 | 62.5000 | 62.6000 | 62.5000 | 62.6000 | -3.692% | 15 | 109 | -98.690% |
| 2025-06-02 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -6.475% | 7 | 124 | -98.738% |
| 2025-05-30 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | +7.121% | 200 | 122 | -98.820% |
| 2025-05-28 | 65.5000 | 65.5000 | 64.8800 | 64.8800 | -6.216% | 16 | 22 | -98.736% |
| 2025-05-21 | 68.8000 | 69.1800 | 68.8000 | 69.1800 | -10.735% | 4 | 6 | -98.815% |
| 2025-05-15 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | +1.373% | 1 | 6 | -98.942% |
| 2025-05-14 | 76.4500 | 76.4500 | 76.4500 | 76.4500 | +3.311% | 1 | 5 | -98.927% |
| 2025-05-13 | 75.0500 | 75.1800 | 73.7500 | 74.0000 | -9.035% | 6 | 4 | -98.892% |
| 2025-05-12 | 80.9700 | 81.3500 | 80.9000 | 81.3500 | -17.828% | 3 | 7 | -98.992% |
| 2025-04-29 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | +34.237% | 1 | 7 | -99.172% |
| 2025-01-23 | 73.7500 | 73.7500 | 73.7500 | 73.7500 | -1.667% | 2 | 6 | -98.888% |
| 2025-01-22 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -10.714% | 1 | 6 | -98.907% |
| 2025-01-17 | 84.8400 | 84.8400 | 84.0000 | 84.0000 | 0.000% | 12 | 0 | -99.024% |