GEV270115P00470000
GEV Jan 15 2027 470.00 Put
optionOPRA
EODOct 29, 2026
0.73USD-51.333%(-0.77)8Vol341OI
GEV270115P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.7000 | 0.8800 | 0.6900 | 0.7300 | -51.333% | 8 | 340 | 0.000% |
| 2026-10-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +76.471% | 1 | 339 | -51.333% |
| 2026-10-27 | 1.6000 | 1.6000 | 0.8500 | 0.8500 | -29.167% | 3 | 339 | -14.118% |
| 2026-10-26 | 1.4100 | 1.4900 | 1.2000 | 1.2000 | -31.429% | 8 | 343 | -39.167% |
| 2026-10-23 | 1.6900 | 1.7500 | 1.6400 | 1.7500 | -16.667% | 4 | 345 | -58.286% |
| 2026-10-22 | 1.4000 | 2.1100 | 1.4000 | 2.1000 | +320.000% | 63 | 316 | -65.238% |
| 2026-10-21 | 0.7000 | 0.7000 | 0.5000 | 0.5000 | -46.809% | 6 | 316 | +46.000% |
| 2026-10-15 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | +49.206% | 36 | 326 | -22.340% |
| 2026-10-14 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | -1.563% | 12 | 338 | +15.873% |
| 2026-10-13 | 0.6000 | 0.6600 | 0.6000 | 0.6400 | -24.706% | 4 | 338 | +14.062% |
| 2026-10-12 | 0.8700 | 0.9000 | 0.6000 | 0.8500 | +19.718% | 48 | 305 | -14.118% |
| 2026-10-08 | 0.6500 | 0.7500 | 0.6500 | 0.7100 | -17.442% | 12 | 300 | +2.817% |
| 2026-10-06 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +8.861% | 1 | 301 | -15.116% |
| 2026-10-05 | 0.7200 | 0.7900 | 0.7200 | 0.7900 | -24.038% | 2 | 300 | -7.595% |
| 2026-10-01 | 1.1000 | 1.3000 | 1.0400 | 1.0400 | -8.772% | 18 | 297 | -29.808% |
| 2026-09-29 | 1.1000 | 1.2700 | 1.0300 | 1.1400 | +4.587% | 20 | 301 | -35.965% |
| 2026-09-28 | 1.0500 | 1.1800 | 1.0000 | 1.0900 | +4.808% | 22 | 308 | -33.028% |
| 2026-09-22 | 1.0200 | 1.1200 | 1.0100 | 1.0400 | -7.965% | 4 | 309 | -29.808% |
| 2026-09-21 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | -40.212% | 2 | 308 | -35.398% |
| 2026-09-15 | 2.3100 | 2.3100 | 1.8300 | 1.8900 | +44.275% | 11 | 306 | -61.376% |
| 2026-09-11 | 1.4200 | 1.4500 | 1.1700 | 1.3100 | +22.430% | 14 | 305 | -44.275% |
| 2026-09-09 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -28.667% | 1 | 305 | -31.776% |
| 2026-09-04 | 1.4300 | 1.6600 | 1.3900 | 1.5000 | -26.829% | 26 | 309 | -51.333% |
| 2026-09-02 | 2.4600 | 2.4600 | 2.0500 | 2.0500 | +1.990% | 2 | 309 | -64.390% |
| 2026-08-31 | 1.8500 | 2.0200 | 1.8200 | 2.0100 | -8.636% | 18 | 310 | -63.682% |
| 2026-08-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +46.667% | 1 | 309 | -66.818% |
| 2026-08-17 | 1.7500 | 1.9600 | 1.5000 | 1.5000 | -34.211% | 56 | 325 | -51.333% |
| 2026-08-14 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -71.285% | 1 | 325 | -67.982% |
| 2026-07-28 | 7.5000 | 7.9400 | 7.5000 | 7.9400 | +15.072% | 16 | 309 | -90.806% |
| 2026-07-22 | 7.2000 | 7.2000 | 6.9000 | 6.9000 | -10.506% | 2 | 308 | -89.420% |
| 2026-07-15 | 7.2000 | 7.8300 | 7.0000 | 7.7100 | -23.207% | 18 | 314 | -90.532% |
| 2026-06-09 | 10.4500 | 10.4500 | 10.0400 | 10.0400 | +15.402% | 200 | 322 | -92.729% |
| 2026-05-11 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.462% | 1 | 323 | -91.609% |
| 2026-04-28 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -3.778% | 1 | 323 | -91.570% |
| 2026-04-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -24.370% | 1 | 322 | -91.889% |
| 2026-04-22 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -5.929% | 3 | 323 | -93.866% |
| 2026-04-16 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +2.016% | 1 | 326 | -94.229% |
| 2026-04-15 | 12.6000 | 12.6000 | 12.4000 | 12.4000 | -36.247% | 14 | 325 | -94.113% |
| 2026-03-25 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -18.449% | 2 | 323 | -96.247% |
| 2026-03-19 | 23.9000 | 24.2500 | 23.8500 | 23.8500 | +11.553% | 26 | 321 | -96.939% |
| 2026-03-18 | 22.1000 | 22.1000 | 21.3800 | 21.3800 | -8.240% | 86 | 319 | -96.586% |
| 2026-03-17 | 23.4400 | 23.5500 | 23.3000 | 23.3000 | -12.406% | 10 | 331 | -96.867% |
| 2026-03-13 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -2.206% | 1 | 327 | -97.256% |
| 2026-03-09 | 26.8000 | 27.2000 | 26.8000 | 27.2000 | +1.115% | 2 | 326 | -97.316% |
| 2026-03-06 | 27.4000 | 27.7000 | 26.6500 | 26.9000 | +22.831% | 162 | 340 | -97.286% |
| 2026-02-27 | 21.5000 | 21.9000 | 21.5000 | 21.9000 | +0.922% | 2 | 289 | -96.667% |
| 2026-02-26 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +1.878% | 2 | 288 | -96.636% |
| 2026-02-25 | 21.3000 | 21.5000 | 21.3000 | 21.3000 | -3.881% | 11 | 280 | -96.573% |
| 2026-02-24 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | -13.268% | 1 | 280 | -96.706% |
| 2026-02-19 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -0.584% | 1 | 281 | -97.143% |
| 2026-02-17 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +2.268% | 6 | 282 | -97.160% |
| 2026-02-11 | 25.1300 | 25.1300 | 25.1300 | 25.1300 | -3.716% | 12 | 277 | -97.095% |
| 2026-02-09 | 27.9800 | 28.0100 | 26.1000 | 26.1000 | -15.806% | 47 | 289 | -97.203% |
| 2026-02-06 | 30.7500 | 31.0000 | 30.3400 | 31.0000 | -11.175% | 25 | 261 | -97.645% |
| 2026-02-05 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | +20.971% | 1 | 260 | -97.908% |
| 2026-02-02 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | -8.413% | 1 | 260 | -97.470% |
| 2026-01-30 | 31.0000 | 31.5200 | 30.9000 | 31.5000 | +0.639% | 44 | 259 | -97.683% |
| 2026-01-28 | 33.4000 | 33.8500 | 31.3000 | 31.3000 | -19.908% | 44 | 253 | -97.668% |
| 2026-01-22 | 39.0800 | 39.0800 | 39.0800 | 39.0800 | +1.401% | 1 | 248 | -98.132% |
| 2026-01-21 | 38.7000 | 38.7000 | 38.5400 | 38.5400 | +7.056% | 2 | 249 | -98.106% |
| 2026-01-16 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -12.833% | 2 | 251 | -97.972% |
| 2026-01-13 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | -7.461% | 3 | 251 | -98.232% |
| 2026-01-12 | 44.6300 | 44.6300 | 44.6300 | 44.6300 | -1.261% | 5 | 248 | -98.364% |
| 2026-01-08 | 47.0000 | 47.0000 | 45.2000 | 45.2000 | +16.796% | 3 | 247 | -98.385% |
| 2026-01-07 | 38.1000 | 38.7000 | 38.1000 | 38.7000 | -17.308% | 5 | 244 | -98.114% |
| 2025-12-17 | 40.3000 | 46.8000 | 40.3000 | 46.8000 | +14.706% | 14 | 240 | -98.440% |
| 2025-12-12 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -39.912% | 1 | 229 | -98.211% |
| 2025-11-21 | 68.6000 | 68.6000 | 67.9000 | 67.9000 | +5.928% | 2 | 230 | -98.925% |
| 2025-11-18 | 64.0000 | 64.1000 | 64.0000 | 64.1000 | +5.950% | 2 | 230 | -98.861% |
| 2025-11-17 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | -3.045% | 1 | 230 | -98.793% |
| 2025-11-14 | 62.6000 | 62.6000 | 62.4000 | 62.4000 | +2.295% | 3 | 230 | -98.830% |
| 2025-11-07 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | -8.601% | 6 | 228 | -98.803% |
| 2025-11-06 | 66.2000 | 66.7400 | 66.2000 | 66.7400 | +4.444% | 6 | 229 | -98.906% |
| 2025-11-05 | 63.8000 | 63.9000 | 63.8000 | 63.9000 | +18.333% | 4 | 227 | -98.858% |
| 2025-10-24 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -6.897% | 1 | 227 | -98.648% |
| 2025-10-23 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -17.143% | 75 | 228 | -98.741% |
| 2025-10-22 | 65.0000 | 70.0000 | 65.0000 | 70.0000 | +16.667% | 2 | 153 | -98.957% |
| 2025-10-21 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +6.345% | 1 | 151 | -98.783% |
| 2025-10-15 | 56.4200 | 56.4200 | 56.4200 | 56.4200 | -1.018% | 1 | 150 | -98.706% |
| 2025-09-09 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -2.481% | 1 | 149 | -98.719% |
| 2025-08-19 | 58.4500 | 58.4500 | 58.4500 | 58.4500 | +3.396% | 1 | 149 | -98.751% |
| 2025-08-13 | 56.5300 | 56.5300 | 56.5300 | 56.5300 | +10.002% | 1 | 150 | -98.709% |
| 2025-07-29 | 51.3900 | 51.3900 | 51.3900 | 51.3900 | -9.285% | 1 | 149 | -98.579% |
| 2025-07-23 | 56.6500 | 56.6500 | 56.6500 | 56.6500 | -27.091% | 1 | 148 | -98.711% |
| 2025-07-09 | 77.7000 | 77.7000 | 77.7000 | 77.7000 | -2.448% | 1 | 147 | -99.060% |
| 2025-07-08 | 79.6500 | 79.6500 | 79.6500 | 79.6500 | +0.695% | 4 | 148 | -99.083% |
| 2025-06-30 | 80.3000 | 80.3000 | 78.7300 | 79.1000 | -13.172% | 33 | 152 | -99.077% |
| 2025-06-23 | 91.2000 | 91.2000 | 91.1000 | 91.1000 | -2.043% | 130 | 137 | -99.199% |
| 2025-06-05 | 94.7000 | 94.7000 | 93.0000 | 93.0000 | -9.489% | 2 | 7 | -99.215% |
| 2025-05-29 | 102.7500 | 102.7500 | 102.7500 | 102.7500 | +0.440% | 1 | 7 | -99.290% |
| 2025-05-27 | 101.3800 | 102.3000 | 101.3800 | 102.3000 | -2.581% | 3 | 6 | -99.286% |
| 2025-05-23 | 105.0000 | 105.0100 | 105.0000 | 105.0100 | 0.000% | 8 | 0 | -99.305% |