GEV270115P00480000
GEV Jan 15 2027 480.00 Put
optionOPRA
EODOct 29, 2026
0.83USD-29.060%(-0.34)10Vol430OI
GEV270115P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.9000 | 1.0000 | 0.7200 | 0.8300 | -29.060% | 10 | 429 | 0.000% |
| 2026-10-27 | 1.0900 | 1.1700 | 1.0900 | 1.1700 | -17.021% | 2 | 428 | -29.060% |
| 2026-10-26 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | -30.542% | 2 | 427 | -41.135% |
| 2026-10-23 | 1.9700 | 2.0300 | 1.9700 | 2.0300 | -15.768% | 2 | 427 | -59.113% |
| 2026-10-22 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +265.152% | 2 | 427 | -65.560% |
| 2026-10-21 | 0.6200 | 0.7200 | 0.6000 | 0.6600 | -45.902% | 19 | 425 | +25.758% |
| 2026-10-15 | 1.2200 | 1.3400 | 1.1600 | 1.2200 | +52.500% | 34 | 437 | -31.967% |
| 2026-10-14 | 1.0200 | 1.1300 | 0.8000 | 0.8000 | -8.046% | 35 | 465 | +3.750% |
| 2026-10-12 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | +24.286% | 49 | 416 | -4.598% |
| 2026-10-08 | 1.4600 | 1.4600 | 0.7000 | 0.7000 | -12.500% | 6 | 419 | +18.571% |
| 2026-10-06 | 0.8000 | 0.8200 | 0.7700 | 0.8000 | -3.614% | 9 | 417 | +3.750% |
| 2026-10-05 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | -17.000% | 4 | 413 | 0.000% |
| 2026-10-02 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | -9.091% | 2 | 414 | -17.000% |
| 2026-10-01 | 1.1000 | 1.2000 | 1.0500 | 1.1000 | -12.000% | 30 | 402 | -24.545% |
| 2026-09-29 | 1.2300 | 1.3900 | 1.2300 | 1.2500 | +2.459% | 30 | 387 | -33.600% |
| 2026-09-28 | 1.1000 | 1.2800 | 1.1000 | 1.2200 | -36.788% | 28 | 373 | -31.967% |
| 2026-09-25 | 1.9200 | 1.9300 | 1.8800 | 1.9300 | +59.504% | 37 | 364 | -56.995% |
| 2026-09-23 | 1.2600 | 1.2600 | 1.1500 | 1.2100 | -1.626% | 12 | 359 | -31.405% |
| 2026-09-22 | 1.1800 | 1.2800 | 1.1800 | 1.2300 | -8.889% | 4 | 360 | -32.520% |
| 2026-09-21 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | -12.903% | 4 | 360 | -38.519% |
| 2026-09-17 | 1.5000 | 1.5700 | 1.4700 | 1.5500 | -8.824% | 10 | 355 | -46.452% |
| 2026-09-16 | 1.7200 | 1.8500 | 1.7000 | 1.7000 | -22.018% | 4 | 353 | -51.176% |
| 2026-09-15 | 2.5700 | 2.5700 | 2.1100 | 2.1800 | -7.234% | 36 | 341 | -61.927% |
| 2026-09-14 | 2.3000 | 2.5700 | 2.3000 | 2.3500 | +62.069% | 84 | 338 | -64.681% |
| 2026-09-11 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | -22.460% | 2 | 338 | -42.759% |
| 2026-09-10 | 1.7900 | 1.8700 | 1.7900 | 1.8700 | +13.333% | 2 | 337 | -55.615% |
| 2026-09-09 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -11.290% | 1 | 337 | -49.697% |
| 2026-09-04 | 1.7600 | 1.8600 | 1.7600 | 1.8600 | -8.374% | 2 | 337 | -55.376% |
| 2026-09-02 | 2.0600 | 2.2000 | 2.0300 | 2.0300 | -4.245% | 14 | 338 | -59.113% |
| 2026-08-31 | 2.1300 | 2.3000 | 2.1200 | 2.1200 | -14.170% | 3 | 339 | -60.849% |
| 2026-08-21 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -3.137% | 1 | 339 | -66.397% |
| 2026-08-19 | 2.5000 | 2.9000 | 2.5000 | 2.5500 | +4.082% | 39 | 332 | -67.451% |
| 2026-08-18 | 2.4200 | 2.5100 | 2.2200 | 2.4500 | +6.522% | 26 | 332 | -66.122% |
| 2026-08-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -14.815% | 5 | 332 | -63.913% |
| 2026-08-12 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -55.224% | 300 | 75 | -69.259% |
| 2026-08-04 | 5.9100 | 6.0300 | 5.9100 | 6.0300 | +3.966% | 2 | 75 | -86.235% |
| 2026-08-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -20.657% | 2 | 75 | -85.690% |
| 2026-07-27 | 7.6400 | 7.6400 | 7.3100 | 7.3100 | -3.816% | 2 | 74 | -88.646% |
| 2026-07-22 | 6.6000 | 7.8400 | 6.6000 | 7.6000 | -2.689% | 5 | 73 | -89.079% |
| 2026-07-15 | 7.8400 | 8.1600 | 7.7400 | 7.8100 | +50.192% | 22 | 68 | -89.373% |
| 2026-06-30 | 5.2000 | 5.5000 | 5.1000 | 5.2000 | -31.034% | 4 | 69 | -84.038% |
| 2026-06-16 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -18.043% | 50 | 110 | -88.992% |
| 2026-06-15 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -20.346% | 50 | 160 | -90.978% |
| 2026-06-11 | 11.6000 | 11.6000 | 11.5500 | 11.5500 | +1.673% | 4 | 159 | -92.814% |
| 2026-06-09 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | +18.210% | 100 | 68 | -92.694% |
| 2026-05-20 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +9.205% | 1 | 68 | -91.363% |
| 2026-05-11 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -8.333% | 1 | 69 | -90.568% |
| 2026-05-08 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +2.128% | 1 | 68 | -91.354% |
| 2026-04-27 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.075% | 1 | 68 | -91.170% |
| 2026-04-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -30.075% | 1 | 69 | -91.075% |
| 2026-04-20 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -2.206% | 1 | 69 | -93.759% |
| 2026-04-16 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +12.397% | 1 | 68 | -93.897% |
| 2026-04-15 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -44.393% | 1 | 69 | -93.140% |
| 2026-03-26 | 21.7600 | 21.7600 | 21.7600 | 21.7600 | -23.649% | 1 | 68 | -96.186% |
| 2026-03-13 | 28.4000 | 28.5000 | 28.4000 | 28.5000 | +14.458% | 3 | 68 | -97.088% |
| 2026-03-10 | 24.8000 | 24.9000 | 24.8000 | 24.9000 | +8.026% | 6 | 67 | -96.667% |
| 2026-02-27 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +2.902% | 2 | 66 | -96.399% |
| 2026-02-26 | 22.0000 | 22.5000 | 22.0000 | 22.4000 | -0.885% | 132 | 68 | -96.295% |
| 2026-02-25 | 22.6500 | 22.7500 | 22.6000 | 22.6000 | -3.004% | 9 | 46 | -96.327% |
| 2026-02-24 | 24.2000 | 24.2000 | 23.3000 | 23.3000 | -17.023% | 2 | 46 | -96.438% |
| 2026-02-23 | 28.0700 | 28.0800 | 28.0700 | 28.0800 | +4.000% | 2 | 48 | -97.044% |
| 2026-02-18 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -0.369% | 5 | 48 | -96.926% |
| 2026-02-17 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -2.518% | 6 | 48 | -96.937% |
| 2026-02-09 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -0.714% | 24 | 48 | -97.014% |
| 2026-02-03 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -14.894% | 1 | 24 | -97.036% |
| 2026-01-30 | 33.2000 | 33.2000 | 32.9000 | 32.9000 | -9.116% | 2 | 23 | -97.477% |
| 2026-01-29 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +8.709% | 1 | 24 | -97.707% |
| 2026-01-28 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -8.516% | 2 | 24 | -97.508% |
| 2026-01-27 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -12.458% | 10 | 25 | -97.720% |
| 2026-01-21 | 41.8000 | 41.8000 | 41.5800 | 41.5800 | +10.880% | 3 | 34 | -98.004% |
| 2026-01-20 | 37.9100 | 37.9100 | 37.5000 | 37.5000 | -2.597% | 2 | 35 | -97.787% |
| 2026-01-16 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -9.412% | 1 | 35 | -97.844% |
| 2026-01-15 | 42.4800 | 42.5000 | 42.4800 | 42.5000 | -3.409% | 2 | 35 | -98.047% |
| 2026-01-13 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -9.241% | 1 | 35 | -98.114% |
| 2026-01-08 | 45.6000 | 50.0000 | 45.6000 | 48.4800 | +12.613% | 7 | 35 | -98.288% |
| 2025-12-30 | 43.0500 | 43.0500 | 43.0500 | 43.0500 | +7.357% | 1 | 30 | -98.072% |
| 2025-12-10 | 40.2000 | 40.2000 | 39.8700 | 40.1000 | -25.741% | 12 | 30 | -97.930% |
| 2025-12-04 | 56.4000 | 56.4000 | 54.0000 | 54.0000 | -17.051% | 3 | 24 | -98.463% |
| 2025-11-17 | 65.1000 | 65.1000 | 65.1000 | 65.1000 | -0.913% | 1 | 24 | -98.725% |
| 2025-11-14 | 65.7000 | 65.7000 | 65.7000 | 65.7000 | +7.003% | 1 | 23 | -98.737% |
| 2025-10-27 | 62.3000 | 62.3000 | 61.4000 | 61.4000 | -0.325% | 2 | 21 | -98.648% |
| 2025-10-23 | 61.6000 | 61.6000 | 61.6000 | 61.6000 | -3.599% | 1 | 21 | -98.653% |
| 2025-10-16 | 63.9000 | 63.9000 | 63.9000 | 63.9000 | +12.480% | 1 | 20 | -98.701% |
| 2025-10-08 | 56.8100 | 56.8100 | 56.8100 | 56.8100 | -9.379% | 1 | 19 | -98.539% |
| 2025-10-07 | 62.6900 | 62.6900 | 62.6900 | 62.6900 | +16.093% | 1 | 19 | -98.676% |
| 2025-09-19 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -10.818% | 1 | 19 | -98.463% |
| 2025-09-09 | 60.5500 | 60.5500 | 60.5500 | 60.5500 | -11.217% | 1 | 18 | -98.629% |
| 2025-09-05 | 68.2000 | 68.2000 | 68.2000 | 68.2000 | +5.655% | 2 | 19 | -98.783% |
| 2025-09-03 | 64.5500 | 64.5500 | 64.5500 | 64.5500 | -5.074% | 2 | 19 | -98.714% |
| 2025-09-02 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +29.524% | 2 | 19 | -98.779% |
| 2025-08-28 | 54.6500 | 54.6500 | 52.4500 | 52.5000 | -12.193% | 5 | 17 | -98.419% |
| 2025-08-13 | 59.7900 | 59.7900 | 59.7900 | 59.7900 | +12.176% | 1 | 16 | -98.612% |
| 2025-08-11 | 53.3000 | 53.3000 | 53.3000 | 53.3000 | -1.113% | 1 | 15 | -98.443% |
| 2025-08-07 | 53.9000 | 53.9000 | 53.9000 | 53.9000 | +0.372% | 10 | 14 | -98.460% |
| 2025-08-04 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -0.923% | 1 | 14 | -98.454% |
| 2025-07-28 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | -45.800% | 10 | 13 | -98.469% |
| 2025-06-20 | 99.0000 | 100.0000 | 99.0000 | 100.0000 | +1.833% | 4 | 3 | -99.170% |
| 2025-06-05 | 98.2000 | 98.2000 | 98.2000 | 98.2000 | -8.396% | 1 | 1 | -99.155% |
| 2025-05-27 | 106.5300 | 107.3000 | 106.5300 | 107.2000 | 0.000% | 3 | 2 | -99.226% |