Dark

GEV20270115P500
GEV Jan 15 2027 500.00 Put (GEV270115P00500000)
option OPRA

EOD

Sep 11, 2026

1.87-23.045%(-0.56)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.8700	1.8700	1.8500	1.8700	-23.045%	48	555	0.000%
2026-09-10	2.7500	2.7500	2.4300	2.4300	+16.268%	65	582	-23.045%
2026-09-04	2.0500	2.0900	2.0500	2.0900	-9.914%	2	521	-10.526%
2026-09-03	2.2900	2.3200	2.2900	2.3200	-10.769%	2	521	-19.397%
2026-09-02	2.6000	2.6100	2.5000	2.6000	-8.772%	18	520	-28.077%
2026-09-01	2.8500	2.8500	2.8500	2.8500	+2.518%	100	529	-34.386%
2026-08-31	2.8500	3.0000	2.5900	2.7800	+12.551%	9	429	-32.734%
2026-08-27	2.4600	2.4700	2.4600	2.4700	-0.803%	2	430	-24.291%
2026-08-25	2.4900	2.4900	2.4900	2.4900	-19.677%	1	430	-24.900%
2026-08-24	3.1000	3.1000	3.1000	3.1000	-8.824%	5	430	-39.677%
2026-08-19	3.4000	3.4000	3.4000	3.4000	+9.677%	1	435	-45.000%
2026-08-18	2.8000	3.1000	2.8000	3.1000	+13.139%	12	435	-39.677%
2026-08-14	2.7000	2.7400	2.4000	2.7400	-56.508%	9	431	-31.752%
2026-08-10	5.0000	6.3000	5.0000	6.3000	+3.279%	3	437	-70.317%
2026-08-07	6.2600	6.3000	5.4500	6.1000	+5.172%	10	438	-69.344%
2026-08-06	5.8000	5.8000	5.8000	5.8000	+9.434%	1	438	-67.759%
2026-08-05	5.4500	5.4500	5.3000	5.3000	-15.200%	3	438	-64.717%
2026-08-04	6.3300	7.2000	6.2500	6.2500	-21.875%	71	438	-70.080%
2026-08-03	8.0000	8.0000	8.0000	8.0000	+18.168%	1	447	-76.625%
2026-07-31	6.7700	6.7700	6.7700	6.7700	-39.009%	1	446	-72.378%
2026-07-29	11.1000	11.1000	11.1000	11.1000	+5.213%	2	446	-83.153%
2026-07-28	11.1100	11.1800	10.5500	10.5500	+15.301%	7	444	-82.275%
2026-07-27	8.4000	9.1500	8.4000	9.1500	+9.581%	3	441	-79.563%
2026-07-24	8.8200	8.8600	8.3500	8.3500	+3.470%	7	438	-77.605%
2026-07-23	8.2100	8.2100	8.0200	8.0700	-5.944%	5	440	-76.828%
2026-07-22	8.5800	8.5800	8.5800	8.5800	-4.667%	3	439	-78.205%
2026-07-20	8.8400	9.0000	8.8400	9.0000	-1.961%	2	436	-79.222%
2026-07-17	10.0000	10.4600	9.1800	9.1800	-1.290%	4	437	-79.630%
2026-07-15	9.0900	9.3100	8.9900	9.3000	-20.513%	20	435	-79.892%
2026-07-10	11.7000	11.7000	11.7000	11.7000	+32.955%	1	432	-84.017%
2026-07-08	8.8000	8.8000	8.8000	8.8000	-9.278%	1	431	-78.750%
2026-07-07	8.9500	9.7000	8.9500	9.7000	+60.331%	2	432	-80.722%
2026-06-30	6.1000	6.4000	6.0500	6.0500	-11.679%	6	430	-69.091%
2026-06-29	6.8500	6.8500	6.8500	6.8500	-2.143%	1	431	-72.701%
2026-06-24	7.0000	7.0000	7.0000	7.0000	+11.643%	8	430	-73.286%
2026-06-22	6.2700	6.2700	6.2700	6.2700	-10.429%	1	433	-70.175%
2026-06-18	7.0000	7.0000	7.0000	7.0000	-27.083%	1	435	-73.286%
2026-06-15	9.6000	9.6000	9.6000	9.6000	-23.200%	8	435	-80.521%
2026-06-11	13.7000	13.7000	12.5000	12.5000	-13.134%	100	434	-85.040%
2026-06-10	14.4600	15.0000	14.3900	14.3900	+5.036%	104	527	-87.005%
2026-06-09	14.0000	14.0000	13.6000	13.7000	+12.295%	201	448	-86.350%
2026-06-08	12.2000	12.2000	12.2000	12.2000	-4.762%	1	448	-84.672%
2026-06-05	12.8100	12.8100	12.8100	12.8100	+20.282%	1	448	-85.402%
2026-05-28	10.6500	10.6500	10.6500	10.6500	+6.500%	1	447	-82.441%
2026-05-27	10.0000	10.0000	10.0000	10.0000	+8.696%	2	447	-81.300%
2026-05-26	9.2000	9.2000	9.2000	9.2000	-15.519%	1	445	-79.674%
2026-05-12	11.4900	11.7000	10.8900	10.8900	-1.000%	4	445	-82.828%
2026-05-08	11.2000	11.2000	11.0000	11.0000	0.000%	17	445	-83.000%
2026-05-04	11.0000	11.0000	11.0000	11.0000	+2.708%	1	436	-83.000%
2026-04-30	10.6500	10.7100	10.6500	10.7100	-23.500%	2	437	-82.540%
2026-04-29	11.0200	14.0000	11.0200	14.0000	+21.212%	3	437	-86.643%
2026-04-28	12.3100	12.3100	11.5500	11.5500	+5.479%	15	437	-83.810%
2026-04-27	10.9500	10.9500	10.9500	10.9500	+11.735%	1	436	-82.922%
2026-04-24	10.7000	10.7000	9.3000	9.8000	-2.000%	5	437	-80.918%
2026-04-23	10.0000	10.0000	10.0000	10.0000	+3.734%	1	435	-81.300%
2026-04-22	11.3000	11.3000	9.6400	9.6400	-35.733%	2	434	-80.602%
2026-04-21	16.3500	16.3500	15.0000	15.0000	-1.961%	17	418	-87.533%
2026-04-20	15.3000	15.3000	15.3000	15.3000	-0.649%	5	418	-87.778%
2026-04-17	15.4000	15.4000	15.4000	15.4000	-9.412%	4	418	-87.857%
2026-04-15	15.2000	17.0000	15.1000	17.0000	+6.583%	19	418	-89.000%
2026-04-14	14.5000	15.9500	14.5000	15.9500	+4.248%	5	434	-88.276%
2026-04-13	15.3000	15.3000	15.3000	15.3000	-10.000%	12	434	-87.778%
2026-04-10	15.0000	17.0000	15.0000	17.0000	-6.593%	3	434	-89.000%
2026-04-09	18.6800	18.6800	18.2000	18.2000	-6.667%	3	434	-89.725%
2026-04-08	19.3500	19.5000	19.3500	19.5000	-20.408%	5	434	-90.410%
2026-04-07	24.5400	24.5400	24.5000	24.5000	-4.297%	2	433	-92.367%
2026-04-02	25.5000	25.7000	25.4600	25.6000	+1.587%	14	425	-92.695%
2026-04-01	25.2000	25.2000	24.0000	25.2000	-22.723%	11	425	-92.579%
2026-03-30	32.0000	33.5000	32.0000	32.6100	+12.837%	13	427	-94.266%
2026-03-27	28.9000	28.9000	28.9000	28.9000	+6.721%	2	437	-93.529%
2026-03-26	27.7000	27.7000	27.0800	27.0800	+3.359%	2	438	-93.095%
2026-03-24	26.3000	26.3000	26.2000	26.2000	+4.341%	2	438	-92.863%
2026-03-23	25.4000	25.4000	24.5000	25.1100	-8.190%	25	439	-92.553%
2026-03-20	27.5000	27.6600	27.3500	27.3500	-4.035%	10	441	-93.163%
2026-03-17	28.5000	28.5000	28.5000	28.5000	-2.230%	2	436	-93.439%
2026-03-16	29.7000	29.7000	28.5900	29.1500	-10.308%	88	436	-93.585%
2026-03-13	30.0000	32.5000	30.0000	32.5000	+9.134%	3	459	-94.246%
2026-03-12	29.7800	29.7800	29.7800	29.7800	+7.122%	2	457	-93.721%
2026-03-11	27.8000	27.8000	27.8000	27.8000	-0.714%	1	456	-93.273%
2026-03-10	27.8900	28.1000	27.8900	28.0000	-15.280%	4	456	-93.321%
2026-03-06	33.2000	33.3000	33.0500	33.0500	+2.006%	8	459	-94.342%
2026-03-05	31.0000	32.4000	30.7000	32.4000	+12.971%	9	462	-94.228%
2026-03-04	28.6800	28.6800	28.6800	28.6800	-4.812%	1	463	-93.480%
2026-03-03	30.4000	30.4000	30.1300	30.1300	+12.762%	3	463	-93.794%
2026-02-27	27.2000	27.5300	26.7000	26.7200	+1.212%	9	463	-93.001%
2026-02-26	26.0000	26.5000	26.0000	26.4000	-2.977%	4	466	-92.917%
2026-02-25	25.1000	27.2100	25.1000	27.2100	-5.059%	12	480	-93.128%
2026-02-24	27.9000	28.6600	27.9000	28.6600	-9.476%	5	480	-93.475%
2026-02-23	30.8000	31.6600	30.8000	31.6600	+14.710%	2	479	-94.093%
2026-02-20	27.8000	28.0000	27.6000	27.6000	-9.656%	23	477	-93.225%
2026-02-19	30.5500	30.5500	30.5500	30.5500	-0.489%	1	472	-93.879%
2026-02-18	29.0000	30.7000	29.0000	30.7000	-6.402%	6	471	-93.909%
2026-02-17	32.8000	32.8000	32.8000	32.8000	+5.636%	6	466	-94.299%
2026-02-13	33.0000	33.0000	31.0500	31.0500	-2.451%	5	462	-93.977%
2026-02-12	31.8300	31.8300	31.8300	31.8300	+3.311%	1	462	-94.125%
2026-02-11	30.8100	30.8100	30.8100	30.8100	-5.981%	1	462	-93.931%
2026-02-10	32.0000	32.7700	32.0000	32.7700	-0.091%	6	463	-94.294%
2026-02-09	32.3500	33.7000	32.3500	32.8000	-12.487%	8	462	-94.299%
2026-02-06	36.6500	37.9000	36.6500	37.4800	-9.315%	31	462	-95.011%
2026-02-05	41.6300	41.6300	41.3300	41.3300	-6.683%	15	478	-95.475%
2026-02-04	39.3600	44.3000	38.8700	44.2900	+31.698%	5	470	-95.778%
2026-02-03	32.1000	34.2100	32.1000	33.6300	-3.749%	46	473	-94.439%
2026-02-02	35.2200	35.2200	34.9400	34.9400	-8.773%	6	468	-94.648%
2026-01-30	38.5000	38.5000	38.3000	38.3000	-1.795%	2	468	-95.117%
2026-01-29	38.7000	39.0000	38.7000	39.0000	+4.028%	2	467	-95.205%
2026-01-28	40.5300	40.5300	37.4400	37.4900	-11.788%	20	467	-95.012%
2026-01-27	42.7000	42.7000	42.5000	42.5000	-7.609%	6	453	-95.600%
2026-01-26	46.0000	46.0000	46.0000	46.0000	-2.232%	2	454	-95.935%
2026-01-23	47.2200	47.2200	47.0500	47.0500	-2.081%	10	454	-96.026%
2026-01-22	46.8000	48.0500	46.8000	48.0500	-1.375%	3	451	-96.108%
2026-01-21	47.0000	48.7200	46.8000	48.7200	+11.871%	5	449	-96.162%
2026-01-20	44.5000	44.5000	43.5500	43.5500	-3.222%	4	447	-95.706%
2026-01-16	47.0000	47.0000	43.0000	45.0000	-11.765%	58	443	-95.844%
2026-01-15	48.4800	51.0000	48.0000	51.0000	+2.123%	110	443	-96.333%
2026-01-13	50.0000	50.0000	49.5000	49.9400	-7.519%	3	367	-96.256%
2026-01-12	57.7000	57.7000	54.0000	54.0000	-0.644%	3	366	-96.537%
2026-01-08	50.5500	57.3500	50.5500	54.3500	+21.317%	21	366	-96.559%
2026-01-07	46.3000	46.8000	44.8000	44.8000	-3.093%	6	354	-95.826%
2026-01-06	46.7600	46.7600	46.2300	46.2300	-1.701%	2	351	-95.955%
2026-01-05	45.9000	47.0300	45.9000	47.0300	+2.239%	10	350	-96.024%
2026-01-02	49.2000	49.2000	46.0000	46.0000	-5.447%	12	342	-95.935%
2025-12-29	50.1200	50.1200	48.6500	48.6500	-1.717%	14	341	-96.156%
2025-12-26	49.5000	49.5000	49.5000	49.5000	+1.434%	2	340	-96.222%
2025-12-24	48.8000	48.8000	48.8000	48.8000	-2.400%	1	337	-96.168%
2025-12-23	50.0000	50.0000	50.0000	50.0000	-3.661%	1	337	-96.260%
2025-12-19	51.9000	51.9000	51.9000	51.9000	-6.402%	1	336	-96.397%
2025-12-18	53.8500	55.6000	53.8500	55.4500	-3.899%	5	335	-96.628%
2025-12-17	51.6000	57.7000	51.3000	57.7000	+20.208%	25	335	-96.759%
2025-12-16	48.0000	48.0000	48.0000	48.0000	+1.716%	1	311	-96.104%
2025-12-15	47.4000	47.4000	47.1900	47.1900	-2.359%	2	310	-96.037%
2025-12-12	46.5700	52.0000	46.5700	48.3300	+4.837%	15	311	-96.131%
2025-12-11	47.1000	47.1000	46.1000	46.1000	+12.439%	3	314	-95.944%
2025-12-10	46.0000	46.0000	41.0000	41.0000	-29.274%	21	312	-95.439%
2025-12-04	57.9700	57.9700	57.9700	57.9700	-12.233%	5	299	-96.774%
2025-12-03	70.6700	70.6700	66.0500	66.0500	+4.114%	7	304	-97.169%
2025-12-02	68.1600	68.1600	63.0500	63.4400	-11.889%	9	303	-97.052%
2025-12-01	69.3000	72.0000	69.3000	72.0000	+7.303%	2	297	-97.403%
2025-11-28	67.1000	67.1000	67.1000	67.1000	-5.838%	6	295	-97.213%
2025-11-26	70.3600	71.2600	70.3600	71.2600	-13.256%	41	302	-97.376%
2025-11-21	84.9500	84.9500	82.1500	82.1500	+22.612%	11	302	-97.724%
2025-11-20	62.6600	67.0000	62.6600	67.0000	-12.647%	2	311	-97.209%
2025-11-18	77.8800	77.8800	74.9000	76.7000	+2.953%	31	309	-97.562%
2025-11-14	74.6000	74.6000	74.5000	74.5000	-10.241%	3	282	-97.490%
2025-11-13	75.1000	83.0000	75.1000	83.0000	+14.404%	25	279	-97.747%
2025-11-11	74.5500	74.5500	72.5500	72.5500	-2.487%	57	268	-97.422%
2025-11-07	74.4000	74.4000	74.4000	74.4000	-2.490%	10	218	-97.487%
2025-11-05	76.3000	76.3000	76.3000	76.3000	-4.780%	4	228	-97.549%
2025-11-04	77.7000	80.1300	77.7000	80.1300	+15.461%	11	228	-97.666%
2025-10-31	70.2000	70.2000	69.4000	69.4000	-4.932%	2	224	-97.305%
2025-10-29	73.0000	73.0000	73.0000	73.0000	+0.069%	2	223	-97.438%
2025-10-28	72.9000	72.9500	72.9000	72.9500	+6.965%	2	223	-97.437%
2025-10-24	64.9800	69.0000	64.9000	68.2000	-5.278%	5	223	-97.258%
2025-10-22	86.4000	86.4000	72.0000	72.0000	+1.882%	12	223	-97.403%
2025-10-20	70.6700	70.6700	70.6700	70.6700	+12.711%	1	218	-97.354%
2025-10-13	62.7000	62.7000	62.7000	62.7000	-1.878%	1	217	-97.018%
2025-10-10	63.9000	63.9000	63.9000	63.9000	-7.257%	1	218	-97.074%
2025-10-06	68.9000	68.9000	68.9000	68.9000	-0.362%	1	217	-97.286%
2025-10-03	69.1500	69.1500	69.1500	69.1500	+4.456%	4	218	-97.296%
2025-09-25	66.2000	66.2000	66.2000	66.2000	+12.489%	2	218	-97.175%
2025-09-22	58.8500	58.8500	58.8500	58.8500	-6.587%	2	216	-96.822%
2025-09-18	63.0000	63.0000	63.0000	63.0000	+1.449%	2	218	-97.032%
2025-09-15	62.1000	62.1000	62.1000	62.1000	-0.321%	3	216	-96.989%
2025-09-11	62.3000	62.3000	62.3000	62.3000	+4.181%	2	213	-96.998%
2025-09-10	60.6000	60.6000	59.3000	59.8000	-11.407%	6	213	-96.873%
2025-09-09	67.5000	67.5000	67.5000	67.5000	-6.250%	2	207	-97.230%
2025-09-08	72.0000	72.0000	72.0000	72.0000	-4.000%	5	209	-97.403%
2025-09-05	75.0000	75.0000	75.0000	75.0000	+9.012%	2	204	-97.507%
2025-09-04	70.5000	70.5000	68.6000	68.8000	-10.265%	110	202	-97.282%
2025-09-03	75.5000	76.6700	75.5000	76.6700	+0.749%	52	92	-97.561%
2025-09-02	76.1000	76.1000	76.1000	76.1000	+14.955%	1	40	-97.543%
2025-08-29	62.5000	66.6000	62.5000	66.2000	+3.357%	6	39	-97.175%
2025-08-27	65.0300	65.0300	64.0500	64.0500	-2.154%	2	39	-97.080%
2025-08-26	65.4600	65.4600	65.4600	65.4600	-6.499%	1	39	-97.143%
2025-08-19	70.0000	70.0100	70.0000	70.0100	+5.803%	2	39	-97.329%
2025-08-13	66.1700	66.1700	66.1700	66.1700	+6.383%	1	38	-97.174%
2025-08-08	62.2000	62.2000	62.2000	62.2000	+3.667%	1	37	-96.994%
2025-08-06	60.8800	60.8800	60.0000	60.0000	-3.226%	3	38	-96.883%
2025-08-05	61.4700	62.0000	61.4700	62.0000	+3.853%	2	37	-96.984%
2025-08-04	59.7000	59.7000	59.7000	59.7000	-4.480%	1	35	-96.868%
2025-08-01	62.5000	62.5000	62.5000	62.5000	+7.021%	1	36	-97.008%
2025-07-31	58.4000	58.4000	58.4000	58.4000	-2.259%	1	35	-96.798%
2025-07-30	60.0000	60.0000	59.7500	59.7500	-4.400%	3	36	-96.870%
2025-07-29	60.5000	62.5000	60.5000	62.5000	+2.830%	3	38	-97.008%
2025-07-28	61.6000	62.2600	60.7800	60.7800	-1.968%	4	35	-96.923%
2025-07-25	61.5000	62.0000	61.5000	62.0000	-8.257%	2	35	-96.984%
2025-07-23	67.5800	67.5800	67.5800	67.5800	-19.739%	1	33	-97.233%
2025-07-22	85.5900	85.5900	84.0000	84.2000	+3.822%	6	32	-97.779%
2025-07-21	80.1300	81.1000	80.1300	81.1000	+4.376%	3	29	-97.694%
2025-07-18	77.7000	77.7000	77.7000	77.7000	-2.668%	11	29	-97.593%
2025-07-17	80.0200	80.0200	79.8300	79.8300	-2.954%	7	18	-97.658%
2025-07-16	82.2600	82.2600	82.2600	82.2600	-3.224%	1	11	-97.727%
2025-07-14	85.0000	85.0000	85.0000	85.0000	-5.556%	1	10	-97.800%
2025-07-11	90.0000	90.0000	90.0000	90.0000	+2.041%	1	9	-97.922%
2025-07-10	88.2000	88.2000	88.2000	88.2000	-1.573%	1	8	-97.880%
2025-07-09	89.6100	89.6100	89.6100	89.6100	-3.945%	2	7	-97.913%
2025-07-08	92.4800	93.2900	92.4800	93.2900	-0.011%	3	7	-97.995%
2025-07-07	93.3000	93.3000	93.3000	93.3000	-8.762%	1	6	-97.996%
2025-07-01	102.2600	102.2600	102.2600	102.2600	+9.686%	1	5	-98.171%
2025-06-30	93.2300	93.2300	93.2300	93.2300	-9.485%	1	4	-97.994%
2025-06-24	103.0000	103.0000	103.0000	103.0000	-14.174%	2	4	-98.184%
2025-05-21	119.7000	120.0100	119.7000	120.0100	-31.454%	2	2	-98.442%
2025-01-29	175.0800	175.0800	175.0800	175.0800	-3.148%	1	1	-98.932%
2024-12-16	180.7700	180.7700	180.7700	180.7700	0.000%	1	1	-98.966%

.dark-mode .BgHSyZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BgHSyZ{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115P500GEV Jan 15 2027 500.00 Put (GEV270115P00500000)option OPRA

GEV20270115P500
GEV Jan 15 2027 500.00 Put (GEV270115P00500000)
option OPRA