Dark

GEV20270115P520
GEV Jan 15 2027 520.00 Put (GEV270115P00520000)
option OPRA

EOD

Sep 11, 2026

2.37-7.059%(-0.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.3200	2.4000	2.3200	2.3700	-7.059%	6	653	0.000%
2026-09-09	2.4100	2.6100	2.4100	2.5500	+0.791%	14	653	-7.059%
2026-09-08	2.5300	2.5300	2.5300	2.5300	-11.228%	1	653	-6.324%
2026-09-03	2.8200	2.8900	2.8200	2.8500	-12.577%	6	652	-16.842%
2026-09-02	3.1500	3.3900	3.1400	3.2600	-9.444%	44	652	-27.301%
2026-08-31	3.1100	3.6000	3.1100	3.6000	+18.033%	10	652	-34.167%
2026-08-27	3.0500	3.0500	3.0500	3.0500	-5.573%	1	651	-22.295%
2026-08-26	3.3300	3.3300	3.2300	3.2300	-15.885%	6	651	-26.625%
2026-08-25	3.8400	3.8400	3.8400	3.8400	-4.000%	5	651	-38.281%
2026-08-20	4.2600	4.2600	4.0000	4.0000	+11.111%	13	656	-40.750%
2026-08-18	3.2600	3.8900	3.2600	3.6000	+12.500%	21	643	-34.167%
2026-08-14	3.5300	3.5300	3.1500	3.2000	-17.949%	8	621	-25.938%
2026-08-13	3.9000	3.9000	3.9000	3.9000	-4.878%	3	629	-39.231%
2026-08-12	4.0000	4.1000	3.8000	4.1000	-40.058%	304	626	-42.195%
2026-08-07	7.4300	7.6000	6.7900	6.8400	-1.865%	14	324	-65.351%
2026-08-05	9.8100	10.0100	6.9700	6.9700	-4.781%	12	324	-65.997%
2026-08-04	7.0600	8.4900	6.9400	7.3200	-15.765%	33	324	-67.623%
2026-08-03	9.0500	9.3300	8.6900	8.6900	+9.034%	11	324	-72.727%
2026-07-31	7.9700	7.9700	7.9700	7.9700	-21.863%	1	323	-70.263%
2026-07-30	10.6100	10.6200	10.2000	10.2000	-23.308%	4	324	-76.765%
2026-07-29	13.3100	13.5500	13.3000	13.3000	+12.903%	4	324	-82.180%
2026-07-28	12.5300	12.6300	11.7800	11.7800	+14.927%	4	324	-79.881%
2026-07-24	10.7100	11.0900	9.7100	10.2500	+3.119%	15	324	-76.878%
2026-07-23	10.2800	10.2800	9.7900	9.9400	-5.333%	4	323	-76.157%
2026-07-22	10.5000	10.5000	10.5000	10.5000	+7.143%	1	323	-77.429%
2026-07-21	9.8000	9.8000	9.8000	9.8000	-6.667%	2	322	-75.816%
2026-07-16	10.5000	10.5000	10.5000	10.5000	+0.575%	1	322	-77.429%
2026-07-15	10.6100	10.6100	10.4400	10.4400	+1.359%	2	321	-77.299%
2026-07-13	10.5000	10.5000	10.3000	10.3000	-20.463%	2	321	-76.990%
2026-07-10	12.9500	12.9500	12.9500	12.9500	+85.000%	1	321	-81.699%
2026-06-30	7.2000	7.2000	7.0000	7.0000	-16.667%	13	320	-66.143%
2026-06-24	8.0000	8.4000	8.0000	8.4000	+2.314%	2	321	-71.786%
2026-06-23	8.2100	8.2100	8.2100	8.2100	-11.625%	1	321	-71.133%
2026-06-17	9.2900	9.2900	9.2900	9.2900	-10.845%	10	331	-74.489%
2026-06-16	10.4200	10.4200	10.4200	10.4200	-35.118%	1	331	-77.255%
2026-06-09	16.0600	16.0600	16.0600	16.0600	+29.516%	8	332	-85.243%
2026-05-14	12.4000	12.4000	12.4000	12.4000	+0.813%	1	340	-80.887%
2026-05-13	12.3000	12.3000	12.3000	12.3000	-0.485%	1	341	-80.732%
2026-05-07	12.3600	12.3600	12.3600	12.3600	+1.311%	1	341	-80.825%
2026-04-27	12.8000	12.8000	12.2000	12.2000	+9.417%	2	340	-80.574%
2026-04-24	11.1500	11.1500	11.1500	11.1500	-38.736%	1	340	-78.744%
2026-04-17	18.2000	18.2000	18.2000	18.2000	+2.535%	1	339	-86.978%
2026-04-15	17.7500	17.7500	17.7500	17.7500	+0.852%	1	338	-86.648%
2026-04-14	17.6500	17.7000	17.6000	17.6000	-37.589%	21	337	-86.534%
2026-04-01	28.2000	28.2000	28.2000	28.2000	-13.231%	30	349	-91.596%
2026-03-27	32.5000	32.5000	32.5000	32.5000	+15.658%	5	379	-92.708%
2026-03-25	27.1500	28.1000	27.1500	28.1000	-4.746%	6	384	-91.566%
2026-03-24	29.8000	30.1000	29.5000	29.5000	-5.449%	18	384	-91.966%
2026-03-20	31.2000	31.2000	31.2000	31.2000	-5.598%	1	384	-92.404%
2026-03-16	33.8000	34.0000	33.0400	33.0500	-9.452%	29	384	-92.829%
2026-03-13	36.5000	36.5000	36.5000	36.5000	+12.654%	4	399	-93.507%
2026-03-10	32.6200	32.9000	32.2000	32.4000	-6.087%	22	398	-92.685%
2026-03-09	38.1700	38.1700	34.5000	34.5000	-7.383%	17	398	-93.130%
2026-03-06	37.5000	37.5000	36.8000	37.2500	+29.701%	10	446	-93.638%
2026-03-02	29.0800	29.0800	28.5500	28.7200	-0.966%	16	446	-91.748%
2026-02-26	28.4000	29.1000	28.4000	29.0000	+0.346%	66	445	-91.828%
2026-02-25	29.0800	29.6000	28.8000	28.9000	-6.624%	19	408	-91.799%
2026-02-24	30.9500	30.9500	30.9500	30.9500	-10.290%	1	408	-92.342%
2026-02-23	34.1000	35.5100	33.9100	34.5000	+7.477%	14	409	-93.130%
2026-02-20	32.2000	32.2000	32.1000	32.1000	-7.493%	2	411	-92.617%
2026-02-18	34.6000	34.7000	34.6000	34.7000	-1.977%	11	411	-93.170%
2026-02-17	35.4000	35.4000	35.4000	35.4000	+1.724%	1	410	-93.305%
2026-02-12	34.8000	37.3000	34.2900	34.8000	0.000%	26	411	-93.190%
2026-02-11	35.9400	36.8000	34.6200	34.8000	-6.326%	108	408	-93.190%
2026-02-10	36.9000	37.2800	36.9000	37.1500	+0.814%	8	390	-93.620%
2026-02-09	38.3500	39.0000	36.8300	36.8500	-9.459%	54	386	-93.569%
2026-02-06	41.6400	41.6400	40.7000	40.7000	-15.138%	26	374	-94.177%
2026-02-05	46.7000	48.0600	46.6000	47.9600	+1.826%	24	374	-95.058%
2026-02-04	47.2000	47.2000	47.0000	47.1000	+13.167%	6	367	-94.968%
2026-01-30	41.6200	41.6200	41.6200	41.6200	-8.387%	10	367	-94.306%
2026-01-28	45.4300	45.8600	45.3100	45.4300	-9.502%	13	367	-94.783%
2026-01-27	50.2000	50.2000	50.2000	50.2000	-6.657%	5	371	-95.279%
2026-01-23	54.3800	54.3800	53.7800	53.7800	+1.472%	10	376	-95.593%
2026-01-22	53.3000	55.5000	53.0000	53.0000	+4.126%	7	376	-95.528%
2026-01-16	50.9000	50.9000	50.9000	50.9000	-10.702%	1	372	-95.344%
2026-01-13	57.0000	57.0000	57.0000	57.0000	-10.644%	1	372	-95.842%
2026-01-12	60.0000	63.7900	60.0000	63.7900	+2.015%	6	373	-96.285%
2026-01-08	57.6700	63.7000	57.6700	62.5300	+19.332%	24	369	-96.210%
2026-01-07	51.1700	52.4000	51.1700	52.4000	+2.685%	13	384	-95.477%
2026-01-05	49.2000	51.0300	49.2000	51.0300	-6.709%	2	373	-95.356%
2026-01-02	54.7000	54.7000	54.7000	54.7000	-3.527%	1	373	-95.667%
2025-12-31	56.6300	56.7000	56.6300	56.7000	+1.887%	2	372	-95.820%
2025-12-24	54.1000	55.6500	54.1000	55.6500	-5.678%	10	362	-95.741%
2025-12-19	59.0000	59.0000	59.0000	59.0000	+10.136%	2	362	-95.983%
2025-12-16	53.5700	53.5700	53.5700	53.5700	+5.142%	1	360	-95.576%
2025-12-11	52.1800	52.4000	50.9500	50.9500	+10.761%	4	361	-95.348%
2025-12-10	50.6800	50.6800	46.0000	46.0000	-35.211%	5	361	-94.848%
2025-12-08	71.0000	71.0000	71.0000	71.0000	+7.576%	8	364	-96.662%
2025-12-05	66.0000	66.0000	66.0000	66.0000	+0.887%	1	372	-96.409%
2025-12-04	66.9100	66.9100	65.4200	65.4200	-13.648%	2	371	-96.377%
2025-12-03	77.3000	77.3000	75.7600	75.7600	+1.108%	2	369	-96.872%
2025-12-02	74.9300	74.9300	74.9300	74.9300	-6.803%	1	369	-96.837%
2025-12-01	80.4000	80.4000	80.4000	80.4000	+2.082%	1	370	-97.052%
2025-11-26	78.7600	78.7600	78.7600	78.7600	-13.640%	40	329	-96.991%
2025-11-21	91.2000	91.2000	91.2000	91.2000	+28.759%	10	329	-97.401%
2025-11-20	72.4000	72.4000	70.8300	70.8300	-12.663%	6	319	-96.654%
2025-11-19	81.7000	81.7000	81.1000	81.1000	-4.812%	2	315	-97.078%
2025-11-18	85.2000	85.2000	85.2000	85.2000	+3.776%	6	315	-97.218%
2025-11-17	82.1000	82.1000	82.1000	82.1000	-1.677%	5	309	-97.113%
2025-11-14	83.2000	83.5000	83.2000	83.5000	-9.239%	3	309	-97.162%
2025-11-07	92.0000	92.0000	92.0000	92.0000	+4.545%	1	309	-97.424%
2025-11-06	89.3300	89.3300	88.0000	88.0000	+2.684%	2	310	-97.307%
2025-11-05	85.7000	85.7000	85.7000	85.7000	+0.117%	3	311	-97.235%
2025-11-04	85.6000	85.6000	85.4000	85.6000	+9.045%	4	310	-97.231%
2025-11-03	78.5000	78.5000	78.5000	78.5000	-3.681%	3	307	-96.981%
2025-10-30	78.7800	81.5000	78.7800	81.5000	+5.297%	114	307	-97.092%
2025-10-27	78.2000	78.2000	77.4000	77.4000	+1.628%	2	203	-96.938%
2025-10-24	76.1600	76.1600	76.1600	76.1600	-4.800%	1	203	-96.888%
2025-10-22	85.1300	89.4200	80.0000	80.0000	+4.302%	21	202	-97.038%
2025-10-10	76.8000	77.4000	76.6000	76.7000	-2.068%	13	201	-96.910%
2025-09-25	78.3200	78.3200	78.3200	78.3200	+6.269%	10	193	-96.974%
2025-09-16	74.0000	74.0000	73.5000	73.7000	+4.243%	5	193	-96.784%
2025-09-11	71.8500	71.8500	70.7000	70.7000	-10.028%	2	188	-96.648%
2025-09-08	78.5800	78.5800	78.5800	78.5800	-4.520%	2	188	-96.984%
2025-09-05	84.8000	85.2000	82.3000	82.3000	+6.057%	25	186	-97.120%
2025-09-04	77.6000	77.6000	77.6000	77.6000	-10.092%	144	171	-96.946%
2025-09-03	86.3100	86.3100	86.3100	86.3100	+25.269%	1	27	-97.254%
2025-08-29	68.9000	68.9000	68.9000	68.9000	-3.704%	1	26	-96.560%
2025-08-27	72.5600	72.5600	71.5500	71.5500	-3.180%	2	26	-96.688%
2025-08-26	74.7800	74.7800	73.9000	73.9000	-1.203%	2	28	-96.793%
2025-08-25	74.4000	74.8000	74.4000	74.8000	+3.673%	2	28	-96.832%
2025-08-22	72.1500	72.1500	72.1500	72.1500	-7.381%	1	26	-96.715%
2025-08-20	78.1500	78.1500	77.9000	77.9000	+6.276%	2	27	-96.958%
2025-08-19	73.3000	73.3000	73.3000	73.3000	-0.136%	1	27	-96.767%
2025-08-18	73.6500	73.6500	73.4000	73.4000	-1.051%	2	26	-96.771%
2025-08-13	74.1800	74.1800	74.1800	74.1800	+6.888%	1	26	-96.805%
2025-08-08	69.4000	69.4000	69.4000	69.4000	-5.578%	1	27	-96.585%
2025-08-01	73.5000	73.5000	73.5000	73.5000	+18.129%	1	26	-96.776%
2025-07-31	62.2200	62.2200	62.2200	62.2200	-11.745%	3	25	-96.191%
2025-07-29	69.3000	70.5000	69.3000	70.5000	+1.424%	3	22	-96.638%
2025-07-25	69.5100	69.5100	69.5100	69.5100	-5.724%	1	19	-96.590%
2025-07-24	73.7300	73.7300	73.7300	73.7300	-17.064%	1	19	-96.786%
2025-07-17	89.1500	89.1500	88.9000	88.9000	-11.100%	8	18	-97.334%
2025-07-11	100.5000	100.5000	100.0000	100.0000	-2.818%	2	18	-97.630%
2025-07-08	102.1500	102.9000	102.1500	102.9000	-0.068%	5	18	-97.697%
2025-07-07	103.0800	103.0800	102.9700	102.9700	-0.252%	6	13	-97.698%
2025-06-30	105.6400	105.6400	103.2300	103.2300	-2.613%	6	7	-97.704%
2025-06-27	111.0000	111.0000	106.0000	106.0000	-12.106%	2	1	-97.764%
2025-06-04	120.6000	120.6000	120.6000	120.6000	0.000%	1	1	-98.035%

.dark-mode .yTB8Bm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTB8Bm{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115P520GEV Jan 15 2027 520.00 Put (GEV270115P00520000)option OPRA

GEV20270115P520
GEV Jan 15 2027 520.00 Put (GEV270115P00520000)
option OPRA