GEV270115P00520000
GEV Jan 15 2027 520.00 Put
optionOPRA
EODOct 29, 2026
1.26USD-8.029%(-0.11)1Vol682OI
GEV270115P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -8.029% | 1 | 681 | 0.000% |
| 2026-10-28 | 1.3500 | 1.4900 | 1.3500 | 1.3700 | -18.935% | 6 | 678 | -8.029% |
| 2026-10-27 | 1.6400 | 1.7100 | 1.6400 | 1.6900 | -25.877% | 8 | 678 | -25.444% |
| 2026-10-26 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -45.714% | 1 | 677 | -44.737% |
| 2026-10-22 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +200.000% | 29 | 675 | -70.000% |
| 2026-10-21 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -22.222% | 10 | 665 | -10.000% |
| 2026-10-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +100.000% | 1 | 663 | -30.000% |
| 2026-10-19 | 1.0800 | 1.0800 | 0.9000 | 0.9000 | -55.446% | 5 | 668 | +40.000% |
| 2026-10-15 | 1.6500 | 2.0200 | 1.6500 | 2.0200 | +42.254% | 3 | 667 | -37.624% |
| 2026-10-14 | 1.4500 | 1.4700 | 1.4000 | 1.4200 | +56.044% | 8 | 666 | -11.268% |
| 2026-10-09 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | -24.167% | 2 | 666 | +38.462% |
| 2026-10-08 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | +20.000% | 2 | 666 | +5.000% |
| 2026-10-06 | 0.9000 | 1.0200 | 0.9000 | 1.0000 | -23.664% | 6 | 666 | +26.000% |
| 2026-10-05 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | -23.837% | 4 | 666 | -3.817% |
| 2026-10-01 | 1.6200 | 1.7200 | 1.6200 | 1.7200 | -4.972% | 5 | 665 | -26.744% |
| 2026-09-29 | 1.8300 | 2.0500 | 1.7000 | 1.8100 | -0.549% | 34 | 665 | -30.387% |
| 2026-09-28 | 1.7400 | 1.8200 | 1.7400 | 1.8200 | -4.211% | 2 | 665 | -30.769% |
| 2026-09-25 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | -5.000% | 2 | 663 | -33.684% |
| 2026-09-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +11.111% | 1 | 662 | -37.000% |
| 2026-09-22 | 1.7400 | 1.8000 | 1.7400 | 1.8000 | -16.279% | 2 | 662 | -30.000% |
| 2026-09-21 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | -2.273% | 2 | 662 | -41.395% |
| 2026-09-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -39.394% | 1 | 663 | -42.727% |
| 2026-09-14 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +53.165% | 20 | 653 | -65.289% |
| 2026-09-11 | 2.3200 | 2.4000 | 2.3200 | 2.3700 | -7.059% | 6 | 653 | -46.835% |
| 2026-09-09 | 2.4100 | 2.6100 | 2.4100 | 2.5500 | +0.791% | 14 | 653 | -50.588% |
| 2026-09-08 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -11.228% | 1 | 652 | -50.198% |
| 2026-09-03 | 2.8200 | 2.8900 | 2.8200 | 2.8500 | -12.577% | 6 | 652 | -55.789% |
| 2026-09-02 | 3.1500 | 3.3900 | 3.1400 | 3.2600 | -9.444% | 44 | 652 | -61.350% |
| 2026-08-31 | 3.1100 | 3.6000 | 3.1100 | 3.6000 | +18.033% | 10 | 651 | -65.000% |
| 2026-08-27 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -5.573% | 1 | 651 | -58.689% |
| 2026-08-26 | 3.3300 | 3.3300 | 3.2300 | 3.2300 | -15.885% | 6 | 651 | -60.991% |
| 2026-08-25 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -4.000% | 5 | 656 | -67.188% |
| 2026-08-20 | 4.2600 | 4.2600 | 4.0000 | 4.0000 | +11.111% | 13 | 643 | -68.500% |
| 2026-08-18 | 3.2600 | 3.8900 | 3.2600 | 3.6000 | +12.500% | 21 | 621 | -65.000% |
| 2026-08-14 | 3.5300 | 3.5300 | 3.1500 | 3.2000 | -17.949% | 8 | 629 | -60.625% |
| 2026-08-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 3 | 626 | -67.692% |
| 2026-08-12 | 4.0000 | 4.1000 | 3.8000 | 4.1000 | -40.058% | 304 | 324 | -69.268% |
| 2026-08-07 | 7.4300 | 7.6000 | 6.7900 | 6.8400 | -1.865% | 14 | 324 | -81.579% |
| 2026-08-05 | 9.8100 | 10.0100 | 6.9700 | 6.9700 | -4.781% | 12 | 324 | -81.923% |
| 2026-08-04 | 7.0600 | 8.4900 | 6.9400 | 7.3200 | -15.765% | 33 | 324 | -82.787% |
| 2026-08-03 | 9.0500 | 9.3300 | 8.6900 | 8.6900 | +9.034% | 11 | 323 | -85.501% |
| 2026-07-31 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -21.863% | 1 | 324 | -84.191% |
| 2026-07-30 | 10.6100 | 10.6200 | 10.2000 | 10.2000 | -23.308% | 4 | 324 | -87.647% |
| 2026-07-29 | 13.3100 | 13.5500 | 13.3000 | 13.3000 | +12.903% | 4 | 324 | -90.526% |
| 2026-07-28 | 12.5300 | 12.6300 | 11.7800 | 11.7800 | +14.927% | 4 | 324 | -89.304% |
| 2026-07-24 | 10.7100 | 11.0900 | 9.7100 | 10.2500 | +3.119% | 15 | 323 | -87.707% |
| 2026-07-23 | 10.2800 | 10.2800 | 9.7900 | 9.9400 | -5.333% | 4 | 323 | -87.324% |
| 2026-07-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +7.143% | 1 | 322 | -88.000% |
| 2026-07-21 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.667% | 2 | 322 | -87.143% |
| 2026-07-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.575% | 1 | 321 | -88.000% |
| 2026-07-15 | 10.6100 | 10.6100 | 10.4400 | 10.4400 | +1.359% | 2 | 321 | -87.931% |
| 2026-07-13 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | -20.463% | 2 | 321 | -87.767% |
| 2026-07-10 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +85.000% | 1 | 320 | -90.270% |
| 2026-06-30 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | -16.667% | 13 | 321 | -82.000% |
| 2026-06-24 | 8.0000 | 8.4000 | 8.0000 | 8.4000 | +2.314% | 2 | 321 | -85.000% |
| 2026-06-23 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -11.625% | 1 | 321 | -84.653% |
| 2026-06-17 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -10.845% | 10 | 331 | -86.437% |
| 2026-06-16 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -35.118% | 1 | 332 | -87.908% |
| 2026-06-09 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | +29.516% | 8 | 340 | -92.154% |
| 2026-05-14 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.813% | 1 | 340 | -89.839% |
| 2026-05-13 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -0.485% | 1 | 341 | -89.756% |
| 2026-05-07 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | +1.311% | 1 | 340 | -89.806% |
| 2026-04-27 | 12.8000 | 12.8000 | 12.2000 | 12.2000 | +9.417% | 2 | 340 | -89.672% |
| 2026-04-24 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -38.736% | 1 | 340 | -88.700% |
| 2026-04-17 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +2.535% | 1 | 339 | -93.077% |
| 2026-04-15 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +0.852% | 1 | 338 | -92.901% |
| 2026-04-14 | 17.6500 | 17.7000 | 17.6000 | 17.6000 | -37.589% | 21 | 337 | -92.841% |
| 2026-04-01 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -13.231% | 30 | 349 | -95.532% |
| 2026-03-27 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +15.658% | 5 | 379 | -96.123% |
| 2026-03-25 | 27.1500 | 28.1000 | 27.1500 | 28.1000 | -4.746% | 6 | 384 | -95.516% |
| 2026-03-24 | 29.8000 | 30.1000 | 29.5000 | 29.5000 | -5.449% | 18 | 384 | -95.729% |
| 2026-03-20 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -5.598% | 1 | 384 | -95.962% |
| 2026-03-16 | 33.8000 | 34.0000 | 33.0400 | 33.0500 | -9.452% | 29 | 384 | -96.188% |
| 2026-03-13 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +12.654% | 4 | 399 | -96.548% |
| 2026-03-10 | 32.6200 | 32.9000 | 32.2000 | 32.4000 | -6.087% | 22 | 398 | -96.111% |
| 2026-03-09 | 38.1700 | 38.1700 | 34.5000 | 34.5000 | -7.383% | 17 | 398 | -96.348% |
| 2026-03-06 | 37.5000 | 37.5000 | 36.8000 | 37.2500 | +29.701% | 10 | 446 | -96.617% |
| 2026-03-02 | 29.0800 | 29.0800 | 28.5500 | 28.7200 | -0.966% | 16 | 446 | -95.613% |
| 2026-02-26 | 28.4000 | 29.1000 | 28.4000 | 29.0000 | +0.346% | 66 | 445 | -95.655% |
| 2026-02-25 | 29.0800 | 29.6000 | 28.8000 | 28.9000 | -6.624% | 19 | 408 | -95.640% |
| 2026-02-24 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | -10.290% | 1 | 408 | -95.929% |
| 2026-02-23 | 34.1000 | 35.5100 | 33.9100 | 34.5000 | +7.477% | 14 | 409 | -96.348% |
| 2026-02-20 | 32.2000 | 32.2000 | 32.1000 | 32.1000 | -7.493% | 2 | 411 | -96.075% |
| 2026-02-18 | 34.6000 | 34.7000 | 34.6000 | 34.7000 | -1.977% | 11 | 411 | -96.369% |
| 2026-02-17 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | +1.724% | 1 | 410 | -96.441% |
| 2026-02-12 | 34.8000 | 37.3000 | 34.2900 | 34.8000 | 0.000% | 26 | 411 | -96.379% |
| 2026-02-11 | 35.9400 | 36.8000 | 34.6200 | 34.8000 | -6.326% | 108 | 408 | -96.379% |
| 2026-02-10 | 36.9000 | 37.2800 | 36.9000 | 37.1500 | +0.814% | 8 | 390 | -96.608% |
| 2026-02-09 | 38.3500 | 39.0000 | 36.8300 | 36.8500 | -9.459% | 54 | 386 | -96.581% |
| 2026-02-06 | 41.6400 | 41.6400 | 40.7000 | 40.7000 | -15.138% | 26 | 374 | -96.904% |
| 2026-02-05 | 46.7000 | 48.0600 | 46.6000 | 47.9600 | +1.826% | 24 | 374 | -97.373% |
| 2026-02-04 | 47.2000 | 47.2000 | 47.0000 | 47.1000 | +13.167% | 6 | 367 | -97.325% |
| 2026-01-30 | 41.6200 | 41.6200 | 41.6200 | 41.6200 | -8.387% | 10 | 367 | -96.973% |
| 2026-01-28 | 45.4300 | 45.8600 | 45.3100 | 45.4300 | -9.502% | 13 | 367 | -97.227% |
| 2026-01-27 | 50.2000 | 50.2000 | 50.2000 | 50.2000 | -6.657% | 5 | 371 | -97.490% |
| 2026-01-23 | 54.3800 | 54.3800 | 53.7800 | 53.7800 | +1.472% | 10 | 376 | -97.657% |
| 2026-01-22 | 53.3000 | 55.5000 | 53.0000 | 53.0000 | +4.126% | 7 | 376 | -97.623% |
| 2026-01-16 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | -10.702% | 1 | 372 | -97.525% |
| 2026-01-13 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -10.644% | 1 | 372 | -97.789% |
| 2026-01-12 | 60.0000 | 63.7900 | 60.0000 | 63.7900 | +2.015% | 6 | 373 | -98.025% |
| 2026-01-08 | 57.6700 | 63.7000 | 57.6700 | 62.5300 | +19.332% | 24 | 369 | -97.985% |
| 2026-01-07 | 51.1700 | 52.4000 | 51.1700 | 52.4000 | +2.685% | 13 | 384 | -97.595% |
| 2026-01-05 | 49.2000 | 51.0300 | 49.2000 | 51.0300 | -6.709% | 2 | 373 | -97.531% |
| 2026-01-02 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | -3.527% | 1 | 373 | -97.697% |
| 2025-12-31 | 56.6300 | 56.7000 | 56.6300 | 56.7000 | +1.887% | 2 | 372 | -97.778% |
| 2025-12-24 | 54.1000 | 55.6500 | 54.1000 | 55.6500 | -5.678% | 10 | 362 | -97.736% |
| 2025-12-19 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +10.136% | 2 | 362 | -97.864% |
| 2025-12-16 | 53.5700 | 53.5700 | 53.5700 | 53.5700 | +5.142% | 1 | 360 | -97.648% |
| 2025-12-11 | 52.1800 | 52.4000 | 50.9500 | 50.9500 | +10.761% | 4 | 361 | -97.527% |
| 2025-12-10 | 50.6800 | 50.6800 | 46.0000 | 46.0000 | -35.211% | 5 | 361 | -97.261% |
| 2025-12-08 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | +7.576% | 8 | 364 | -98.225% |
| 2025-12-05 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | +0.887% | 1 | 372 | -98.091% |
| 2025-12-04 | 66.9100 | 66.9100 | 65.4200 | 65.4200 | -13.648% | 2 | 371 | -98.074% |
| 2025-12-03 | 77.3000 | 77.3000 | 75.7600 | 75.7600 | +1.108% | 2 | 369 | -98.337% |
| 2025-12-02 | 74.9300 | 74.9300 | 74.9300 | 74.9300 | -6.803% | 1 | 369 | -98.318% |
| 2025-12-01 | 80.4000 | 80.4000 | 80.4000 | 80.4000 | +2.082% | 1 | 370 | -98.433% |
| 2025-11-26 | 78.7600 | 78.7600 | 78.7600 | 78.7600 | -13.640% | 40 | 329 | -98.400% |
| 2025-11-21 | 91.2000 | 91.2000 | 91.2000 | 91.2000 | +28.759% | 10 | 329 | -98.618% |
| 2025-11-20 | 72.4000 | 72.4000 | 70.8300 | 70.8300 | -12.663% | 6 | 319 | -98.221% |
| 2025-11-19 | 81.7000 | 81.7000 | 81.1000 | 81.1000 | -4.812% | 2 | 315 | -98.446% |
| 2025-11-18 | 85.2000 | 85.2000 | 85.2000 | 85.2000 | +3.776% | 6 | 315 | -98.521% |
| 2025-11-17 | 82.1000 | 82.1000 | 82.1000 | 82.1000 | -1.677% | 5 | 309 | -98.465% |
| 2025-11-14 | 83.2000 | 83.5000 | 83.2000 | 83.5000 | -9.239% | 3 | 309 | -98.491% |
| 2025-11-07 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | +4.545% | 1 | 309 | -98.630% |
| 2025-11-06 | 89.3300 | 89.3300 | 88.0000 | 88.0000 | +2.684% | 2 | 310 | -98.568% |
| 2025-11-05 | 85.7000 | 85.7000 | 85.7000 | 85.7000 | +0.117% | 3 | 311 | -98.530% |
| 2025-11-04 | 85.6000 | 85.6000 | 85.4000 | 85.6000 | +9.045% | 4 | 310 | -98.528% |
| 2025-11-03 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | -3.681% | 3 | 307 | -98.395% |
| 2025-10-30 | 78.7800 | 81.5000 | 78.7800 | 81.5000 | +5.297% | 114 | 307 | -98.454% |
| 2025-10-27 | 78.2000 | 78.2000 | 77.4000 | 77.4000 | +1.628% | 2 | 203 | -98.372% |
| 2025-10-24 | 76.1600 | 76.1600 | 76.1600 | 76.1600 | -4.800% | 1 | 203 | -98.346% |
| 2025-10-22 | 85.1300 | 89.4200 | 80.0000 | 80.0000 | +4.302% | 21 | 202 | -98.425% |
| 2025-10-10 | 76.8000 | 77.4000 | 76.6000 | 76.7000 | -2.068% | 13 | 201 | -98.357% |
| 2025-09-25 | 78.3200 | 78.3200 | 78.3200 | 78.3200 | +6.269% | 10 | 193 | -98.391% |
| 2025-09-16 | 74.0000 | 74.0000 | 73.5000 | 73.7000 | +4.243% | 5 | 193 | -98.290% |
| 2025-09-11 | 71.8500 | 71.8500 | 70.7000 | 70.7000 | -10.028% | 2 | 188 | -98.218% |
| 2025-09-08 | 78.5800 | 78.5800 | 78.5800 | 78.5800 | -4.520% | 2 | 188 | -98.397% |
| 2025-09-05 | 84.8000 | 85.2000 | 82.3000 | 82.3000 | +6.057% | 25 | 186 | -98.469% |
| 2025-09-04 | 77.6000 | 77.6000 | 77.6000 | 77.6000 | -10.092% | 144 | 171 | -98.376% |
| 2025-09-03 | 86.3100 | 86.3100 | 86.3100 | 86.3100 | +25.269% | 1 | 27 | -98.540% |
| 2025-08-29 | 68.9000 | 68.9000 | 68.9000 | 68.9000 | -3.704% | 1 | 26 | -98.171% |
| 2025-08-27 | 72.5600 | 72.5600 | 71.5500 | 71.5500 | -3.180% | 2 | 26 | -98.239% |
| 2025-08-26 | 74.7800 | 74.7800 | 73.9000 | 73.9000 | -1.203% | 2 | 28 | -98.295% |
| 2025-08-25 | 74.4000 | 74.8000 | 74.4000 | 74.8000 | +3.673% | 2 | 28 | -98.316% |
| 2025-08-22 | 72.1500 | 72.1500 | 72.1500 | 72.1500 | -7.381% | 1 | 26 | -98.254% |
| 2025-08-20 | 78.1500 | 78.1500 | 77.9000 | 77.9000 | +6.276% | 2 | 27 | -98.383% |
| 2025-08-19 | 73.3000 | 73.3000 | 73.3000 | 73.3000 | -0.136% | 1 | 27 | -98.281% |
| 2025-08-18 | 73.6500 | 73.6500 | 73.4000 | 73.4000 | -1.051% | 2 | 26 | -98.283% |
| 2025-08-13 | 74.1800 | 74.1800 | 74.1800 | 74.1800 | +6.888% | 1 | 26 | -98.301% |
| 2025-08-08 | 69.4000 | 69.4000 | 69.4000 | 69.4000 | -5.578% | 1 | 27 | -98.184% |
| 2025-08-01 | 73.5000 | 73.5000 | 73.5000 | 73.5000 | +18.129% | 1 | 26 | -98.286% |
| 2025-07-31 | 62.2200 | 62.2200 | 62.2200 | 62.2200 | -11.745% | 3 | 25 | -97.975% |
| 2025-07-29 | 69.3000 | 70.5000 | 69.3000 | 70.5000 | +1.424% | 3 | 22 | -98.213% |
| 2025-07-25 | 69.5100 | 69.5100 | 69.5100 | 69.5100 | -5.724% | 1 | 19 | -98.187% |
| 2025-07-24 | 73.7300 | 73.7300 | 73.7300 | 73.7300 | -17.064% | 1 | 19 | -98.291% |
| 2025-07-17 | 89.1500 | 89.1500 | 88.9000 | 88.9000 | -11.100% | 8 | 18 | -98.583% |
| 2025-07-11 | 100.5000 | 100.5000 | 100.0000 | 100.0000 | -2.818% | 2 | 18 | -98.740% |
| 2025-07-08 | 102.1500 | 102.9000 | 102.1500 | 102.9000 | -0.068% | 5 | 18 | -98.776% |
| 2025-07-07 | 103.0800 | 103.0800 | 102.9700 | 102.9700 | -0.252% | 6 | 13 | -98.776% |
| 2025-06-30 | 105.6400 | 105.6400 | 103.2300 | 103.2300 | -2.613% | 6 | 7 | -98.779% |
| 2025-06-27 | 111.0000 | 111.0000 | 106.0000 | 106.0000 | -12.106% | 2 | 1 | -98.811% |
| 2025-06-04 | 120.6000 | 120.6000 | 120.6000 | 120.6000 | 0.000% | 1 | 1 | -98.955% |