Dark

GEV20270115P540
GEV Jan 15 2027 540.00 Put (GEV270115P00540000)
option OPRA

EOD

Sep 11, 2026

2.85+5.556%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.7800	2.9200	2.7800	2.8500	+5.556%	4	197	0.000%
2026-09-10	2.7000	2.7000	2.7000	2.7000	-15.625%	1	197	+5.556%
2026-09-09	2.9000	3.2000	2.8800	3.2000	-3.030%	4	196	-10.938%
2026-09-04	3.1800	3.3000	3.1800	3.3000	-19.512%	3	194	-13.636%
2026-09-02	4.0500	4.1000	4.0500	4.1000	-8.889%	2	194	-30.488%
2026-08-31	4.5000	4.8000	4.4400	4.5000	+2.975%	36	193	-36.667%
2026-08-27	3.6000	4.3700	3.6000	4.3700	-17.391%	5	177	-34.783%
2026-08-24	5.2900	5.2900	5.2900	5.2900	+8.848%	1	182	-46.125%
2026-08-19	4.0000	4.9000	4.0000	4.8600	+24.936%	3	183	-41.358%
2026-08-17	3.9500	3.9500	3.8900	3.8900	-10.162%	9	182	-26.735%
2026-08-14	4.3500	4.3500	4.3300	4.3300	-35.852%	2	186	-34.180%
2026-08-11	6.7500	6.7500	6.7500	6.7500	-17.683%	1	184	-57.778%
2026-08-07	8.6500	9.0000	8.2000	8.2000	+7.895%	12	185	-65.244%
2026-08-05	11.1600	11.5600	7.6000	7.6000	-12.139%	16	173	-62.500%
2026-08-04	8.5700	11.1000	8.4300	8.6500	-8.947%	45	172	-67.052%
2026-08-03	10.0000	10.4000	9.5000	9.5000	-9.091%	38	183	-70.000%
2026-07-31	10.4500	10.4500	10.4500	10.4500	-13.779%	1	180	-72.727%
2026-07-30	12.1200	12.1200	12.1200	12.1200	-20.991%	1	179	-76.485%
2026-07-29	15.1500	15.3400	15.1500	15.3400	+28.691%	2	178	-81.421%
2026-07-24	11.9300	11.9300	11.9200	11.9200	+0.168%	2	177	-76.091%
2026-07-23	13.3300	13.4200	11.3600	11.9000	-3.252%	10	177	-76.050%
2026-07-22	12.5000	12.6000	12.2000	12.3000	+8.850%	12	179	-76.829%
2026-07-15	11.3000	11.3000	11.3000	11.3000	-1.310%	2	176	-74.779%
2026-07-10	11.4500	11.4500	11.4500	11.4500	-5.761%	1	176	-75.109%
2026-07-08	12.1500	12.1500	12.1500	12.1500	+39.655%	1	176	-76.543%
2026-06-30	8.3000	8.7000	8.3000	8.7000	-10.309%	2	175	-67.241%
2026-06-24	9.4000	9.8000	9.4000	9.7000	+3.522%	4	176	-70.619%
2026-06-23	9.5300	9.5300	9.3700	9.3700	-46.304%	2	178	-69.584%
2026-06-05	17.4500	17.4500	17.4500	17.4500	+7.916%	1	179	-83.668%
2026-06-01	16.1600	16.1700	16.1600	16.1700	+6.382%	3	179	-82.375%
2026-05-29	15.3000	15.3000	15.2000	15.2000	+5.045%	2	179	-81.250%
2026-05-28	14.4700	14.4700	14.4700	14.4700	-5.425%	2	178	-80.304%
2026-05-18	15.3000	15.3000	15.3000	15.3000	+3.799%	1	180	-81.373%
2026-05-07	14.7400	14.7400	14.7400	14.7400	+3.005%	1	180	-80.665%
2026-05-04	14.3100	14.3100	14.3100	14.3100	-2.587%	1	179	-80.084%
2026-05-01	14.6900	14.6900	14.6900	14.6900	+1.032%	1	178	-80.599%
2026-04-30	14.5400	14.5400	14.5400	14.5400	+0.972%	2	178	-80.399%
2026-04-27	14.4000	14.4000	14.4000	14.4000	+12.941%	1	178	-80.208%
2026-04-24	13.0000	13.0000	12.7500	12.7500	-5.904%	3	177	-77.647%
2026-04-22	13.5500	13.5500	13.5500	13.5500	-31.566%	1	174	-78.967%
2026-04-21	19.4200	20.0000	19.4200	19.8000	-0.302%	12	165	-85.606%
2026-04-20	19.8600	19.8600	19.8600	19.8600	-2.647%	1	165	-85.650%
2026-04-17	20.4000	20.4000	20.4000	20.4000	-3.774%	1	165	-86.029%
2026-04-16	19.9000	22.0000	19.9000	21.2000	+4.950%	7	164	-86.557%
2026-04-15	20.2000	20.2000	20.2000	20.2000	-0.099%	4	161	-85.891%
2026-04-14	20.2200	20.2200	20.2200	20.2200	+9.534%	1	161	-85.905%
2026-04-13	18.4600	18.4600	18.4600	18.4600	-26.160%	1	160	-84.561%
2026-04-08	25.0000	25.0000	25.0000	25.0000	-35.897%	2	160	-88.600%
2026-03-31	39.0000	39.0000	39.0000	39.0000	+3.917%	1	160	-92.692%
2026-03-27	36.3000	37.5300	36.3000	37.5300	+27.134%	11	161	-92.406%
2026-03-25	30.7000	30.7000	29.5200	29.5200	-7.053%	22	172	-90.346%
2026-03-23	35.0000	35.0000	31.7600	31.7600	+2.452%	3	172	-91.026%
2026-03-20	31.0000	31.0000	31.0000	31.0000	-14.365%	1	173	-90.806%
2026-03-17	36.2000	36.2000	36.2000	36.2000	-1.817%	1	173	-92.127%
2026-03-16	36.8700	36.8700	36.8700	36.8700	-10.073%	1	172	-92.270%
2026-03-13	40.8000	41.0000	40.8000	41.0000	+10.156%	3	172	-93.049%
2026-03-12	37.2200	37.2200	37.2200	37.2200	+4.404%	1	171	-92.343%
2026-03-11	35.6500	35.6500	35.6500	35.6500	+1.857%	1	171	-92.006%
2026-03-10	37.5000	37.5000	35.0000	35.0000	-20.509%	17	170	-91.857%
2026-03-06	44.0300	44.0300	44.0300	44.0300	+19.032%	1	179	-93.527%
2026-03-03	36.9900	36.9900	36.9900	36.9900	+15.594%	2	178	-92.295%
2026-03-02	31.9000	32.0000	31.9000	32.0000	-4.648%	2	178	-91.094%
2026-02-27	33.5600	33.5600	33.5600	33.5600	-1.294%	10	178	-91.508%
2026-02-26	34.0000	34.0000	34.0000	34.0000	+5.919%	2	168	-91.618%
2026-02-25	32.1000	32.1000	32.1000	32.1000	-4.889%	17	151	-91.121%
2026-02-24	34.6800	35.0000	33.7500	33.7500	-12.338%	27	151	-91.556%
2026-02-18	37.5000	38.5000	37.5000	38.5000	-2.532%	3	143	-92.597%
2026-02-17	42.4000	42.4000	39.5000	39.5000	0.000%	13	141	-92.785%
2026-02-12	39.5000	39.5000	39.5000	39.5000	+2.758%	1	141	-92.785%
2026-02-11	38.4400	38.4400	38.4400	38.4400	-3.490%	1	141	-92.586%
2026-02-09	44.2000	44.2000	39.8300	39.8300	-25.967%	3	141	-92.845%
2026-02-05	53.8000	53.8000	53.8000	53.8000	-2.182%	1	138	-94.703%
2026-02-04	52.5000	55.0000	52.5000	55.0000	+34.639%	21	137	-94.818%
2026-02-03	40.8500	40.8500	40.8500	40.8500	-9.020%	1	117	-93.023%
2026-02-02	44.9000	44.9000	44.9000	44.9000	-6.322%	1	117	-93.653%
2026-01-30	47.9800	47.9800	45.1000	47.9300	-7.364%	12	117	-94.054%
2026-01-28	52.4900	52.4900	51.7400	51.7400	-3.380%	5	126	-94.492%
2026-01-27	54.9900	55.0000	53.5500	53.5500	-12.813%	45	124	-94.678%
2026-01-23	61.1000	61.6200	61.1000	61.4200	+0.689%	40	123	-95.360%
2026-01-22	60.0000	61.0000	60.0000	61.0000	+4.452%	2	103	-95.328%
2026-01-21	58.4000	58.4000	58.4000	58.4000	+1.831%	1	102	-95.120%
2026-01-20	57.3500	57.3500	57.3500	57.3500	+1.594%	44	102	-95.031%
2026-01-16	57.2300	57.2300	56.4500	56.4500	-11.423%	3	60	-94.951%
2026-01-15	63.7300	63.7300	63.7300	63.7300	-3.131%	2	60	-95.528%
2026-01-12	72.5500	72.5500	65.7900	65.7900	-4.514%	2	58	-95.668%
2026-01-08	67.9000	68.9000	67.9000	68.9000	+7.994%	2	57	-95.864%
2025-12-31	63.9300	63.9300	63.8000	63.8000	+2.490%	4	61	-95.533%
2025-12-26	62.2300	62.2500	62.2300	62.2500	-1.081%	2	61	-95.422%
2025-12-22	63.0500	63.0500	62.9300	62.9300	-18.273%	2	57	-95.471%
2025-12-08	76.2500	78.0000	76.2500	77.0000	+2.394%	6	57	-96.299%
2025-12-04	75.2000	75.2000	75.2000	75.2000	-14.545%	1	62	-96.210%
2025-11-20	80.0000	88.0000	78.3000	88.0000	-7.368%	4	63	-96.761%
2025-11-18	98.9000	98.9000	95.0000	95.0000	+2.703%	6	63	-97.000%
2025-11-14	92.5000	92.5000	92.5000	92.5000	-9.491%	1	58	-96.919%
2025-11-13	102.2000	102.2000	102.2000	102.2000	+16.467%	1	58	-97.211%
2025-11-12	88.6300	88.6300	87.7500	87.7500	-5.084%	4	58	-96.752%
2025-11-11	90.7000	92.4500	90.7000	92.4500	+1.149%	10	62	-96.917%
2025-11-10	91.9000	92.0000	91.4000	91.4000	-4.393%	4	53	-96.882%
2025-11-05	95.6000	95.6000	95.6000	95.6000	-5.440%	2	53	-97.019%
2025-11-04	98.2200	101.1000	98.2200	101.1000	+16.073%	4	53	-97.181%
2025-10-31	87.7000	87.7000	87.1000	87.1000	-1.526%	2	49	-96.728%
2025-10-30	87.7000	88.4500	87.7000	88.4500	-6.885%	11	50	-96.778%
2025-10-29	87.5100	94.9900	87.5100	94.9900	+10.453%	2	60	-97.000%
2025-10-27	86.0000	86.0000	86.0000	86.0000	-1.894%	1	61	-96.686%
2025-10-24	81.5000	87.6600	79.9000	87.6600	-11.970%	9	61	-96.749%
2025-10-22	94.5000	99.5800	94.5000	99.5800	+10.953%	20	61	-97.138%
2025-10-16	89.7500	89.7500	89.7500	89.7500	+3.757%	4	42	-96.825%
2025-10-10	85.5000	86.5000	85.5000	86.5000	+1.051%	3	41	-96.705%
2025-10-01	86.2000	86.2000	85.6000	85.6000	+1.182%	2	40	-96.671%
2025-09-29	84.6000	84.6000	84.6000	84.6000	-3.015%	1	40	-96.631%
2025-09-25	87.2300	87.2300	87.2300	87.2300	+15.644%	10	40	-96.733%
2025-09-22	76.0000	76.0000	75.4300	75.4300	-10.202%	6	38	-96.222%
2025-09-17	84.0000	84.0000	84.0000	84.0000	+11.332%	1	42	-96.607%
2025-09-12	75.4500	75.4500	75.4500	75.4500	+3.215%	1	42	-96.223%
2025-09-11	73.1000	73.1000	73.1000	73.1000	-1.216%	1	41	-96.101%
2025-09-10	75.7000	75.7000	74.0000	74.0000	-14.805%	3	41	-96.149%
2025-09-04	86.7400	86.8600	86.7400	86.8600	+10.607%	10	40	-96.719%
2025-08-29	78.5300	78.5300	78.5300	78.5300	+5.693%	1	44	-96.371%
2025-08-28	76.5000	76.5000	73.8000	74.3000	-7.702%	9	44	-96.164%
2025-08-27	79.0000	80.5000	78.8000	80.5000	-7.365%	11	42	-96.460%
2025-08-19	86.9000	86.9000	86.9000	86.9000	+9.102%	1	43	-96.720%
2025-08-18	80.2000	80.2000	79.6500	79.6500	-1.667%	2	44	-96.422%
2025-08-14	79.1500	81.0000	78.8000	81.0000	-1.556%	3	43	-96.481%
2025-08-13	74.5000	82.2800	74.5000	82.2800	+12.712%	6	42	-96.536%
2025-08-12	73.0000	73.0000	73.0000	73.0000	-10.198%	10	38	-96.096%
2025-07-23	80.8500	81.4600	80.8500	81.2900	-21.739%	15	28	-96.494%
2025-07-22	103.8700	103.8700	103.8700	103.8700	+7.637%	1	17	-97.256%
2025-07-21	96.0000	96.5000	96.0000	96.5000	-1.026%	4	16	-97.047%
2025-07-18	97.5000	97.5000	97.5000	97.5000	-1.015%	2	12	-97.077%
2025-07-17	98.5000	98.5000	98.5000	98.5000	-3.099%	1	12	-97.107%
2025-07-16	101.6500	101.6500	101.6500	101.6500	-3.329%	1	13	-97.196%
2025-07-14	105.1500	105.1500	105.1500	105.1500	-2.639%	2	12	-97.290%
2025-07-09	108.0000	108.0000	108.0000	108.0000	-12.551%	2	10	-97.361%
2025-07-01	123.5000	123.5000	123.5000	123.5000	-5.725%	2	9	-97.692%
2025-06-03	131.0000	131.0000	131.0000	131.0000	-7.420%	2	7	-97.824%
2025-05-30	141.5000	141.5000	141.5000	141.5000	-43.601%	8	5	-97.986%
2025-03-31	250.8900	250.8900	250.8900	250.8900	+43.702%	1	1	-98.864%
2025-01-17	174.5900	174.5900	174.5900	174.5900	0.000%	2	0	-98.368%

.dark-mode .lcy4QW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lcy4QW{ color: #333333; background-color: white; border: 2px solid #333333; }GEV20270115P540GEV Jan 15 2027 540.00 Put (GEV270115P00540000)option OPRA

GEV20270115P540
GEV Jan 15 2027 540.00 Put (GEV270115P00540000)
option OPRA