GEV270115P00540000
GEV Jan 15 2027 540.00 Put
optionOPRA
EODOct 29, 2026
1.65USD-17.910%(-0.36)16Vol248OI
GEV270115P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 1.6500 | 1.7500 | 1.6000 | 1.6500 | -17.910% | 16 | 246 | 0.000% |
| 2026-10-27 | 1.9800 | 2.0100 | 1.9800 | 2.0100 | -48.462% | 2 | 245 | -17.910% |
| 2026-10-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -18.750% | 1 | 245 | -57.692% |
| 2026-10-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.784% | 2 | 246 | -65.625% |
| 2026-10-22 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +186.503% | 1 | 247 | -64.668% |
| 2026-10-21 | 1.6000 | 1.6400 | 1.6000 | 1.6300 | -11.413% | 4 | 246 | +1.227% |
| 2026-10-20 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | -9.360% | 31 | 215 | -10.326% |
| 2026-10-16 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -11.739% | 1 | 215 | -18.719% |
| 2026-10-15 | 2.5300 | 2.7000 | 2.3000 | 2.3000 | +112.963% | 8 | 214 | -28.261% |
| 2026-10-09 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -28.000% | 1 | 213 | +52.778% |
| 2026-10-08 | 1.4500 | 1.6000 | 1.4200 | 1.5000 | +11.940% | 6 | 212 | +10.000% |
| 2026-10-07 | 1.4900 | 1.4900 | 1.3400 | 1.3400 | +13.559% | 2 | 212 | +23.134% |
| 2026-10-06 | 1.2400 | 1.7000 | 1.1800 | 1.1800 | -29.762% | 12 | 215 | +39.831% |
| 2026-10-05 | 1.5500 | 1.6800 | 1.5500 | 1.6800 | +28.244% | 18 | 213 | -1.786% |
| 2026-10-02 | 1.8000 | 1.8000 | 1.3100 | 1.3100 | -40.455% | 2 | 214 | +25.954% |
| 2026-10-01 | 2.1200 | 2.2600 | 2.1200 | 2.2000 | -4.762% | 6 | 214 | -25.000% |
| 2026-09-29 | 2.4000 | 2.5000 | 2.2500 | 2.3100 | -1.282% | 22 | 214 | -28.571% |
| 2026-09-28 | 2.3600 | 2.3600 | 2.3300 | 2.3400 | -11.364% | 4 | 214 | -29.487% |
| 2026-09-21 | 2.5900 | 2.6400 | 2.5900 | 2.6400 | -17.500% | 2 | 214 | -37.500% |
| 2026-09-17 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | -9.605% | 4 | 213 | -48.438% |
| 2026-09-16 | 4.3000 | 4.3000 | 3.5400 | 3.5400 | -29.200% | 3 | 215 | -53.390% |
| 2026-09-14 | 4.2500 | 5.0500 | 4.2500 | 5.0000 | +75.439% | 33 | 197 | -67.000% |
| 2026-09-11 | 2.7800 | 2.9200 | 2.7800 | 2.8500 | +5.556% | 4 | 197 | -42.105% |
| 2026-09-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -15.625% | 1 | 196 | -38.889% |
| 2026-09-09 | 2.9000 | 3.2000 | 2.8800 | 3.2000 | -3.030% | 4 | 194 | -48.438% |
| 2026-09-04 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | -19.512% | 3 | 194 | -50.000% |
| 2026-09-02 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | -8.889% | 2 | 193 | -59.756% |
| 2026-08-31 | 4.5000 | 4.8000 | 4.4400 | 4.5000 | +2.975% | 36 | 177 | -63.333% |
| 2026-08-27 | 3.6000 | 4.3700 | 3.6000 | 4.3700 | -17.391% | 5 | 182 | -62.243% |
| 2026-08-24 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +8.848% | 1 | 183 | -68.809% |
| 2026-08-19 | 4.0000 | 4.9000 | 4.0000 | 4.8600 | +24.936% | 3 | 182 | -66.049% |
| 2026-08-17 | 3.9500 | 3.9500 | 3.8900 | 3.8900 | -10.162% | 9 | 186 | -57.584% |
| 2026-08-14 | 4.3500 | 4.3500 | 4.3300 | 4.3300 | -35.852% | 2 | 184 | -61.894% |
| 2026-08-11 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -17.683% | 1 | 185 | -75.556% |
| 2026-08-07 | 8.6500 | 9.0000 | 8.2000 | 8.2000 | +7.895% | 12 | 173 | -79.878% |
| 2026-08-05 | 11.1600 | 11.5600 | 7.6000 | 7.6000 | -12.139% | 16 | 172 | -78.289% |
| 2026-08-04 | 8.5700 | 11.1000 | 8.4300 | 8.6500 | -8.947% | 45 | 183 | -80.925% |
| 2026-08-03 | 10.0000 | 10.4000 | 9.5000 | 9.5000 | -9.091% | 38 | 180 | -82.632% |
| 2026-07-31 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -13.779% | 1 | 179 | -84.211% |
| 2026-07-30 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -20.991% | 1 | 178 | -86.386% |
| 2026-07-29 | 15.1500 | 15.3400 | 15.1500 | 15.3400 | +28.691% | 2 | 177 | -89.244% |
| 2026-07-24 | 11.9300 | 11.9300 | 11.9200 | 11.9200 | +0.168% | 2 | 177 | -86.158% |
| 2026-07-23 | 13.3300 | 13.4200 | 11.3600 | 11.9000 | -3.252% | 10 | 179 | -86.134% |
| 2026-07-22 | 12.5000 | 12.6000 | 12.2000 | 12.3000 | +8.850% | 12 | 176 | -86.585% |
| 2026-07-15 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.310% | 2 | 176 | -85.398% |
| 2026-07-10 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -5.761% | 1 | 176 | -85.590% |
| 2026-07-08 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +39.655% | 1 | 175 | -86.420% |
| 2026-06-30 | 8.3000 | 8.7000 | 8.3000 | 8.7000 | -10.309% | 2 | 176 | -81.034% |
| 2026-06-24 | 9.4000 | 9.8000 | 9.4000 | 9.7000 | +3.522% | 4 | 178 | -82.990% |
| 2026-06-23 | 9.5300 | 9.5300 | 9.3700 | 9.3700 | -46.304% | 2 | 179 | -82.391% |
| 2026-06-05 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +7.916% | 1 | 179 | -90.544% |
| 2026-06-01 | 16.1600 | 16.1700 | 16.1600 | 16.1700 | +6.382% | 3 | 179 | -89.796% |
| 2026-05-29 | 15.3000 | 15.3000 | 15.2000 | 15.2000 | +5.045% | 2 | 178 | -89.145% |
| 2026-05-28 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -5.425% | 2 | 180 | -88.597% |
| 2026-05-18 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +3.799% | 1 | 180 | -89.216% |
| 2026-05-07 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | +3.005% | 1 | 179 | -88.806% |
| 2026-05-04 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -2.587% | 1 | 179 | -88.470% |
| 2026-05-01 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | +1.032% | 1 | 178 | -88.768% |
| 2026-04-30 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | +0.972% | 2 | 178 | -88.652% |
| 2026-04-27 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +12.941% | 1 | 178 | -88.542% |
| 2026-04-24 | 13.0000 | 13.0000 | 12.7500 | 12.7500 | -5.904% | 3 | 177 | -87.059% |
| 2026-04-22 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -31.566% | 1 | 174 | -87.823% |
| 2026-04-21 | 19.4200 | 20.0000 | 19.4200 | 19.8000 | -0.302% | 12 | 165 | -91.667% |
| 2026-04-20 | 19.8600 | 19.8600 | 19.8600 | 19.8600 | -2.647% | 1 | 165 | -91.692% |
| 2026-04-17 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -3.774% | 1 | 165 | -91.912% |
| 2026-04-16 | 19.9000 | 22.0000 | 19.9000 | 21.2000 | +4.950% | 7 | 164 | -92.217% |
| 2026-04-15 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -0.099% | 4 | 161 | -91.832% |
| 2026-04-14 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +9.534% | 1 | 161 | -91.840% |
| 2026-04-13 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -26.160% | 1 | 160 | -91.062% |
| 2026-04-08 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -35.897% | 2 | 160 | -93.400% |
| 2026-03-31 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +3.917% | 1 | 160 | -95.769% |
| 2026-03-27 | 36.3000 | 37.5300 | 36.3000 | 37.5300 | +27.134% | 11 | 161 | -95.604% |
| 2026-03-25 | 30.7000 | 30.7000 | 29.5200 | 29.5200 | -7.053% | 22 | 172 | -94.411% |
| 2026-03-23 | 35.0000 | 35.0000 | 31.7600 | 31.7600 | +2.452% | 3 | 172 | -94.805% |
| 2026-03-20 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -14.365% | 1 | 173 | -94.677% |
| 2026-03-17 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -1.817% | 1 | 173 | -95.442% |
| 2026-03-16 | 36.8700 | 36.8700 | 36.8700 | 36.8700 | -10.073% | 1 | 172 | -95.525% |
| 2026-03-13 | 40.8000 | 41.0000 | 40.8000 | 41.0000 | +10.156% | 3 | 172 | -95.976% |
| 2026-03-12 | 37.2200 | 37.2200 | 37.2200 | 37.2200 | +4.404% | 1 | 171 | -95.567% |
| 2026-03-11 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | +1.857% | 1 | 171 | -95.372% |
| 2026-03-10 | 37.5000 | 37.5000 | 35.0000 | 35.0000 | -20.509% | 17 | 170 | -95.286% |
| 2026-03-06 | 44.0300 | 44.0300 | 44.0300 | 44.0300 | +19.032% | 1 | 179 | -96.253% |
| 2026-03-03 | 36.9900 | 36.9900 | 36.9900 | 36.9900 | +15.594% | 2 | 178 | -95.539% |
| 2026-03-02 | 31.9000 | 32.0000 | 31.9000 | 32.0000 | -4.648% | 2 | 178 | -94.844% |
| 2026-02-27 | 33.5600 | 33.5600 | 33.5600 | 33.5600 | -1.294% | 10 | 178 | -95.083% |
| 2026-02-26 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +5.919% | 2 | 168 | -95.147% |
| 2026-02-25 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | -4.889% | 17 | 151 | -94.860% |
| 2026-02-24 | 34.6800 | 35.0000 | 33.7500 | 33.7500 | -12.338% | 27 | 151 | -95.111% |
| 2026-02-18 | 37.5000 | 38.5000 | 37.5000 | 38.5000 | -2.532% | 3 | 143 | -95.714% |
| 2026-02-17 | 42.4000 | 42.4000 | 39.5000 | 39.5000 | 0.000% | 13 | 141 | -95.823% |
| 2026-02-12 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +2.758% | 1 | 141 | -95.823% |
| 2026-02-11 | 38.4400 | 38.4400 | 38.4400 | 38.4400 | -3.490% | 1 | 141 | -95.708% |
| 2026-02-09 | 44.2000 | 44.2000 | 39.8300 | 39.8300 | -25.967% | 3 | 141 | -95.857% |
| 2026-02-05 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | -2.182% | 1 | 138 | -96.933% |
| 2026-02-04 | 52.5000 | 55.0000 | 52.5000 | 55.0000 | +34.639% | 21 | 137 | -97.000% |
| 2026-02-03 | 40.8500 | 40.8500 | 40.8500 | 40.8500 | -9.020% | 1 | 117 | -95.961% |
| 2026-02-02 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | -6.322% | 1 | 117 | -96.325% |
| 2026-01-30 | 47.9800 | 47.9800 | 45.1000 | 47.9300 | -7.364% | 12 | 117 | -96.557% |
| 2026-01-28 | 52.4900 | 52.4900 | 51.7400 | 51.7400 | -3.380% | 5 | 126 | -96.811% |
| 2026-01-27 | 54.9900 | 55.0000 | 53.5500 | 53.5500 | -12.813% | 45 | 124 | -96.919% |
| 2026-01-23 | 61.1000 | 61.6200 | 61.1000 | 61.4200 | +0.689% | 40 | 123 | -97.314% |
| 2026-01-22 | 60.0000 | 61.0000 | 60.0000 | 61.0000 | +4.452% | 2 | 103 | -97.295% |
| 2026-01-21 | 58.4000 | 58.4000 | 58.4000 | 58.4000 | +1.831% | 1 | 102 | -97.175% |
| 2026-01-20 | 57.3500 | 57.3500 | 57.3500 | 57.3500 | +1.594% | 44 | 102 | -97.123% |
| 2026-01-16 | 57.2300 | 57.2300 | 56.4500 | 56.4500 | -11.423% | 3 | 60 | -97.077% |
| 2026-01-15 | 63.7300 | 63.7300 | 63.7300 | 63.7300 | -3.131% | 2 | 60 | -97.411% |
| 2026-01-12 | 72.5500 | 72.5500 | 65.7900 | 65.7900 | -4.514% | 2 | 58 | -97.492% |
| 2026-01-08 | 67.9000 | 68.9000 | 67.9000 | 68.9000 | +7.994% | 2 | 57 | -97.605% |
| 2025-12-31 | 63.9300 | 63.9300 | 63.8000 | 63.8000 | +2.490% | 4 | 61 | -97.414% |
| 2025-12-26 | 62.2300 | 62.2500 | 62.2300 | 62.2500 | -1.081% | 2 | 61 | -97.349% |
| 2025-12-22 | 63.0500 | 63.0500 | 62.9300 | 62.9300 | -18.273% | 2 | 57 | -97.378% |
| 2025-12-08 | 76.2500 | 78.0000 | 76.2500 | 77.0000 | +2.394% | 6 | 57 | -97.857% |
| 2025-12-04 | 75.2000 | 75.2000 | 75.2000 | 75.2000 | -14.545% | 1 | 62 | -97.806% |
| 2025-11-20 | 80.0000 | 88.0000 | 78.3000 | 88.0000 | -7.368% | 4 | 63 | -98.125% |
| 2025-11-18 | 98.9000 | 98.9000 | 95.0000 | 95.0000 | +2.703% | 6 | 63 | -98.263% |
| 2025-11-14 | 92.5000 | 92.5000 | 92.5000 | 92.5000 | -9.491% | 1 | 58 | -98.216% |
| 2025-11-13 | 102.2000 | 102.2000 | 102.2000 | 102.2000 | +16.467% | 1 | 58 | -98.386% |
| 2025-11-12 | 88.6300 | 88.6300 | 87.7500 | 87.7500 | -5.084% | 4 | 58 | -98.120% |
| 2025-11-11 | 90.7000 | 92.4500 | 90.7000 | 92.4500 | +1.149% | 10 | 62 | -98.215% |
| 2025-11-10 | 91.9000 | 92.0000 | 91.4000 | 91.4000 | -4.393% | 4 | 53 | -98.195% |
| 2025-11-05 | 95.6000 | 95.6000 | 95.6000 | 95.6000 | -5.440% | 2 | 53 | -98.274% |
| 2025-11-04 | 98.2200 | 101.1000 | 98.2200 | 101.1000 | +16.073% | 4 | 53 | -98.368% |
| 2025-10-31 | 87.7000 | 87.7000 | 87.1000 | 87.1000 | -1.526% | 2 | 49 | -98.106% |
| 2025-10-30 | 87.7000 | 88.4500 | 87.7000 | 88.4500 | -6.885% | 11 | 50 | -98.135% |
| 2025-10-29 | 87.5100 | 94.9900 | 87.5100 | 94.9900 | +10.453% | 2 | 60 | -98.263% |
| 2025-10-27 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | -1.894% | 1 | 61 | -98.081% |
| 2025-10-24 | 81.5000 | 87.6600 | 79.9000 | 87.6600 | -11.970% | 9 | 61 | -98.118% |
| 2025-10-22 | 94.5000 | 99.5800 | 94.5000 | 99.5800 | +10.953% | 20 | 61 | -98.343% |
| 2025-10-16 | 89.7500 | 89.7500 | 89.7500 | 89.7500 | +3.757% | 4 | 42 | -98.162% |
| 2025-10-10 | 85.5000 | 86.5000 | 85.5000 | 86.5000 | +1.051% | 3 | 41 | -98.092% |
| 2025-10-01 | 86.2000 | 86.2000 | 85.6000 | 85.6000 | +1.182% | 2 | 40 | -98.072% |
| 2025-09-29 | 84.6000 | 84.6000 | 84.6000 | 84.6000 | -3.015% | 1 | 40 | -98.050% |
| 2025-09-25 | 87.2300 | 87.2300 | 87.2300 | 87.2300 | +15.644% | 10 | 40 | -98.108% |
| 2025-09-22 | 76.0000 | 76.0000 | 75.4300 | 75.4300 | -10.202% | 6 | 38 | -97.813% |
| 2025-09-17 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | +11.332% | 1 | 42 | -98.036% |
| 2025-09-12 | 75.4500 | 75.4500 | 75.4500 | 75.4500 | +3.215% | 1 | 42 | -97.813% |
| 2025-09-11 | 73.1000 | 73.1000 | 73.1000 | 73.1000 | -1.216% | 1 | 41 | -97.743% |
| 2025-09-10 | 75.7000 | 75.7000 | 74.0000 | 74.0000 | -14.805% | 3 | 41 | -97.770% |
| 2025-09-04 | 86.7400 | 86.8600 | 86.7400 | 86.8600 | +10.607% | 10 | 40 | -98.100% |
| 2025-08-29 | 78.5300 | 78.5300 | 78.5300 | 78.5300 | +5.693% | 1 | 44 | -97.899% |
| 2025-08-28 | 76.5000 | 76.5000 | 73.8000 | 74.3000 | -7.702% | 9 | 44 | -97.779% |
| 2025-08-27 | 79.0000 | 80.5000 | 78.8000 | 80.5000 | -7.365% | 11 | 42 | -97.950% |
| 2025-08-19 | 86.9000 | 86.9000 | 86.9000 | 86.9000 | +9.102% | 1 | 43 | -98.101% |
| 2025-08-18 | 80.2000 | 80.2000 | 79.6500 | 79.6500 | -1.667% | 2 | 44 | -97.928% |
| 2025-08-14 | 79.1500 | 81.0000 | 78.8000 | 81.0000 | -1.556% | 3 | 43 | -97.963% |
| 2025-08-13 | 74.5000 | 82.2800 | 74.5000 | 82.2800 | +12.712% | 6 | 42 | -97.995% |
| 2025-08-12 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | -10.198% | 10 | 38 | -97.740% |
| 2025-07-23 | 80.8500 | 81.4600 | 80.8500 | 81.2900 | -21.739% | 15 | 28 | -97.970% |
| 2025-07-22 | 103.8700 | 103.8700 | 103.8700 | 103.8700 | +7.637% | 1 | 17 | -98.411% |
| 2025-07-21 | 96.0000 | 96.5000 | 96.0000 | 96.5000 | -1.026% | 4 | 16 | -98.290% |
| 2025-07-18 | 97.5000 | 97.5000 | 97.5000 | 97.5000 | -1.015% | 2 | 12 | -98.308% |
| 2025-07-17 | 98.5000 | 98.5000 | 98.5000 | 98.5000 | -3.099% | 1 | 12 | -98.325% |
| 2025-07-16 | 101.6500 | 101.6500 | 101.6500 | 101.6500 | -3.329% | 1 | 13 | -98.377% |
| 2025-07-14 | 105.1500 | 105.1500 | 105.1500 | 105.1500 | -2.639% | 2 | 12 | -98.431% |
| 2025-07-09 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | -12.551% | 2 | 10 | -98.472% |
| 2025-07-01 | 123.5000 | 123.5000 | 123.5000 | 123.5000 | -5.725% | 2 | 9 | -98.664% |
| 2025-06-03 | 131.0000 | 131.0000 | 131.0000 | 131.0000 | -7.420% | 2 | 7 | -98.740% |
| 2025-05-30 | 141.5000 | 141.5000 | 141.5000 | 141.5000 | -43.601% | 8 | 5 | -98.834% |
| 2025-03-31 | 250.8900 | 250.8900 | 250.8900 | 250.8900 | +43.702% | 1 | 1 | -99.342% |
| 2025-01-17 | 174.5900 | 174.5900 | 174.5900 | 174.5900 | 0.000% | 2 | 0 | -99.055% |